PER
2014/10/23～2015/03/31
株価＆PERの推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2024 | 4/1, 株式分割 1→5 |
| 2017 | 10/1, 株式併合 10→1 |
| 2015 |
| 03/31 | 444 | 446 | 440 | 446 | +2.29% | 10,000 | 40億62万 | -0.45% | 17.54 | 0.31 |
| 03/30 | 432 | 436 | 432 | 436 | -1.8% | 2,500 | 39億1092万 | -2.68% | 17.14 | 0.3 |
| 03/27 | 442 | 444 | 442 | 444 | -4.31% | 1,000 | 39億8268万 | -0.89% | 17.46 | 0.3 |
| 03/26 | 464 | 464 | 460 | 464 | 0% | 2,500 | 41億6208万 | +3.8% | 18.24 | 0.32 |
| 03/25 | 458 | 464 | 458 | 464 | +2.65% | 9,000 | 41億6208万 | +4.04% | 18.24 | 0.32 |
| 03/24 | 452 | 452 | 452 | 452 | -1.31% | 1,500 | 40億5444万 | +1.8% | 17.77 | 0.31 |
| 03/23 | 458 | 458 | 458 | 458 | 0% | 2,500 | 41億826万 | +3.39% | 18.01 | 0.31 |
| 03/20 | 458 | 458 | 458 | 458 | +0.44% | 5,000 | 41億826万 | +3.62% | 18.01 | 0.31 |
| 03/19 | 460 | 460 | 450 | 456 | -0.87% | 6,000 | 40億9032万 | +3.4% | 17.93 | 0.31 |
| 03/18 | 456 | 460 | 456 | 460 | +0.88% | 5,500 | 41億2620万 | +4.55% | 18.09 | 0.32 |
| 03/17 | 454 | 458 | 454 | 456 | +1.33% | 6,000 | 40億9032万 | +3.87% | 17.93 | 0.31 |
| 03/16 | 440 | 452 | 440 | 450 | +2.27% | 9,500 | 40億3650万 | +2.74% | 17.69 | 0.31 |
| 03/13 | 438 | 448 | 438 | 440 | -1.35% | 4,500 | 39億4680万 | +0.46% | 17.3 | 0.3 |
| 03/12 | 438 | 448 | 432 | 446 | +3.24% | 8,000 | 40億62万 | +2.06% | 17.54 | 0.31 |
| 03/11 | 430 | 432 | 430 | 432 | -1.37% | 3,000 | 38億7504万 | -0.92% | 16.99 | 0.3 |
| 03/10 | 436 | 438 | 432 | 438 | +1.86% | 10,500 | 39億2886万 | +0.46% | 17.22 | 0.3 |
| 03/09 | 438 | 438 | 430 | 430 | -0.92% | 10,500 | 38億5710万 | -1.38% | 16.91 | 0.3 |
| 03/06 | 444 | 444 | 434 | 434 | -2.25% | 3,000 | 38億9298万 | -0.69% | 17.06 | 0.3 |
| 03/05 | 444 | 444 | 436 | 444 | 0% | 4,000 | 39億8268万 | +1.6% | 17.46 | 0.3 |
| 03/04 | 452 | 452 | 438 | 444 | -1.77% | 8,000 | 39億8268万 | +1.6% | 17.46 | 0.3 |
| 03/03 | 452 | 452 | 452 | 452 | 0% | 500 | 40億5444万 | +3.67% | 17.77 | 0.31 |
| 03/02 | 460 | 460 | 450 | 452 | +0.89% | 5,500 | 40億5444万 | +3.91% | 17.77 | 0.31 |
| 02/27 | 454 | 454 | 448 | 448 | -0.88% | 3,000 | 40億1856万 | +3.23% | 17.61 | 0.31 |
| 02/26 | 448 | 452 | 442 | 452 | +1.35% | 10,500 | 40億5444万 | +4.39% | 17.77 | 0.31 |
