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 |
|---|
| 2023 | 10/1, 株式分割 1→2 |
| 2015 |
| 03/31 | 4,235 | 4,270 | 4,180 | 4,185 | +0.36% | 1,118,000 | 1兆4723億 | +6% | 55.22 | 4.26 |
| 03/30 | 4,045 | 4,180 | 4,025 | 4,170 | +3.86% | 695,600 | 1兆4670億 | +6.21% | 55.02 | 4.24 |
| 03/27 | 4,065 | 4,095 | 3,960 | 4,015 | -2.43% | 1,077,400 | 1兆4125億 | +2.87% | 52.98 | 4.08 |
| 03/26 | 4,130 | 4,160 | 4,095 | 4,115 | -1.2% | 602,000 | 1兆4477億 | +5.89% | 54.3 | 4.19 |
| 03/25 | 4,110 | 4,170 | 4,080 | 4,165 | +1.09% | 611,000 | 1兆4653億 | +7.76% | 54.96 | 4.24 |
| 03/24 | 4,145 | 4,150 | 4,070 | 4,120 | -0.72% | 608,200 | 1兆4495億 | +7.26% | 54.36 | 4.19 |
| 03/23 | 4,170 | 4,180 | 4,125 | 4,150 | +0.73% | 496,200 | 1兆4600億 | +8.78% | 54.76 | 4.22 |
| 03/20 | 4,080 | 4,125 | 4,040 | 4,120 | +1.85% | 832,600 | 1兆4495億 | +8.85% | 54.36 | 4.19 |
| 03/19 | 4,035 | 4,055 | 3,990 | 4,045 | +1.13% | 639,600 | 1兆4231億 | +7.64% | 53.37 | 4.11 |
| 03/18 | 3,980 | 4,020 | 3,975 | 4,000 | +0.5% | 440,400 | 1兆4072億 | +7.07% | 52.78 | 4.07 |
| 03/17 | 3,970 | 4,000 | 3,940 | 3,980 | +1.4% | 479,400 | 1兆4002億 | +7.19% | 52.52 | 4.05 |
| 03/16 | 3,945 | 3,970 | 3,920 | 3,925 | -0.51% | 433,400 | 1兆3808億 | +6.34% | 51.79 | 3.99 |
| 03/13 | 3,945 | 3,975 | 3,895 | 3,945 | +0.64% | 950,200 | 1兆3879億 | +7.55% | 52.05 | 4.01 |
| 03/12 | 3,870 | 3,920 | 3,840 | 3,920 | +1.55% | 447,800 | 1兆3791億 | +7.49% | 51.72 | 3.99 |
| 03/11 | 3,810 | 3,880 | 3,805 | 3,860 | +1.05% | 337,400 | 1兆3580億 | +6.42% | 50.93 | 3.93 |
| 03/10 | 3,920 | 3,920 | 3,810 | 3,820 | -1.67% | 609,200 | 1兆3439億 | +5.79% | 50.4 | 3.89 |
| 03/09 | 3,895 | 3,930 | 3,840 | 3,885 | -0.26% | 428,800 | 1兆3668億 | +7.92% | 51.26 | 3.95 |
| 03/06 | 3,840 | 3,895 | 3,800 | 3,895 | +1.43% | 714,400 | 1兆3703億 | +8.56% | 51.39 | 3.96 |
| 03/05 | 3,820 | 3,865 | 3,785 | 3,840 | +1.86% | 649,200 | 1兆3509億 | +7.41% | 50.67 | 3.91 |
| 03/04 | 3,825 | 3,825 | 3,745 | 3,770 | -0.92% | 488,800 | 1兆3263億 | +5.78% | 49.74 | 3.83 |
| 03/03 | 3,825 | 3,840 | 3,800 | 3,805 | +0.26% | 360,000 | 1兆3386億 | +7.09% | 50.21 | 3.87 |
| 03/02 | 3,790 | 3,830 | 3,780 | 3,795 | +0.13% | 421,400 | 1兆3351億 | +7.36% | 50.07 | 3.86 |
| 02/27 | 3,760 | 3,835 | 3,760 | 3,790 | +1.2% | 769,600 | 1兆3333億 | +7.76% | 50.01 | 3.86 |
| 02/26 | 3,645 | 3,750 | 3,640 | 3,745 | +2.6% | 583,400 | 1兆3175億 | +7.03% | 49.41 | 3.81 |
| 02/25 | 3,620 | 3,650 | 3,605 | 3,650 | +0.97% | 413,200 | 1兆2841億 | +4.79% | 48.16 | 3.71 |
| 02/24 | 3,625 | 3,645 | 3,600 | 3,615 | +0.56% | 414,200 | 1兆2718億 | +4.15% | 47.7 | 3.68 |
