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 | 949 | 972 | 931 | 937 | +0.32% | 1,005,500 | 332億5540万 | -6.39% | 127.75 | 6.66 |
| 03/30 | 972 | 972 | 918 | 934 | -3.91% | 556,100 | 331億4893万 | -7.34% | 127.34 | 6.63 |
| 03/27 | 919 | 989 | 913 | 972 | +2.1% | 869,300 | 344億9760万 | -4.24% | 132.52 | 6.9 |
| 03/26 | 980 | 992 | 951 | 952 | -1.75% | 491,700 | 337億8777万 | -6.76% | 129.8 | 6.76 |
| 03/25 | 960 | 979 | 960 | 969 | +0.62% | 302,600 | 343億9112万 | -5.65% | 132.11 | 6.88 |
| 03/24 | 992 | 993 | 946 | 963 | -2.92% | 833,800 | 341億7817万 | -6.87% | 131.3 | 6.84 |
| 03/23 | 1,002 | 1,016 | 987 | 992 | -1% | 470,300 | 351億2806万 | -4.62% | 134.94 | 7.03 |
| 03/20 | 1,006 | 1,033 | 997 | 1,002 | -0.89% | 922,800 | 354億8218万 | -4.11% | 136.3 | 7.1 |
| 03/19 | 1,018 | 1,029 | 1,008 | 1,011 | -1.17% | 276,200 | 358億88万 | -3.99% | 137.53 | 7.17 |
| 03/18 | 1,030 | 1,035 | 1,008 | 1,023 | -0.58% | 423,300 | 362億2582万 | -3.67% | 139.16 | 7.25 |
| 03/17 | 1,033 | 1,084 | 1,021 | 1,029 | +3.21% | 1,862,500 | 364億3828万 | -3.38% | 139.98 | 7.29 |
| 03/16 | 1,010 | 1,024 | 992 | 997 | -2.64% | 560,200 | 353億512万 | -6.47% | 135.62 | 7.07 |
| 03/13 | 1,069 | 1,073 | 1,023 | 1,024 | +4.17% | 1,570,200 | 362億6123万 | -4.57% | 139.3 | 7.26 |
| 03/12 | 987 | 1,012 | 968 | 983 | -1.6% | 478,800 | 348億936万 | -8.81% | 133.72 | 6.97 |
| 03/11 | 949 | 1,020 | 937 | 999 | +4.39% | 811,800 | 353億7594万 | -7.93% | 135.9 | 7.08 |
| 03/10 | 999 | 1,004 | 953 | 957 | -3.43% | 876,500 | 338億8867万 | -12.2% | 130.18 | 6.78 |
| 03/09 | 998 | 1,006 | 975 | 991 | -1.59% | 477,300 | 350億9265万 | -9.66% | 134.81 | 7.02 |
| 03/06 | 1,009 | 1,028 | 997 | 1,007 | -0.59% | 573,300 | 356億5923万 | -8.12% | 136.99 | 7.14 |
| 03/05 | 1,030 | 1,041 | 1,008 | 1,013 | -2.97% | 452,900 | 358億7170万 | -7.49% | 137.8 | 7.18 |
| 03/04 | 991 | 1,047 | 981 | 1,044 | +4.19% | 769,600 | 369億6945万 | -4.57% | 142.02 | 7.4 |
| 03/03 | 1,030 | 1,040 | 990 | 1,002 | -3.56% | 859,700 | 354億8218万 | -8.33% | 136.3 | 7.1 |
| 03/02 | 1,019 | 1,049 | 1,017 | 1,039 | +1.46% | 484,500 | 367億9240万 | -4.94% | 141.34 | 7.36 |
| 02/27 | 1,031 | 1,044 | 1,015 | 1,024 | -2.2% | 964,100 | 362億6123万 | -6.23% | 139.3 | 7.26 |
| 02/26 | 1,078 | 1,087 | 1,040 | 1,047 | -4.99% | 1,437,200 | 370億7569万 | -3.77% | 142.43 | 7.42 |
| 02/25 | 1,115 | 1,125 | 1,100 | 1,102 | -2.04% | 550,100 | 390億2331万 | +1.75% | 149.91 | 7.81 |