| 02/25 | 440 | 446 | 440 | 446 | +1.36% | 7,500 | 40億62万 | +3.24% | 17.54 | 0.31 |
| 02/24 | 432 | 440 | 432 | 440 | 0% | 12,000 | 39億4680万 | +1.85% | 17.3 | 0.3 |
| 02/23 | 434 | 440 | 434 | 440 | +2.8% | 3,500 | 39億4680万 | +2.09% | 17.3 | 0.3 |
| 02/20 | 430 | 430 | 428 | 428 | -0.47% | 6,000 | 38億3916万 | -0.7% | 16.83 | 0.29 |
| 02/19 | 430 | 430 | 430 | 430 | +0.94% | 10,500 | 38億5710万 | -0.23% | 16.91 | 0.3 |
| 02/18 | 428 | 428 | 426 | 426 | 0% | 7,500 | 38億2122万 | -1.16% | 16.75 | 0.29 |
| 02/17 | 426 | 426 | 424 | 426 | -0.47% | 14,000 | 38億2122万 | -1.16% | 16.75 | 0.29 |
| 02/16 | 428 | 430 | 428 | 428 | -1.83% | 5,500 | 38億3916万 | -0.7% | 16.83 | 0.29 |
| 02/13 | 434 | 436 | 434 | 436 | +1.4% | 1,000 | 39億1092万 | +1.16% | 17.14 | 0.3 |
| 02/12 | 440 | 440 | 430 | 430 | -1.83% | 6,000 | 38億5710万 | -0.23% | 16.91 | 0.3 |
| 02/10 | 426 | 438 | 426 | 438 | +3.3% | 7,000 | 39億2886万 | +1.62% | 17.22 | 0.3 |
| 02/09 | 430 | 430 | 424 | 424 | -3.2% | 3,500 | 38億328万 | -1.4% | 16.67 | 0.29 |
| 02/06 | 438 | 438 | 438 | 438 | +2.34% | 500 | 39億2886万 | +1.86% | 17.22 | 0.3 |
| 02/03 | 430 | 430 | 426 | 428 | 0% | 3,500 | 38億3916万 | -0.23% | 16.83 | 0.29 |
| 02/02 | 432 | 432 | 428 | 428 | -0.93% | 3,000 | 38億3916万 | -0.23% | 16.83 | 0.29 |
| 01/30 | 436 | 436 | 430 | 432 | -0.46% | 4,000 | 38億7504万 | +0.7% | 16.99 | 0.3 |
| 01/29 | 440 | 440 | 434 | 434 | -3.56% | 6,500 | 38億9298万 | +1.17% | 17.06 | 0.3 |
| 01/28 | 438 | 456 | 438 | 450 | +2.74% | 6,000 | 40億3650万 | +5.14% | 17.69 | 0.31 |
| 01/27 | 432 | 438 | 432 | 438 | +0.46% | 14,500 | 39億2886万 | +2.58% | 17.22 | 0.3 |
| 01/26 | 432 | 436 | 432 | 436 | +2.35% | 10,500 | 39億1092万 | +2.11% | 17.14 | 0.3 |
| 01/23 | 428 | 428 | 426 | 426 | -0.47% | 3,500 | 38億2122万 | -0.23% | 16.75 | 0.29 |
| 01/22 | 428 | 428 | 428 | 428 | +0.47% | 500 | 38億3916万 | +0.23% | 16.83 | 0.29 |
| 01/21 | 428 | 428 | 426 | 426 | -0.47% | 1,000 | 38億2122万 | -0.47% | 16.75 | 0.29 |
| 01/20 | 428 | 436 | 428 | 428 | +0.47% | 6,000 | 38億3916万 | 0% | 16.83 | 0.29 |
| 01/19 | 438 | 438 | 426 | 426 | 0% | 9,000 | 38億2122万 | -0.47% | 16.75 | 0.29 |
