PER
2015/05/08～2015/09/30
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 |
|---|
| 2015 |
| 09/30 | 703 | 717 | 703 | 708 | +0.71% | 14,800 | 49億3277万 | -3.93% | 15.86 | 1.59 |
| 09/29 | 739 | 739 | 695 | 703 | -5.13% | 5,700 | 48億9794万 | -5.51% | 15.75 | 1.58 |
| 09/28 | 716 | 741 | 716 | 741 | -1.72% | 2,900 | 51億6269万 | -1.46% | 16.6 | 1.66 |
| 09/25 | 752 | 762 | 735 | 754 | +4.43% | 5,300 | 52億5326万 | -0.79% | 16.89 | 1.69 |
| 09/24 | 721 | 725 | 693 | 722 | -1.37% | 5,900 | 50億3031万 | -5.87% | 16.17 | 1.62 |
| 09/18 | 727 | 740 | 725 | 732 | +0.69% | 2,400 | 50億9999万 | -5.43% | 16.4 | 1.64 |
| 09/17 | 726 | 731 | 720 | 727 | -0.27% | 8,700 | 50億6515万 | -7.03% | 16.28 | 1.63 |
| 09/16 | 730 | 745 | 725 | 729 | -0.41% | 3,200 | 50億7908万 | -7.72% | 16.33 | 1.64 |
| 09/15 | 745 | 745 | 731 | 732 | -0.68% | 4,400 | 50億9999万 | -7.92% | 16.4 | 1.64 |
| 09/14 | 747 | 768 | 735 | 737 | -1.34% | 3,000 | 51億3482万 | -7.76% | 16.51 | 1.65 |
| 09/11 | 732 | 750 | 731 | 747 | +2.05% | 22,100 | 52億449万 | -6.86% | 16.73 | 1.68 |
| 09/10 | 744 | 744 | 729 | 732 | -0.95% | 3,600 | 50億9999万 | -8.96% | 16.4 | 1.64 |
| 09/09 | 735 | 757 | 730 | 739 | +1.65% | 16,200 | 51億4876万 | -8.43% | 16.55 | 1.66 |
| 09/08 | 750 | 750 | 720 | 727 | -3.96% | 10,200 | 50億6515万 | -10.58% | 16.28 | 1.63 |
| 09/07 | 760 | 769 | 725 | 757 | +4.85% | 12,200 | 52億7417万 | -7.57% | 16.96 | 1.7 |
| 09/04 | 745 | 745 | 715 | 722 | -2.7% | 36,200 | 50億3031万 | -12.48% | 16.17 | 1.62 |
| 09/03 | 763 | 763 | 742 | 742 | -0.8% | 7,500 | 51億6966万 | -10.82% | 16.62 | 1.67 |
| 09/02 | 739 | 769 | 735 | 748 | +0.27% | 6,400 | 52億1146万 | -10.85% | 16.75 | 1.68 |
| 09/01 | 763 | 775 | 730 | 746 | -4.11% | 9,400 | 51億9753万 | -11.82% | 16.71 | 1.67 |
| 08/31 | 758 | 798 | 750 | 778 | +1.57% | 26,200 | 54億2048万 | -8.79% | 17.43 | 1.75 |
| 08/28 | 737 | 794 | 722 | 766 | +8.04% | 29,100 | 53億3687万 | -10.83% | 17.16 | 1.72 |
| 08/27 | 723 | 740 | 709 | 709 | -3.93% | 31,600 | 49億3974万 | -17.94% | 15.88 | 1.59 |
| 08/26 | 770 | 770 | 615 | 738 | +3.65% | 259,100 | 51億4179万 | -15.17% | 16.53 | 1.66 |
| 08/25 | 761 | 794 | 708 | 712 | -8.25% | 58,800 | 49億6064万 | -18.72% | 15.95 | 1.6 |