| 02/24 | 1,102 | 1,152 | 1,097 | 1,125 | +2.18% | 1,448,200 | 398億3778万 | +4.46% | 153.04 | 7.97 |
| 02/23 | 1,120 | 1,125 | 1,092 | 1,101 | -1.61% | 655,700 | 389億8790万 | +2.99% | 149.77 | 7.8 |
| 02/20 | 1,110 | 1,136 | 1,100 | 1,119 | +0.63% | 937,800 | 396億2531万 | +5.37% | 152.22 | 7.93 |
| 02/19 | 1,157 | 1,157 | 1,108 | 1,112 | -1.85% | 1,246,100 | 393億7743万 | +5.5% | 151.27 | 7.88 |
| 02/18 | 1,116 | 1,159 | 1,111 | 1,133 | +1.89% | 1,464,100 | 401億2107万 | +8.32% | 154.13 | 8.03 |
| 02/17 | 1,123 | 1,152 | 1,091 | 1,112 | -2.2% | 1,470,100 | 393億7743万 | +6.82% | 151.27 | 7.88 |
| 02/16 | 1,206 | 1,217 | 1,105 | 1,137 | -4.21% | 2,740,800 | 402億6271万 | +9.43% | 154.67 | 8.06 |
| 02/13 | 1,220 | 1,226 | 1,177 | 1,187 | -3.89% | 3,463,500 | 420億3328万 | +14.8% | 161.47 | 8.41 |
| 02/12 | 1,128 | 1,235 | 1,116 | 1,235 | +12.48% | 6,576,500 | 437億3302万 | +19.9% | 168 | 8.75 |
| 02/10 | 1,130 | 1,170 | 1,085 | 1,098 | +2.62% | 3,800,600 | 388億8167万 | +7.75% | 149.36 | 7.78 |
| 02/09 | 1,180 | 1,180 | 1,048 | 1,070 | -7.6% | 3,254,800 | 378億9015万 | +5.73% | 145.56 | 7.58 |
| 02/06 | 1,160 | 1,210 | 1,130 | 1,158 | -0.17% | 2,867,500 | 410億635万 | +15.68% | 157.53 | 8.21 |
| 02/05 | 1,145 | 1,237 | 1,125 | 1,160 | 0% | 6,824,000 | 410億7717万 | +17.53% | 157.8 | 8.22 |
| 02/04 | 1,140 | 1,189 | 1,070 | 1,160 | +4.13% | 6,920,300 | 410億7717万 | +19.34% | 157.8 | 8.22 |
| 02/03 | 1,235 | 1,262 | 1,063 | 1,114 | -1.07% | 14,667,700 | 394億4825万 | +16.28% | 151.54 | 7.9 |
| 02/02 | 1,025 | 1,126 | 1,020 | 1,126 | +15.37% | 8,410,000 | 398億7319万 | +19.15% | 153.17 | 7.98 |
| 01/30 | 1,004 | 1,005 | 970 | 976 | -0.61% | 786,600 | 345億6148万 | +4.27% | 132.77 | 6.92 |
| 01/29 | 1,005 | 1,034 | 980 | 982 | -1.6% | 1,153,000 | 347億7395万 | +5.93% | 133.58 | 6.96 |
| 01/28 | 990 | 1,018 | 985 | 998 | -1.19% | 1,085,400 | 353億4053万 | +9.31% | 135.76 | 7.07 |
| 01/27 | 1,013 | 1,087 | 1,001 | 1,010 | +0.5% | 3,244,000 | 357億6547万 | +12.47% | 137.39 | 7.16 |
| 01/26 | 1,018 | 1,057 | 991 | 1,005 | -1.18% | 3,286,500 | 355億8841万 | +13.69% | 136.71 | 7.12 |
| 01/23 | 944 | 1,032 | 931 | 1,017 | +11.03% | 5,664,300 | 360億1335万 | +17.03% | 138.35 | 7.21 |
| 01/22 | 934 | 941 | 893 | 916 | +0.55% | 758,500 | 324億3680万 | +7.13% | 124.61 | 6.49 |
| 01/21 | 943 | 955 | 911 | 911 | -5.2% | 810,100 | 322億5974万 | +7.68% | 123.93 | 6.46 |
