PER
2014/10/31～2015/03/31
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 |
|---|
| 2015 |
| 03/31 | 2,630 | 2,770 | 2,587 | 2,767 | +6.42% | 852,400 | 354億6851万 | +15.29% | 24.19 | 4.35 |
| 03/30 | 2,675 | 2,737 | 2,566 | 2,600 | -3.09% | 537,700 | 333億2784万 | +9.15% | 22.73 | 4.09 |
| 03/27 | 2,705 | 2,825 | 2,658 | 2,683 | -3.11% | 1,137,400 | 343億9176万 | +13.06% | 23.46 | 4.22 |
| 03/26 | 2,711 | 2,769 | 2,582 | 2,769 | +2.59% | 1,433,000 | 354億9414万 | +17.53% | 24.21 | 4.35 |
| 03/25 | 2,540 | 2,700 | 2,522 | 2,699 | +8.39% | 1,329,400 | 345億9686万 | +15.79% | 23.6 | 4.24 |
| 03/24 | 2,395 | 2,499 | 2,395 | 2,490 | +3.75% | 562,100 | 319億1781万 | +7.79% | 21.77 | 3.92 |
| 03/23 | 2,365 | 2,447 | 2,362 | 2,400 | +1.22% | 596,100 | 307億6416万 | +4.53% | 20.98 | 3.77 |
| 03/20 | 2,503 | 2,540 | 2,341 | 2,371 | +7.63% | 2,010,000 | 303億9242万 | +3.63% | 20.73 | 3.73 |
| 03/19 | 2,196 | 2,255 | 2,185 | 2,203 | +0.05% | 187,400 | 282億3893万 | -3.29% | 19.26 | 3.46 |
| 03/18 | 2,149 | 2,203 | 2,080 | 2,202 | +4.51% | 436,900 | 282億2611万 | -3.29% | 19.25 | 3.46 |
| 03/17 | 2,160 | 2,178 | 2,092 | 2,107 | -3.75% | 315,200 | 270億836万 | -7.47% | 18.42 | 3.31 |
| 03/16 | 2,222 | 2,241 | 2,175 | 2,189 | -2.54% | 232,700 | 280億5947万 | -4.08% | 19.14 | 3.44 |
| 03/13 | 2,232 | 2,300 | 2,195 | 2,246 | -0.71% | 465,700 | 287億9012万 | -1.32% | 19.64 | 3.53 |
| 03/12 | 2,280 | 2,290 | 2,251 | 2,262 | -0.92% | 275,100 | 289億9522万 | -0.26% | 19.78 | 3.56 |
| 03/11 | 2,270 | 2,312 | 2,250 | 2,283 | +0.13% | 269,000 | 292億6440万 | +1.15% | 19.96 | 3.59 |
| 03/10 | 2,270 | 2,319 | 2,250 | 2,280 | +0.44% | 224,700 | 292億2595万 | +1.6% | 19.93 | 3.59 |
| 03/09 | 2,320 | 2,325 | 2,252 | 2,270 | -2.99% | 309,300 | 290億9776万 | +1.79% | 19.85 | 3.57 |
| 03/06 | 2,393 | 2,410 | 2,333 | 2,340 | -3.66% | 309,900 | 299億9505万 | +5.36% | 20.46 | 3.68 |
| 03/05 | 2,380 | 2,450 | 2,362 | 2,429 | +3.1% | 460,500 | 311億3589万 | +10.06% | 21.24 | 3.82 |
| 03/04 | 2,257 | 2,365 | 2,240 | 2,356 | +3.2% | 371,800 | 302億15万 | +7.43% | 20.6 | 3.7 |
| 03/03 | 2,373 | 2,408 | 2,259 | 2,283 | -3.39% | 573,800 | 292億6440万 | +4.63% | 19.96 | 3.59 |
| 03/02 | 2,480 | 2,480 | 2,362 | 2,363 | -4.25% | 481,600 | 302億8987万 | +8.69% | 20.66 | 3.72 |
| 02/27 | 2,496 | 2,550 | 2,428 | 2,468 | -1% | 543,800 | 316億3581万 | +13.84% | 21.58 | 3.88 |
| 02/26 | 2,388 | 2,524 | 2,388 | 2,493 | +2.26% | 739,900 | 319億5627万 | +15.42% | 21.8 | 3.92 |