| 08/24 | 875 | 875 | 753 | 776 | -12.32% | 45,800 | 54億654万 | -12.02% | 17.38 | 1.74 |
| 08/21 | 900 | 901 | 885 | 885 | -2.75% | 20,500 | 61億6597万 | -0.11% | 19.82 | 1.99 |
| 08/20 | 919 | 919 | 910 | 910 | -1.3% | 4,300 | 63億4015万 | +2.71% | 20.38 | 2.04 |
| 08/19 | 930 | 930 | 915 | 922 | -0.86% | 9,600 | 64億2375万 | +4.18% | 20.65 | 2.07 |
| 08/18 | 924 | 930 | 912 | 930 | +1.31% | 10,500 | 64億7949万 | +5.2% | 20.83 | 2.09 |
| 08/17 | 915 | 918 | 905 | 918 | -0.11% | 18,400 | 63億9588万 | +4.2% | 20.56 | 2.06 |
| 08/14 | 925 | 925 | 898 | 919 | -0.11% | 9,900 | 64億285万 | +4.67% | 20.58 | 2.06 |
| 08/13 | 875 | 920 | 875 | 920 | +5.26% | 20,300 | 64億982万 | +5.14% | 20.61 | 2.07 |
| 08/12 | 858 | 874 | 845 | 874 | +5.56% | 17,100 | 60億8933万 | +0.11% | 19.58 | 1.96 |
| 08/11 | 811 | 874 | 811 | 828 | +3.5% | 12,300 | 57億6884万 | -5.26% | 18.55 | 1.86 |
| 08/10 | 795 | 810 | 790 | 800 | 0% | 18,300 | 55億7376万 | -8.68% | 17.92 | 1.8 |
| 08/07 | 823 | 840 | 795 | 800 | -2.44% | 22,000 | 55億7376万 | -9.09% | 17.92 | 1.8 |
| 08/06 | 865 | 872 | 820 | 820 | -6.82% | 24,100 | 57億1310万 | -7.24% | 18.37 | 1.84 |
| 08/05 | 877 | 889 | 830 | 880 | +0.34% | 24,100 | 61億3113万 | -0.79% | 19.71 | 1.98 |
| 08/04 | 895 | 930 | 872 | 877 | -2.01% | 10,900 | 61億1023万 | -1.13% | 19.64 | 1.97 |
| 08/03 | 902 | 905 | 884 | 895 | -2.08% | 6,200 | 62億3564万 | +0.79% | 20.05 | 2.01 |
| 07/31 | 914 | 914 | 902 | 914 | +0.11% | 2,000 | 63億6802万 | +2.93% | 20.47 | 2.05 |
| 07/30 | 914 | 914 | 906 | 913 | -0.11% | 1,000 | 63億6105万 | +2.7% | 20.45 | 2.05 |
| 07/29 | 930 | 930 | 910 | 914 | -0.65% | 1,400 | 63億6802万 | +2.81% | 20.47 | 2.05 |
| 07/28 | 925 | 925 | 906 | 920 | -2.85% | 4,700 | 64億982万 | +3.6% | 20.61 | 2.07 |
| 07/27 | 892 | 990 | 885 | 947 | +7.86% | 30,900 | 65億9793万 | +6.76% | 21.21 | 2.13 |
| 07/24 | 888 | 888 | 878 | 878 | +1.04% | 3,600 | 61億1720万 | -0.79% | 19.67 | 1.97 |
| 07/23 | 867 | 869 | 867 | 869 | +0.12% | 600 | 60億5449万 | -1.92% | 19.46 | 1.95 |
| 07/22 | 873 | 873 | 868 | 868 | -0.57% | 800 | 60億4752万 | -2.25% | 19.44 | 1.95 |
| 07/21 | 880 | 880 | 872 | 873 | -0.23% | 2,300 | 60億8236万 | -1.8% | 19.55 | 1.96 |