| 01/20 | 931 | 997 | 921 | 961 | +2.78% | 1,967,500 | 340億3031万 | +14.81% | 130.73 | 6.81 |
| 01/19 | 936 | 962 | 915 | 935 | +1.08% | 1,471,500 | 331億962万 | +13.2% | 127.19 | 6.63 |
| 01/16 | 902 | 942 | 861 | 925 | +2.78% | 2,045,500 | 327億5550万 | +13.36% | 125.83 | 6.56 |
| 01/15 | 905 | 962 | 886 | 900 | -1.42% | 2,623,800 | 318億7022万 | +11.25% | 122.43 | 6.38 |
| 01/14 | 1,030 | 1,030 | 898 | 913 | -10.05% | 2,939,500 | 323億3057万 | +13.7% | 124.2 | 6.47 |
| 01/13 | 1,007 | 1,047 | 991 | 1,015 | -3.79% | 2,625,400 | 359億4253万 | +27.35% | 138.07 | 7.19 |
| 01/09 | 1,050 | 1,141 | 1,004 | 1,055 | +3.23% | 12,493,700 | 373億5898万 | +33.88% | 143.51 | 7.48 |
| 01/08 | 1,066 | 1,074 | 1,006 | 1,022 | -5.72% | 4,858,200 | 361億9040万 | +31.53% | 139.03 | 7.24 |
| 01/07 | 1,000 | 1,094 | 980 | 1,084 | +13.51% | 10,723,500 | 383億8591万 | +41.33% | 147.46 | 7.68 |
| 01/06 | 911 | 1,037 | 903 | 955 | +1.6% | 12,512,500 | 338億1784万 | +26.49% | 129.91 | 6.77 |
| 01/05 | 818 | 940 | 811 | 940 | +18.99% | 7,637,500 | 332億8667万 | +25.5% | 127.87 | 6.66 |
| 2014 |
| 12/30 | 824 | 824 | 778 | 790 | -2.95% | 743,800 | 279億7497万 | +6.33% | 107.47 | 5.6 |
| 12/29 | 804 | 834 | 777 | 814 | +3.56% | 1,653,500 | 288億2484万 | +9.41% | 110.73 | 5.77 |
| 12/26 | 786 | 809 | 767 | 786 | -0.63% | 933,400 | 278億3332万 | +5.79% | 106.92 | 5.57 |
| 12/25 | 765 | 838 | 756 | 791 | -0.5% | 2,663,300 | 280億1038万 | +6.46% | 107.6 | 5.61 |
| 12/24 | 880 | 924 | 777 | 795 | -11.57% | 4,667,000 | 281億5203万 | +6.85% | 108.15 | 5.63 |
| 12/22 | 850 | 899 | 801 | 899 | +20.03% | 8,495,800 | 318億3481万 | +20.83% | 122.29 | 6.37 |
| 12/19 | 749 | 749 | 749 | 749 | +15.41% | 188,500 | 265億2310万 | +1.08% | 101.89 | 5.31 |
| 12/18 | 628 | 650 | 620 | 649 | +5.02% | 544,800 | 229億8197万 | -12.65% | 88.29 | 4.6 |
| 12/17 | 658 | 675 | 615 | 618 | -6.08% | 648,600 | 218億8422万 | -17.49% | 84.07 | 4.38 |
| 12/16 | 660 | 698 | 641 | 658 | +3.95% | 1,892,700 | 233億67万 | -13.19% | 89.51 | 4.66 |
| 12/15 | 646 | 669 | 630 | 633 | -3.8% | 409,200 | 224億1539万 | -17.36% | 86.11 | 4.49 |
| 12/12 | 690 | 700 | 648 | 658 | -4.5% | 630,900 | 233億67万 | -15.1% | 89.51 | 4.66 |
| 12/11 | 685 | 705 | 670 | 689 | +1.32% | 1,237,200 | 243億9842万 | -12.01% | 93.73 | 4.88 |
| 12/10 | 680 | 695 | 675 | 680 | -1.31% | 232,100 | 240億7972万 | -13.81% | 92.5 | 4.82 |
