PER
2014/12/30～2015/05/29
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 |
| 05/29 | 819 | 843 | 811 | 842 | +2.68% | 132,600 | 351億323万 | +6.72% | 144.78 | 1.45 |
| 05/28 | 823 | 829 | 816 | 820 | -1.09% | 71,900 | 341億8604万 | +4.19% | 141 | 1.41 |
| 05/27 | 825 | 830 | 816 | 829 | 0% | 117,100 | 345億6125万 | +5.47% | 142.55 | 1.43 |
| 05/26 | 803 | 840 | 803 | 829 | +3.24% | 278,500 | 345億6125万 | +5.61% | 142.55 | 1.43 |
| 05/25 | 799 | 810 | 794 | 803 | +0.63% | 58,700 | 334億7731万 | +2.42% | 138.08 | 1.39 |
| 05/22 | 795 | 798 | 790 | 798 | +1.14% | 43,500 | 332億6885万 | +1.79% | 137.22 | 1.38 |
| 05/21 | 796 | 797 | 789 | 789 | -0.88% | 29,100 | 328億9364万 | +0.77% | 135.67 | 1.36 |
| 05/20 | 790 | 798 | 787 | 796 | +1.14% | 44,300 | 331億8547万 | +1.79% | 136.87 | 1.37 |
| 05/19 | 790 | 791 | 780 | 787 | +0.38% | 62,100 | 328億1026万 | +0.64% | 135.32 | 1.36 |
| 05/18 | 787 | 795 | 780 | 784 | +0.26% | 41,100 | 326億8519万 | +0.26% | 134.81 | 1.35 |
| 05/15 | 778 | 788 | 777 | 782 | +0.64% | 24,900 | 326億181万 | 0% | 134.46 | 1.35 |
| 05/14 | 795 | 796 | 770 | 777 | -2.26% | 91,400 | 323億9336万 | -0.51% | 133.6 | 1.34 |
| 05/13 | 775 | 800 | 775 | 795 | +2.45% | 88,700 | 331億4378万 | +1.92% | 136.7 | 1.37 |
| 05/12 | 768 | 780 | 760 | 776 | +1.7% | 44,600 | 323億5167万 | -0.26% | 133.43 | 1.34 |
| 05/11 | 754 | 769 | 753 | 763 | +2.42% | 62,800 | 318億969万 | -1.8% | 131.2 | 1.32 |
| 05/08 | 752 | 754 | 741 | 745 | -0.53% | 75,500 | 310億5927万 | -3.99% | 128.1 | 1.29 |
| 05/07 | 745 | 756 | 742 | 749 | +0.67% | 67,900 | 312億2603万 | -3.48% | 128.79 | 1.29 |
| 05/01 | 754 | 759 | 740 | 744 | -3.25% | 110,000 | 310億1758万 | -4% | 127.93 | 1.28 |
| 04/30 | 800 | 800 | 768 | 769 | -4% | 102,300 | 320億5984万 | -0.77% | 132.23 | 1.33 |
| 04/28 | 803 | 809 | 798 | 801 | +0.5% | 53,500 | 333億9393万 | +3.49% | 137.73 | 1.38 |
| 04/27 | 787 | 803 | 782 | 797 | +2.44% | 96,600 | 332億2716万 | +3.24% | 137.04 | 1.37 |
| 04/24 | 789 | 793 | 777 | 778 | -1.27% | 129,700 | 324億3505万 | +1.04% | 133.78 | 1.34 |
| 04/23 | 790 | 794 | 783 | 788 | +0.25% | 63,200 | 328億5195万 | +2.34% | 135.5 | 1.36 |
| 04/22 | 795 | 795 | 784 | 786 | 0% | 41,000 | 327億6857万 | +2.21% | 135.15 | 1.36 |
| 04/21 | 803 | 804 | 781 | 786 | -2.12% | 105,200 | 327億6857万 | +2.21% | 135.15 | 1.36 |