| 07/17 | 881 | 881 | 867 | 875 | -1.24% | 3,900 | 60億9630万 | -1.69% | 19.6 | 1.96 |
| 07/16 | 894 | 898 | 883 | 886 | +0.8% | 1,000 | 61億7293万 | -0.56% | 19.85 | 1.99 |
| 07/15 | 909 | 909 | 879 | 879 | -2.12% | 3,900 | 61億2416万 | -1.46% | 19.69 | 1.97 |
| 07/14 | 870 | 910 | 850 | 898 | +4.66% | 19,700 | 62億5654万 | +0.67% | 20.11 | 2.02 |
| 07/13 | 861 | 867 | 843 | 858 | +1.42% | 6,700 | 59億7785万 | -3.81% | 19.22 | 1.93 |
| 07/10 | 839 | 856 | 820 | 846 | +0.36% | 5,300 | 58億9425万 | -5.37% | 18.95 | 1.9 |
| 07/09 | 850 | 857 | 790 | 843 | -3.21% | 20,400 | 58億7334万 | -6.02% | 18.88 | 1.89 |
| 07/08 | 904 | 904 | 870 | 871 | -2.68% | 5,500 | 60億6843万 | -3.22% | 19.51 | 1.96 |
| 07/07 | 888 | 895 | 888 | 895 | +0.79% | 1,200 | 62億3564万 | -0.78% | 20.05 | 2.01 |
| 07/06 | 886 | 912 | 882 | 888 | -1.22% | 11,500 | 61億8687万 | -1.66% | 19.89 | 1.99 |
| 07/03 | 914 | 914 | 894 | 899 | +1.01% | 1,600 | 62億6351万 | -0.55% | 20.14 | 2.02 |
| 07/02 | 910 | 910 | 885 | 890 | -1.11% | 2,900 | 62億80万 | -1.55% | 19.94 | 2 |
| 07/01 | 887 | 900 | 887 | 900 | +1.58% | 5,100 | 62億7048万 | -0.33% | 20.16 | 2.02 |
| 06/30 | 890 | 898 | 881 | 886 | -0.45% | 4,100 | 61億7293万 | -1.88% | 19.85 | 1.99 |
| 06/29 | 907 | 907 | 890 | 890 | -1.87% | 9,400 | 62億80万 | -1.44% | 19.94 | 2 |
| 06/26 | 915 | 915 | 907 | 907 | -1.63% | 8,900 | 63億1925万 | +0.33% | 20.32 | 2.04 |
| 06/25 | 920 | 922 | 908 | 922 | +0.77% | 8,500 | 64億2375万 | +2.1% | 20.65 | 2.07 |
| 06/24 | 894 | 915 | 894 | 915 | +2.35% | 8,900 | 63億7498万 | +1.67% | 20.5 | 2.05 |
| 06/23 | 901 | 901 | 892 | 894 | -0.11% | 7,100 | 62億2867万 | -0.56% | 20.02 | 2.01 |
| 06/22 | 895 | 898 | 893 | 895 | 0% | 3,000 | 62億3564万 | -0.33% | 20.05 | 2.01 |
| 06/19 | 898 | 912 | 895 | 895 | -1.97% | 7,300 | 62億3564万 | -0.11% | 20.05 | 2.01 |
| 06/18 | 898 | 917 | 895 | 913 | +0.88% | 10,000 | 63億6105万 | +1.9% | 20.45 | 2.05 |
| 06/17 | 905 | 905 | 899 | 905 | 0% | 2,600 | 63億531万 | +1.12% | 20.27 | 2.03 |
| 06/16 | 906 | 906 | 900 | 905 | -0.11% | 4,600 | 63億531万 | +1.23% | 20.27 | 2.03 |
| 06/15 | 891 | 926 | 890 | 906 | +1.68% | 9,200 | 63億1228万 | +1.46% | 20.29 | 2.03 |
| 06/12 | 900 | 900 | 876 | 891 | -1% | 11,000 | 62億777万 | -0.11% | 19.96 | 2 |