| 02/25 | 2,343 | 2,475 | 2,327 | 2,438 | +5.31% | 979,300 | 312億5125万 | +13.55% | 21.31 | 3.83 |
| 02/24 | 2,380 | 2,388 | 2,275 | 2,315 | -2.73% | 462,900 | 296億7459万 | +8.28% | 20.24 | 3.64 |
| 02/23 | 2,291 | 2,429 | 2,280 | 2,380 | +5.54% | 1,003,100 | 305億779万 | +11.42% | 20.81 | 3.74 |
| 02/20 | 2,190 | 2,267 | 2,152 | 2,255 | +4.88% | 656,800 | 289億549万 | +5.62% | 19.71 | 3.55 |
| 02/19 | 2,174 | 2,178 | 2,131 | 2,150 | -0.83% | 168,700 | 275億5956万 | +1.22% | 18.8 | 3.38 |
| 02/18 | 2,200 | 2,237 | 2,145 | 2,168 | +0.65% | 444,200 | 277億9029万 | +2.6% | 18.95 | 3.41 |
| 02/17 | 2,200 | 2,240 | 2,121 | 2,154 | -1.73% | 241,300 | 276億1083万 | +2.43% | 18.83 | 3.39 |
| 02/16 | 2,136 | 2,192 | 2,136 | 2,192 | +2.62% | 183,700 | 280億9793万 | +4.78% | 19.16 | 3.45 |
| 02/13 | 2,159 | 2,180 | 2,076 | 2,136 | -1.43% | 393,500 | 273億8010万 | +2.59% | 18.67 | 3.36 |
| 02/12 | 2,205 | 2,242 | 2,153 | 2,167 | -2.03% | 367,000 | 277億7747万 | +4.48% | 18.95 | 3.41 |
| 02/10 | 2,226 | 2,285 | 2,161 | 2,212 | -0.67% | 757,500 | 283億5430万 | +6.96% | 19.34 | 3.48 |
| 02/09 | 2,138 | 2,320 | 2,080 | 2,227 | +9.27% | 1,473,100 | 285億4657万 | +7.95% | 19.47 | 3.5 |
| 02/06 | 2,028 | 2,075 | 2,008 | 2,038 | -0.24% | 247,200 | 261億2389万 | -0.59% | 17.82 | 3.2 |
| 02/05 | 2,029 | 2,062 | 1,992 | 2,043 | +2.71% | 385,900 | 261億8799万 | -0.05% | 17.86 | 3.21 |
| 02/04 | 1,955 | 2,045 | 1,945 | 1,989 | +1.74% | 266,200 | 254億9579万 | -2.45% | 17.39 | 3.13 |
| 02/03 | 1,942 | 1,983 | 1,918 | 1,955 | +0.88% | 184,400 | 250億5997万 | -3.88% | 17.09 | 3.07 |
| 02/02 | 2,010 | 2,019 | 1,932 | 1,938 | -4.48% | 274,500 | 248億4205万 | -4.58% | 16.94 | 3.05 |
| 01/30 | 2,007 | 2,039 | 2,000 | 2,029 | +1% | 150,500 | 260億853万 | -0.1% | 17.74 | 3.19 |
| 01/29 | 2,025 | 2,096 | 2,006 | 2,009 | -3.18% | 383,900 | 257億5216万 | -1.03% | 17.56 | 3.16 |
| 01/28 | 2,050 | 2,097 | 1,992 | 2,075 | +0.68% | 420,100 | 265億9818万 | +2.22% | 18.14 | 3.26 |
| 01/27 | 2,060 | 2,110 | 2,038 | 2,061 | -1.43% | 276,100 | 264億1872万 | +1.78% | 18.02 | 3.24 |
| 01/26 | 2,161 | 2,181 | 2,059 | 2,091 | -5.64% | 512,100 | 268億327万 | +3.46% | 18.28 | 3.29 |
| 01/23 | 2,267 | 2,275 | 2,197 | 2,216 | -2.72% | 472,100 | 284億557万 | +9.7% | 19.37 | 3.48 |
| 01/22 | 2,142 | 2,290 | 2,141 | 2,278 | +5.56% | 1,098,500 | 292億31万 | +13% | 19.92 | 3.58 |
| 01/21 | 2,180 | 2,275 | 2,101 | 2,158 | -2.13% | 1,667,600 | 276億6210万 | +7.31% | 18.87 | 3.39 |
| 01/20 | 2,261 | 2,359 | 2,189 | 2,205 | -2.99% | 2,513,700 | 282億6457万 | +9.7% | 19.28 | 3.47 |