| 04/20 | 800 | 815 | 797 | 803 | +0.37% | 77,200 | 334億7731万 | +4.42% | 138.08 | 1.39 |
| 04/17 | 814 | 814 | 795 | 800 | -1.11% | 53,200 | 333億5224万 | +4.17% | 137.56 | 1.38 |
| 04/16 | 800 | 818 | 783 | 809 | +1.51% | 146,000 | 337億2745万 | +5.48% | 139.11 | 1.4 |
| 04/15 | 793 | 800 | 793 | 797 | +0.76% | 94,100 | 332億2716万 | +4.46% | 137.04 | 1.37 |
| 04/14 | 777 | 794 | 777 | 791 | +1.28% | 75,200 | 329億7702万 | +4.08% | 136.01 | 1.36 |
| 04/13 | 777 | 782 | 771 | 781 | +1.3% | 59,600 | 325億6012万 | +3.31% | 134.29 | 1.35 |
| 04/10 | 768 | 779 | 751 | 771 | -3.02% | 214,100 | 321億4322万 | +2.39% | 132.57 | 1.33 |
| 04/09 | 790 | 795 | 783 | 795 | +0.63% | 92,100 | 331億4378万 | +5.86% | 136.7 | 1.37 |
| 04/08 | 769 | 790 | 768 | 790 | +3.27% | 85,700 | 329億3533万 | +5.76% | 135.84 | 1.36 |
| 04/07 | 768 | 771 | 758 | 765 | +0.79% | 62,200 | 318億9307万 | +2.82% | 131.54 | 1.32 |
| 04/06 | 755 | 763 | 753 | 759 | +0.8% | 34,500 | 316億4293万 | +2.29% | 130.51 | 1.31 |
| 04/03 | 754 | 761 | 747 | 753 | -0.79% | 38,800 | 313億9279万 | +1.76% | 129.48 | 1.3 |
| 04/02 | 753 | 765 | 745 | 759 | +1.47% | 52,900 | 316億4293万 | +2.99% | 130.51 | 1.31 |
| 04/01 | 749 | 754 | 740 | 748 | +0.67% | 49,300 | 311億8434万 | +1.77% | 128.62 | 1.29 |
| 03/31 | 740 | 746 | 735 | 743 | +1.92% | 49,900 | 309億7589万 | +1.36% | 127.76 | 1.28 |
| 03/30 | 722 | 733 | 721 | 729 | -0.55% | 81,500 | 303億9222万 | -0.27% | 125.35 | 1.26 |
| 03/27 | 736 | 750 | 728 | 733 | -1.74% | 79,200 | 305億5898万 | +0.41% | 126.04 | 1.26 |
| 03/26 | 749 | 750 | 738 | 746 | -0.67% | 59,500 | 311億96万 | +2.33% | 128.27 | 1.29 |
| 03/25 | 750 | 765 | 749 | 751 | +0.67% | 69,500 | 313億941万 | +3.3% | 129.13 | 1.3 |
| 03/24 | 744 | 771 | 744 | 746 | -0.67% | 128,300 | 311億96万 | +2.75% | 128.27 | 1.29 |
| 03/23 | 762 | 762 | 746 | 751 | -1.83% | 60,000 | 313億941万 | +3.73% | 129.13 | 1.3 |
| 03/20 | 770 | 775 | 760 | 765 | -1.16% | 53,000 | 318億9307万 | +6.1% | 131.54 | 1.32 |
| 03/19 | 782 | 785 | 771 | 774 | -1.53% | 34,300 | 322億6829万 | +7.8% | 133.09 | 1.34 |
| 03/18 | 788 | 790 | 770 | 786 | +0.13% | 50,000 | 327億6857万 | +10.08% | 135.15 | 1.36 |
| 03/17 | 783 | 795 | 762 | 785 | +0.13% | 141,400 | 327億2688万 | +10.41% | 134.98 | 1.35 |