| 01/16 | 436 | 436 | 426 | 426 | -2.29% | 4,500 | 38億2122万 | -0.7% | 16.75 | 0.29 |
| 01/15 | 428 | 438 | 428 | 436 | +2.35% | 4,000 | 39億1092万 | +1.4% | 17.14 | 0.3 |
| 01/14 | 424 | 426 | 424 | 426 | +0.95% | 2,000 | 38億2122万 | -0.93% | 16.75 | 0.29 |
| 01/13 | 438 | 438 | 410 | 422 | -3.65% | 12,500 | 37億8534万 | -1.86% | 16.59 | 0.29 |
| 01/09 | 436 | 440 | 436 | 438 | +0.92% | 2,000 | 39億2886万 | +1.62% | 17.22 | 0.3 |
| 01/08 | 428 | 434 | 426 | 434 | +1.88% | 48,000 | 38億9298万 | +0.7% | 17.06 | 0.3 |
| 01/07 | 426 | 426 | 426 | 426 | +0.47% | 500 | 38億2122万 | -1.39% | 16.75 | 0.29 |
| 01/06 | 418 | 440 | 418 | 424 | -0.47% | 9,500 | 38億328万 | -1.85% | 16.67 | 0.29 |
| 01/05 | 434 | 436 | 426 | 426 | -0.93% | 10,000 | 38億2122万 | -1.62% | 16.75 | 0.29 |
| 2014 |
| 12/30 | 420 | 430 | 420 | 430 | +0.94% | 2,500 | 38億5710万 | -0.92% | 16.91 | 0.3 |
| 12/29 | 426 | 438 | 422 | 426 | +1.91% | 3,500 | 38億2122万 | -1.84% | 16.75 | 0.29 |
| 12/26 | 426 | 426 | 416 | 418 | +0.48% | 5,000 | 37億4946万 | -3.91% | 16.44 | 0.29 |
| 12/25 | 414 | 424 | 414 | 416 | -2.35% | 15,500 | 37億3152万 | -4.59% | 16.36 | 0.29 |
| 12/24 | 426 | 430 | 414 | 426 | +0.47% | 24,500 | 38億2122万 | -2.52% | 16.75 | 0.29 |
| 12/22 | 432 | 434 | 424 | 424 | -0.47% | 59,000 | 38億328万 | -3.2% | 16.67 | 0.29 |
| 12/19 | 432 | 434 | 422 | 426 | 0% | 5,000 | 38億2122万 | -2.96% | 16.75 | 0.29 |
| 12/18 | 432 | 432 | 426 | 426 | 0% | 13,000 | 38億2122万 | -3.18% | 16.75 | 0.29 |
| 12/17 | 426 | 440 | 422 | 426 | +0.47% | 9,000 | 38億2122万 | -3.4% | 16.75 | 0.29 |
| 12/16 | 434 | 434 | 424 | 424 | -4.07% | 5,500 | 38億328万 | -4.07% | 16.67 | 0.29 |
| 12/15 | 442 | 442 | 442 | 442 | +1.38% | 500 | 39億6474万 | -0.23% | 17.38 | 0.3 |
| 12/12 | 436 | 436 | 436 | 436 | -0.46% | 500 | 39億1092万 | -1.58% | 17.14 | 0.3 |
| 12/11 | 426 | 448 | 426 | 438 | +1.86% | 8,500 | 39億2886万 | -1.13% | 17.22 | 0.3 |
| 12/10 | 436 | 436 | 430 | 430 | -1.83% | 10,500 | 38億5710万 | -3.15% | 16.91 | 0.3 |
| 12/09 | 440 | 448 | 438 | 438 | -1.35% | 5,500 | 39億2886万 | -1.57% | 17.22 | 0.3 |
| 12/08 | 446 | 454 | 442 | 444 | +0.45% | 6,000 | 39億8268万 | -0.22% | 17.46 | 0.3 |