| 06/11 | 923 | 923 | 900 | 900 | +1.12% | 2,800 | 62億7048万 | +0.9% | 20.16 | 2.02 |
| 06/10 | 888 | 901 | 886 | 890 | +0.23% | 1,500 | 62億80万 | -0.11% | 19.94 | 2 |
| 06/09 | 890 | 909 | 888 | 888 | -1.88% | 8,000 | 61億8687万 | -0.22% | 19.89 | 1.99 |
| 06/08 | 910 | 922 | 903 | 905 | -2.16% | 9,700 | 63億531万 | +1.34% | 20.27 | 2.03 |
| 06/05 | 934 | 934 | 925 | 925 | -1.07% | 6,800 | 64億4466万 | +3.47% | 20.72 | 2.08 |
| 06/04 | 922 | 939 | 922 | 935 | +1.63% | 8,400 | 65億1433万 | +4.35% | 20.94 | 2.1 |
| 06/03 | 911 | 924 | 911 | 920 | 0% | 6,400 | 64億982万 | +2.68% | 20.61 | 2.07 |
| 06/02 | 920 | 920 | 905 | 920 | +1.1% | 12,200 | 64億982万 | +2.68% | 20.61 | 2.07 |
| 06/01 | 887 | 939 | 885 | 910 | +2.82% | 15,900 | 63億4015万 | +1.45% | 20.38 | 2.04 |
| 05/29 | 880 | 885 | 874 | 885 | +0.57% | 11,100 | 61億6597万 | -1.34% | 19.82 | 1.99 |
| 05/28 | 879 | 888 | 879 | 880 | -1.57% | 7,300 | 61億3113万 | -2.11% | 19.71 | 1.98 |
| 05/27 | 886 | 902 | 886 | 894 | 0% | 7,500 | 62億2867万 | -0.67% | 20.02 | 2.01 |
| 05/26 | 888 | 895 | 888 | 894 | -1% | 11,800 | 62億2867万 | -0.89% | 20.02 | 2.01 |
| 05/25 | 900 | 910 | 889 | 903 | +1.69% | 13,400 | 62億9138万 | -0.11% | 20.23 | 2.03 |
| 05/22 | 860 | 888 | 860 | 888 | +3.86% | 40,600 | 61億8687万 | -1.88% | 19.89 | 1.99 |
| 05/21 | 871 | 879 | 855 | 855 | -1.72% | 11,100 | 59億5695万 | -5.73% | 19.15 | 1.92 |
| 05/20 | 869 | 876 | 869 | 870 | -0.46% | 4,800 | 60億6146万 | -4.4% | 19.49 | 1.95 |
| 05/19 | 857 | 874 | 851 | 874 | +1.98% | 12,400 | 60億8933万 | -4.17% | 19.58 | 1.96 |
| 05/18 | 865 | 871 | 850 | 857 | -2.61% | 13,300 | 59億7089万 | -6.24% | 19.2 | 1.92 |
| 05/15 | 886 | 900 | 869 | 880 | -0.45% | 15,400 | 61億3113万 | -4.03% | 19.71 | 1.98 |
| 05/14 | 885 | 895 | 884 | 884 | -0.11% | 9,700 | 61億5900万 | -3.7% | 19.8 | 1.98 |
| 05/13 | 894 | 897 | 880 | 885 | +0.23% | 8,700 | 61億6597万 | -3.7% | 19.82 | 1.99 |
| 05/12 | 865 | 885 | 865 | 883 | -1.34% | 19,700 | 61億5203万 | -4.13% | 19.78 | 1.98 |
| 05/11 | 881 | 970 | 864 | 895 | +1.02% | 53,700 | 62億3564万 | -2.93% | 20.05 | 2.01 |
| 05/08 | 875 | 888 | 861 | 886 | +1.26% | 7,600 | 61億7293万 | -4.01% | 19.85 | 1.99 |