| 01/19 | 2,563 | 2,660 | 2,241 | 2,273 | -3.81% | 9,418,300 | 291億3622万 | +13.08% | 19.87 | 3.57 |
| 01/16 | 2,363 | 2,363 | 2,363 | 2,363 | +20.38% | 176,500 | 302億8987万 | +17.1% | 20.66 | 3.72 |
| 01/15 | 1,881 | 2,025 | 1,877 | 1,963 | +3.86% | 384,400 | 251億6251万 | -3.16% | 17.16 | 3.09 |
| 01/14 | 1,900 | 1,904 | 1,875 | 1,890 | -0.74% | 79,900 | 242億2677万 | -7.76% | 16.52 | 2.97 |
| 01/13 | 1,894 | 1,936 | 1,870 | 1,904 | +0.37% | 119,500 | 244億623万 | -8.42% | 16.65 | 2.99 |
| 01/09 | 1,949 | 1,956 | 1,882 | 1,897 | -1.86% | 193,700 | 243億1650万 | -10.01% | 16.58 | 2.98 |
| 01/08 | 1,960 | 1,977 | 1,921 | 1,933 | -0.57% | 222,200 | 247億7796万 | -9.33% | 16.9 | 3.04 |
| 01/07 | 2,022 | 2,090 | 1,934 | 1,944 | -3.43% | 415,400 | 249億1896万 | -9.75% | 17 | 3.06 |
| 01/06 | 2,005 | 2,060 | 1,993 | 2,013 | -2.99% | 317,500 | 258億343万 | -7.45% | 17.6 | 3.17 |
| 01/05 | 1,944 | 2,079 | 1,934 | 2,075 | +8.64% | 613,700 | 265億9818万 | -5.47% | 18.14 | 3.26 |
| 2014 |
| 12/30 | 1,860 | 1,917 | 1,859 | 1,910 | +0.79% | 278,000 | 244億8314万 | -13.73% | 15.8 | 2.84 |
| 12/29 | 1,906 | 1,940 | 1,880 | 1,895 | -1.4% | 235,200 | 242億9086万 | -15.36% | 15.68 | 2.82 |
| 12/26 | 1,858 | 1,950 | 1,856 | 1,922 | +4.23% | 324,100 | 246億3696万 | -15.03% | 15.9 | 2.86 |
| 12/25 | 1,881 | 1,935 | 1,832 | 1,844 | -2.33% | 373,200 | 236億3712万 | -19.37% | 15.26 | 2.74 |
| 12/24 | 1,944 | 1,945 | 1,885 | 1,888 | -2.93% | 309,200 | 242億113万 | -18.52% | 15.62 | 2.81 |
| 12/22 | 1,990 | 1,997 | 1,940 | 1,945 | -2.31% | 296,300 | 249億3178万 | -16.95% | 16.09 | 2.89 |
| 12/19 | 2,012 | 2,039 | 1,981 | 1,991 | -1.44% | 239,800 | 255億2143万 | -15.85% | 16.47 | 2.96 |
| 12/18 | 1,960 | 2,029 | 1,960 | 2,020 | +4.23% | 434,200 | 258億9316万 | -15.62% | 16.71 | 3.01 |
| 12/17 | 1,940 | 1,977 | 1,935 | 1,938 | -2.12% | 265,000 | 248億4205万 | -19.92% | 16.04 | 2.88 |
| 12/16 | 2,013 | 2,041 | 1,980 | 1,980 | -3.23% | 320,000 | 253億8043万 | -19.05% | 16.38 | 2.95 |
| 12/15 | 2,120 | 2,120 | 2,038 | 2,046 | -3.99% | 216,500 | 262億2644万 | -17.4% | 16.93 | 3.04 |
| 12/12 | 2,136 | 2,157 | 2,100 | 2,131 | -0.23% | 257,600 | 273億1601万 | -14.21% | 17.63 | 3.17 |
| 12/11 | 2,120 | 2,174 | 2,092 | 2,136 | -0.79% | 300,400 | 273億8010万 | -14.32% | 17.67 | 3.18 |
| 12/10 | 2,086 | 2,222 | 2,085 | 2,153 | -1.51% | 441,000 | 275億9801万 | -13.85% | 17.81 | 3.2 |
| 12/09 | 2,380 | 2,440 | 2,180 | 2,186 | -12.03% | 881,600 | 280億2102万 | -12.31% | 18.09 | 3.25 |