| 03/16 | 797 | 797 | 772 | 784 | +2.89% | 235,200 | 326億8519万 | +11.05% | 134.81 | 1.35 |
| 03/13 | 720 | 772 | 718 | 762 | +6.28% | 415,700 | 317億6800万 | +8.55% | 131.03 | 1.31 |
| 03/12 | 709 | 719 | 706 | 717 | +1.85% | 122,500 | 298億9194万 | +2.58% | 123.29 | 1.24 |
| 03/11 | 695 | 706 | 695 | 704 | +0.43% | 76,400 | 293億4997万 | +0.86% | 121.05 | 1.21 |
| 03/10 | 707 | 712 | 695 | 701 | -1.41% | 77,500 | 292億2490万 | +0.57% | 120.54 | 1.21 |
| 03/09 | 709 | 711 | 704 | 711 | -0.56% | 45,400 | 296億4180万 | +2.16% | 122.26 | 1.23 |
| 03/06 | 709 | 718 | 706 | 715 | +1.85% | 65,000 | 298億856万 | +2.88% | 122.94 | 1.23 |
| 03/05 | 700 | 706 | 697 | 702 | -0.14% | 62,900 | 292億6659万 | +1.01% | 120.71 | 1.21 |
| 03/04 | 714 | 715 | 701 | 703 | -1.54% | 66,600 | 293億828万 | +1.15% | 120.88 | 1.21 |
| 03/03 | 710 | 719 | 707 | 714 | +0.71% | 117,400 | 297億6687万 | +2.88% | 122.77 | 1.23 |
| 03/02 | 699 | 713 | 699 | 709 | +1.58% | 90,200 | 295億5842万 | +2.31% | 121.91 | 1.22 |
| 02/27 | 704 | 709 | 696 | 698 | -0.57% | 75,800 | 290億9982万 | +1.01% | 120.02 | 1.2 |
| 02/26 | 689 | 709 | 689 | 702 | +2.03% | 97,300 | 292億6659万 | +2.03% | 120.71 | 1.21 |
| 02/25 | 697 | 699 | 687 | 688 | -1.57% | 150,200 | 286億8292万 | +0.44% | 118.3 | 1.19 |
| 02/24 | 698 | 704 | 692 | 699 | -0.43% | 79,800 | 291億4151万 | +2.34% | 120.19 | 1.21 |
| 02/23 | 709 | 712 | 695 | 702 | -0.43% | 79,600 | 292億6659万 | +3.24% | 120.71 | 1.21 |
| 02/20 | 704 | 710 | 700 | 705 | +0.28% | 96,000 | 293億9166万 | +4.14% | 121.22 | 1.22 |
| 02/19 | 720 | 727 | 699 | 703 | -1.95% | 157,500 | 293億828万 | +4.46% | 120.88 | 1.21 |
| 02/18 | 696 | 719 | 694 | 717 | +3.31% | 268,400 | 298億9194万 | +7.17% | 123.29 | 1.24 |
| 02/17 | 693 | 696 | 689 | 694 | +0.29% | 66,000 | 289億3306万 | +4.68% | 119.33 | 1.2 |
| 02/16 | 682 | 695 | 682 | 692 | +1.62% | 99,400 | 288億4968万 | +5.17% | 118.99 | 1.19 |
| 02/13 | 680 | 689 | 676 | 681 | -1.02% | 99,600 | 283億9109万 | +4.45% | 117.1 | 1.17 |
| 02/12 | 690 | 699 | 687 | 688 | 0% | 139,500 | 286億8292万 | +6.34% | 118.3 | 1.19 |
| 02/10 | 674 | 694 | 674 | 688 | +1.33% | 139,700 | 286億8292万 | +7.17% | 118.3 | 1.19 |
| 02/09 | 683 | 689 | 674 | 679 | +0.59% | 98,000 | 283億771万 | +6.59% | 116.75 | 1.17 |