| 12/05 | 436 | 442 | 436 | 442 | +0.91% | 2,500 | 39億6474万 | -0.67% | 17.38 | 0.3 |
| 12/04 | 440 | 440 | 438 | 438 | 0% | 6,500 | 39億2886万 | -1.57% | 17.22 | 0.3 |
| 12/03 | 444 | 444 | 438 | 438 | -0.45% | 3,500 | 39億2886万 | -1.57% | 17.22 | 0.3 |
| 12/02 | 440 | 444 | 440 | 440 | -0.45% | 3,000 | 39億4680万 | -1.12% | 17.3 | 0.3 |
| 12/01 | 444 | 444 | 440 | 442 | -0.45% | 2,500 | 39億6474万 | -0.67% | 17.38 | 0.3 |
| 11/28 | 444 | 444 | 444 | 444 | +1.37% | 1,000 | 39億8268万 | 0% | 17.46 | 0.3 |
| 11/27 | 446 | 446 | 438 | 438 | -1.79% | 9,000 | 39億2886万 | -1.57% | 17.22 | 0.3 |
| 11/26 | 446 | 446 | 440 | 446 | 0% | 3,500 | 40億62万 | +0.22% | 17.54 | 0.31 |
| 11/25 | 446 | 446 | 440 | 446 | 0% | 2,500 | 40億62万 | 0% | 17.54 | 0.31 |
| 11/21 | 440 | 446 | 440 | 446 | +1.36% | 2,500 | 40億62万 | 0% | 17.54 | 0.31 |
| 11/20 | 440 | 440 | 440 | 440 | -0.9% | 1,500 | 39億4680万 | -1.57% | 17.3 | 0.3 |
| 11/19 | 450 | 450 | 444 | 444 | +0.91% | 1,500 | 39億8268万 | -0.89% | 17.46 | 0.3 |
| 11/18 | 446 | 446 | 440 | 440 | 0% | 1,000 | 39億4680万 | -2% | 17.3 | 0.3 |
| 11/17 | 440 | 442 | 440 | 440 | -4.35% | 7,500 | 39億4680万 | -2.44% | 17.3 | 0.3 |
| 11/13 | 440 | 460 | 440 | 460 | +3.6% | 5,000 | 41億2620万 | +1.77% | 18.09 | 0.32 |
| 11/11 | 440 | 444 | 440 | 444 | -1.33% | 2,000 | 39億8268万 | -1.77% | 17.46 | 0.3 |
| 11/10 | 450 | 450 | 450 | 450 | -0.44% | 3,500 | 40億3650万 | -0.88% | 17.69 | 0.31 |
| 11/07 | 452 | 452 | 452 | 452 | +0.44% | 500 | 40億5444万 | -0.66% | 17.77 | 0.31 |
| 11/06 | 446 | 454 | 446 | 450 | +1.35% | 5,000 | 40億3650万 | -1.32% | 17.69 | 0.31 |
| 11/05 | 450 | 450 | 444 | 444 | -1.77% | 1,000 | 39億8268万 | -2.84% | 17.46 | 0.3 |
| 11/04 | 460 | 460 | 452 | 452 | +0.44% | 1,000 | 40億5444万 | -1.31% | 17.77 | 0.31 |
| 10/31 | 450 | 450 | 450 | 450 | +0.45% | 1,000 | 40億3650万 | -1.75% | 17.69 | 0.31 |
| 10/29 | 450 | 450 | 444 | 448 | -0.44% | 3,000 | 40億1856万 | -2.4% | 17.61 | 0.31 |
| 10/27 | 450 | 450 | 450 | 450 | +1.35% | 2,000 | 40億3650万 | -2.17% | 17.69 | 0.31 |
| 10/24 | 444 | 444 | 444 | 444 | +1.83% | 1,500 | 39億8268万 | -3.69% | 17.46 | 0.3 |
| 10/23 | 432 | 436 | 428 | 436 | 0% | 9,500 | 39億1092万 | -5.83% | 17.14 | 0.3 |