| 12/08 | 2,587 | 2,597 | 2,485 | 2,485 | -3.46% | 206,700 | 318億5372万 | 0% | 20.56 | 3.7 |
| 12/05 | 2,480 | 2,600 | 2,470 | 2,574 | +2.14% | 269,400 | 329億9456万 | +4.51% | 21.3 | 3.83 |
| 12/04 | 2,626 | 2,643 | 2,507 | 2,520 | -4.73% | 307,500 | 323億236万 | +3.28% | 20.85 | 3.75 |
| 12/03 | 2,698 | 2,740 | 2,630 | 2,645 | +0.57% | 610,700 | 339億466万 | +9.34% | 21.89 | 3.94 |
| 12/02 | 2,507 | 2,635 | 2,505 | 2,630 | +5.24% | 584,400 | 337億1239万 | +9.86% | 21.76 | 3.91 |
| 12/01 | 2,451 | 2,499 | 2,405 | 2,499 | +0.81% | 185,100 | 320億3318万 | +5.27% | 20.68 | 3.72 |
| 11/28 | 2,450 | 2,479 | 2,444 | 2,479 | +0.36% | 146,600 | 317億7681万 | +4.95% | 20.51 | 3.69 |
| 11/27 | 2,499 | 2,533 | 2,458 | 2,470 | -1.32% | 166,500 | 316億6144万 | +5.15% | 20.44 | 3.68 |
| 11/26 | 2,550 | 2,563 | 2,500 | 2,503 | -2.46% | 154,200 | 320億8445万 | +7.42% | 20.71 | 3.72 |
| 11/25 | 2,545 | 2,601 | 2,498 | 2,566 | +1.62% | 235,200 | 328億9201万 | +11.08% | 21.23 | 3.82 |
| 11/21 | 2,452 | 2,544 | 2,442 | 2,525 | +1.77% | 277,000 | 323億6646万 | +10.55% | 20.89 | 3.76 |
| 11/20 | 2,553 | 2,568 | 2,480 | 2,481 | -2.48% | 275,400 | 318億245万 | +9.63% | 20.53 | 3.69 |
| 11/19 | 2,616 | 2,646 | 2,515 | 2,544 | -2.23% | 286,200 | 326億1000万 | +13.12% | 21.05 | 3.79 |
| 11/18 | 2,489 | 2,628 | 2,445 | 2,602 | +4.54% | 558,200 | 333億5347万 | +16.68% | 21.53 | 3.87 |
| 11/17 | 2,534 | 2,593 | 2,465 | 2,489 | -2.89% | 495,500 | 319億499万 | +12.42% | 20.6 | 3.7 |
| 11/14 | 2,650 | 2,718 | 2,535 | 2,563 | -4.37% | 783,500 | 328億5355万 | +16.29% | 21.21 | 3.81 |
| 11/13 | 2,625 | 2,780 | 2,535 | 2,680 | +0.56% | 1,591,000 | 343億5331万 | +21.98% | 22.18 | 3.99 |
| 11/12 | 2,578 | 2,860 | 2,450 | 2,665 | +2.5% | 3,381,500 | 341億6103万 | +21.75% | 22.05 | 3.97 |
| 11/11 | 2,711 | 2,741 | 2,576 | 2,600 | -5.21% | 2,413,400 | 333億2784万 | +19.38% | 21.51 | 3.87 |
| 11/10 | 2,305 | 2,743 | 2,284 | 2,743 | +22.29% | 4,290,000 | 351億6087万 | +26.64% | 22.7 | 4.08 |
| 11/07 | 2,375 | 2,396 | 2,216 | 2,243 | -4.35% | 1,006,100 | 287億5167万 | +4.33% | 18.56 | 3.34 |
| 11/06 | 2,375 | 2,508 | 2,300 | 2,345 | +3.08% | 3,045,800 | 300億5914万 | +8.87% | 19.4 | 3.49 |
| 11/05 | 2,003 | 2,290 | 2,003 | 2,275 | +13.3% | 1,386,700 | 291億6186万 | +5.42% | 18.82 | 3.39 |
| 11/04 | 2,099 | 2,112 | 1,985 | 2,008 | +1.16% | 441,400 | 257億3934万 | -7.47% | 16.62 | 2.99 |
| 10/31 | 1,959 | 1,985 | 1,902 | 1,985 | +2.58% | 364,800 | 254億4452万 | -9.61% | 16.42 | 2.95 |