| 12/09 | 697 | 710 | 685 | 689 | -2.13% | 380,100 | 243億9842万 | -13.11% | 93.73 | 4.88 |
| 12/08 | 735 | 738 | 700 | 704 | -4.86% | 471,900 | 249億2959万 | -11.56% | 95.77 | 4.99 |
| 12/05 | 735 | 748 | 725 | 740 | -1.73% | 480,600 | 262億440万 | -7.5% | 100.66 | 5.24 |
| 12/04 | 761 | 815 | 734 | 753 | +0.13% | 1,431,500 | 266億6475万 | -6.11% | 102.43 | 5.34 |
| 12/03 | 780 | 783 | 733 | 752 | -4.45% | 430,100 | 266億2934万 | -6.47% | 102.3 | 5.33 |
| 12/02 | 779 | 788 | 774 | 787 | +0.9% | 255,800 | 278億6874万 | -2.48% | 107.06 | 5.58 |
| 12/01 | 785 | 795 | 771 | 780 | -1.64% | 269,800 | 276億2086万 | -3.58% | 106.11 | 5.53 |
| 11/28 | 780 | 795 | 776 | 793 | +1.8% | 293,000 | 280億8120万 | -2.34% | 107.87 | 5.62 |
| 11/27 | 793 | 799 | 779 | 779 | -2.87% | 329,900 | 275億8544万 | -4.3% | 105.97 | 5.52 |
| 11/26 | 785 | 808 | 777 | 802 | +1.52% | 434,900 | 283億9991万 | -1.11% | 109.1 | 5.68 |
| 11/25 | 800 | 803 | 790 | 790 | -1.37% | 237,500 | 279億7497万 | -1.99% | 107.47 | 5.6 |
| 11/21 | 813 | 818 | 799 | 801 | +0.13% | 411,300 | 283億6449万 | +0.13% | 108.96 | 5.68 |
| 11/20 | 838 | 839 | 798 | 800 | +0.63% | 595,000 | 283億2908万 | +0.63% | 108.83 | 5.67 |
| 11/19 | 815 | 819 | 791 | 795 | -2.09% | 362,300 | 281億5203万 | +0.51% | 108.15 | 5.63 |
| 11/18 | 799 | 824 | 795 | 812 | +1.63% | 453,500 | 287億5402万 | +3.31% | 110.46 | 5.76 |
| 11/17 | 827 | 837 | 796 | 799 | -3.39% | 593,900 | 282億9367万 | +2.3% | 108.69 | 5.66 |
| 11/14 | 810 | 882 | 801 | 827 | +6.71% | 2,782,000 | 292億8519万 | +6.57% | 112.5 | 5.86 |
| 11/13 | 806 | 812 | 774 | 775 | -4.67% | 487,800 | 274億4380万 | +0.39% | 105.43 | 5.49 |
| 11/12 | 846 | 850 | 813 | 813 | -3.44% | 391,000 | 287億8943万 | +5.45% | 110.59 | 5.76 |
| 11/11 | 859 | 864 | 838 | 842 | -2.09% | 412,800 | 298億1636万 | +9.35% | 114.54 | 5.97 |
| 11/10 | 835 | 873 | 831 | 860 | +1.9% | 590,900 | 304億5376万 | +11.98% | 116.99 | 6.1 |
| 11/07 | 877 | 879 | 840 | 844 | -2.31% | 585,300 | 298億8718万 | +10.62% | 114.81 | 5.98 |
| 11/06 | 860 | 878 | 825 | 864 | +3.35% | 1,522,200 | 305億9541万 | +13.53% | 117.53 | 6.12 |
| 11/05 | 777 | 839 | 770 | 836 | +7.59% | 1,085,700 | 296億389万 | +10.14% | 113.72 | 5.93 |
| 11/04 | 797 | 799 | 767 | 777 | -0.89% | 540,900 | 275億1462万 | +2.1% | 105.7 | 5.51 |
| 10/31 | 782 | 800 | 767 | 784 | -0.88% | 691,600 | 277億6250万 | +2.62% | 106.65 | 5.56 |