| 02/06 | 673 | 679 | 672 | 675 | -1.03% | 60,200 | 281億4095万 | +6.97% | 116.07 | 1.16 |
| 02/05 | 686 | 690 | 677 | 682 | -1.73% | 47,800 | 284億3278万 | +8.95% | 117.27 | 1.18 |
| 02/04 | 685 | 694 | 680 | 694 | +2.51% | 70,400 | 289億3306万 | +11.94% | 119.33 | 1.2 |
| 02/03 | 690 | 694 | 674 | 677 | -1.88% | 116,600 | 282億2433万 | +10.44% | 116.41 | 1.17 |
| 02/02 | 669 | 696 | 666 | 690 | +3.14% | 183,700 | 287億6630万 | +13.67% | 118.65 | 1.19 |
| 01/30 | 704 | 704 | 665 | 669 | -6.17% | 297,100 | 278億9081万 | +11.5% | 115.03 | 1.15 |
| 01/29 | 706 | 717 | 704 | 713 | +1.28% | 140,300 | 297億2518万 | +19.83% | 122.6 | 1.23 |
| 01/28 | 690 | 707 | 689 | 704 | +2.03% | 217,800 | 293億4997万 | +19.93% | 121.05 | 1.21 |
| 01/27 | 693 | 698 | 685 | 690 | -0.58% | 360,700 | 287億6630万 | +18.97% | 118.65 | 1.19 |
| 01/26 | 659 | 699 | 658 | 694 | +6.12% | 446,200 | 289億3306万 | +21.12% | 119.33 | 1.2 |
| 01/23 | 630 | 655 | 629 | 654 | +4.47% | 330,700 | 272億6545万 | +15.34% | 112.45 | 1.13 |
| 01/22 | 615 | 627 | 615 | 626 | +0.32% | 85,600 | 260億9812万 | +11.39% | 107.64 | 1.08 |
| 01/21 | 632 | 632 | 620 | 624 | -1.27% | 79,500 | 260億1474万 | +11.83% | 107.3 | 1.08 |
| 01/20 | 625 | 634 | 611 | 632 | +0.32% | 186,300 | 263億4826万 | +13.87% | 108.67 | 1.09 |
| 01/19 | 636 | 637 | 603 | 630 | +0.32% | 350,000 | 262億6488万 | +14.34% | 108.33 | 1.09 |
| 01/16 | 601 | 628 | 596 | 628 | +3.97% | 318,500 | 261億8150万 | +14.6% | 107.98 | 1.08 |
| 01/15 | 588 | 606 | 583 | 604 | +1.51% | 205,400 | 251億8094万 | +11.03% | 103.86 | 1.04 |
| 01/14 | 596 | 605 | 575 | 595 | +3.3% | 409,800 | 248億572万 | +9.78% | 102.31 | 1.03 |
| 01/13 | 570 | 589 | 564 | 576 | +1.05% | 158,700 | 240億1361万 | +6.67% | 99.04 | 0.99 |
| 01/09 | 566 | 585 | 562 | 570 | +4.01% | 352,400 | 237億6347万 | +5.95% | 98.01 | 0.98 |
| 01/08 | 549 | 555 | 548 | 548 | -0.36% | 47,200 | 228億4628万 | +2.05% | 94.23 | 0.95 |
| 01/07 | 552 | 555 | 550 | 550 | -0.36% | 46,600 | 229億2966万 | +2.42% | 94.57 | 0.95 |
| 01/06 | 559 | 563 | 550 | 552 | -1.08% | 155,100 | 230億1304万 | +2.79% | 94.92 | 0.95 |
| 01/05 | 545 | 560 | 539 | 558 | +3.53% | 140,100 | 232億6318万 | +4.1% | 95.95 | 0.96 |
| 2014 |
| 12/30 | 538 | 545 | 538 | 539 | -0.92% | 26,300 | 224億7107万 | +0.56% | 92.68 | 0.93 |