| 02/23 | 3,625 | 3,640 | 3,575 | 3,595 | -0.14% | 360,600 | 1兆2647億 | +3.96% | 47.44 | 3.66 |
| 02/20 | 3,600 | 3,600 | 3,550 | 3,600 | +0.28% | 437,200 | 1兆2665億 | +4.5% | 47.5 | 3.66 |
| 02/19 | 3,575 | 3,600 | 3,555 | 3,590 | +0.56% | 540,800 | 1兆2630億 | +4.63% | 47.37 | 3.65 |
| 02/18 | 3,510 | 3,580 | 3,505 | 3,570 | +3.18% | 781,200 | 1兆2559億 | +4.54% | 47.11 | 3.63 |
| 02/17 | 3,410 | 3,465 | 3,410 | 3,460 | +1.62% | 374,800 | 1兆2172億 | +1.73% | 45.65 | 3.52 |
| 02/16 | 3,470 | 3,470 | 3,405 | 3,405 | -1.45% | 510,600 | 1兆1979億 | +0.47% | 44.93 | 3.46 |
| 02/13 | 3,490 | 3,500 | 3,435 | 3,455 | -1.14% | 676,600 | 1兆2155億 | +2.25% | 45.59 | 3.51 |
| 02/12 | 3,485 | 3,555 | 3,470 | 3,495 | +2.04% | 893,800 | 1兆2296億 | +3.93% | 46.12 | 3.56 |
| 02/10 | 3,430 | 3,460 | 3,390 | 3,425 | -0.15% | 703,200 | 1兆2049億 | +2.36% | 45.19 | 3.48 |
| 02/09 | 3,385 | 3,430 | 3,360 | 3,430 | +2.85% | 856,400 | 1兆2067億 | +2.85% | 45.26 | 3.49 |
| 02/06 | 3,395 | 3,405 | 3,305 | 3,335 | -2.34% | 1,014,200 | 1兆1733億 | +0.27% | 44.01 | 3.39 |
| 02/05 | 3,435 | 3,450 | 3,395 | 3,415 | -0.29% | 892,000 | 1兆2014億 | +2.86% | 45.06 | 3.47 |
| 02/04 | 3,505 | 3,510 | 3,390 | 3,425 | -0.87% | 974,600 | 1兆2049億 | +3.41% | 45.19 | 3.48 |
| 02/03 | 3,620 | 3,630 | 3,435 | 3,455 | -2.95% | 891,000 | 1兆2155億 | +4.57% | 45.59 | 3.51 |
| 02/02 | 3,505 | 3,600 | 3,485 | 3,560 | -0.84% | 727,200 | 1兆2524億 | +8.08% | 46.97 | 3.62 |
| 01/30 | 3,600 | 3,625 | 3,555 | 3,590 | +0.56% | 752,200 | 1兆2630億 | +9.52% | 47.37 | 3.65 |
| 01/29 | 3,530 | 3,610 | 3,525 | 3,570 | +0.56% | 692,200 | 1兆2559億 | +9.44% | 47.11 | 3.63 |
| 01/28 | 3,470 | 3,555 | 3,465 | 3,550 | +1.43% | 767,000 | 1兆2489億 | +9.47% | 46.84 | 3.61 |
| 01/27 | 3,375 | 3,500 | 3,370 | 3,500 | +4.32% | 883,000 | 1兆2313億 | +8.63% | 46.18 | 3.56 |
| 01/26 | 3,295 | 3,355 | 3,295 | 3,355 | +0.3% | 449,400 | 1兆1803億 | +4.71% | 44.27 | 3.41 |
| 01/23 | 3,375 | 3,375 | 3,320 | 3,345 | +0.15% | 714,200 | 1兆1768億 | +4.69% | 44.14 | 3.4 |
| 01/22 | 3,360 | 3,360 | 3,280 | 3,340 | 0% | 572,400 | 1兆1750億 | +4.87% | 44.07 | 3.4 |
| 01/21 | 3,355 | 3,355 | 3,310 | 3,340 | -0.45% | 512,400 | 1兆1750億 | +5.2% | 44.07 | 3.4 |
| 01/20 | 3,305 | 3,355 | 3,305 | 3,355 | +1.67% | 509,000 | 1兆1803億 | +6% | 44.27 | 3.41 |
| 01/19 | 3,290 | 3,300 | 3,260 | 3,300 | +1.23% | 510,800 | 1兆1610億 | +4.53% | 43.54 | 3.36 |
| 01/16 | 3,200 | 3,265 | 3,165 | 3,260 | +0.46% | 716,600 | 1兆1469億 | +3.39% | 43.02 | 3.32 |
| 01/15 | 3,195 | 3,265 | 3,185 | 3,245 | +1.72% | 536,800 | 1兆1416億 | +3.02% | 42.82 | 3.3 |
| 01/14 | 3,170 | 3,230 | 3,170 | 3,190 | -0.93% | 520,400 | 1兆1223億 | +1.3% | 42.09 | 3.24 |
| 01/13 | 3,125 | 3,220 | 3,120 | 3,220 | +2.06% | 508,600 | 1兆1328億 | +2.19% | 42.49 | 3.28 |
| 01/09 | 3,170 | 3,170 | 3,125 | 3,155 | -0.16% | 418,800 | 1兆1099億 | +0.1% | 41.63 | 3.21 |
| 01/08 | 3,115 | 3,180 | 3,095 | 3,160 | +2.93% | 438,200 | 1兆1117億 | +0.16% | 41.7 | 3.21 |
| 01/07 | 3,050 | 3,100 | 3,050 | 3,070 | +0.33% | 378,600 | 1兆800億 | -2.66% | 40.51 | 3.12 |
| 01/06 | 3,100 | 3,130 | 3,060 | 3,060 | -3.01% | 601,600 | 1兆765億 | -3.07% | 40.38 | 3.11 |
| 01/05 | 3,160 | 3,170 | 3,120 | 3,155 | -1.1% | 444,200 | 1兆1099億 | -0.44% | 41.63 | 3.21 |
| 2014 |
| 12/30 | 3,210 | 3,215 | 3,180 | 3,190 | -0.31% | 438,200 | 1兆1223億 | +0.35% | 42.09 | 3.24 |
| 12/29 | 3,210 | 3,215 | 3,165 | 3,200 | -0.31% | 374,400 | 1兆1258億 | +0.38% | 42.22 | 3.26 |
| 12/26 | 3,200 | 3,215 | 3,195 | 3,210 | -0.31% | 236,600 | 1兆1293億 | +0.44% | 42.36 | 3.27 |
| 12/25 | 3,210 | 3,225 | 3,195 | 3,220 | +0.16% | 259,600 | 1兆1328億 | +0.59% | 42.49 | 3.28 |
| 12/24 | 3,205 | 3,220 | 3,165 | 3,215 | +1.74% | 417,600 | 1兆1311億 | +0.31% | 42.42 | 3.27 |
| 12/22 | 3,220 | 3,220 | 3,140 | 3,160 | -0.63% | 410,000 | 1兆1117億 | -1.34% | 41.7 | 3.21 |
| 12/19 | 3,160 | 3,190 | 3,150 | 3,180 | +2.25% | 637,000 | 1兆1187億 | -0.84% | 41.96 | 3.23 |
| 12/18 | 3,065 | 3,110 | 3,065 | 3,110 | +3.15% | 608,000 | 1兆941億 | -3.12% | 41.04 | 3.16 |
| 12/17 | 3,010 | 3,035 | 3,010 | 3,015 | -0.82% | 517,600 | 1兆607億 | -6.16% | 39.78 | 3.07 |
| 12/16 | 3,075 | 3,095 | 3,035 | 3,040 | -3.03% | 797,200 | 1兆695億 | -5.59% | 40.11 | 3.09 |
| 12/15 | 3,065 | 3,150 | 3,060 | 3,135 | +1.29% | 531,400 | 1兆1029億 | -2.64% | 41.37 | 3.19 |
| 12/12 | 3,060 | 3,135 | 3,055 | 3,095 | -0.16% | 974,200 | 1兆888億 | -3.79% | 40.84 | 3.15 |
| 12/11 | 3,055 | 3,110 | 3,050 | 3,100 | +0.49% | 558,000 | 1兆906億 | -3.55% | 40.9 | 3.15 |
| 12/10 | 3,110 | 3,135 | 3,065 | 3,085 | -2.22% | 699,400 | 1兆853億 | -3.98% | 40.71 | 3.14 |
| 12/09 | 3,150 | 3,180 | 3,130 | 3,155 | -1.25% | 758,800 | 1兆1099億 | -1.77% | 41.63 | 3.21 |
| 12/08 | 3,240 | 3,240 | 3,175 | 3,195 | 0% | 501,000 | 1兆1240億 | -0.37% | 42.16 | 3.25 |
| 12/05 | 3,205 | 3,215 | 3,180 | 3,195 | -0.78% | 566,600 | 1兆1240億 | -0.06% | 42.16 | 3.25 |
| 12/04 | 3,275 | 3,290 | 3,215 | 3,220 | -0.62% | 680,000 | 1兆1328億 | +1.07% | 42.49 | 3.28 |
| 12/03 | 3,280 | 3,290 | 3,225 | 3,240 | -0.15% | 651,600 | 1兆1398億 | +2.08% | 42.75 | 3.3 |
| 12/02 | 3,210 | 3,260 | 3,205 | 3,245 | +0.78% | 731,600 | 1兆1416億 | +2.79% | 42.82 | 3.3 |
| 12/01 | 3,175 | 3,225 | 3,175 | 3,220 | +2.22% | 647,600 | 1兆1328億 | +2.58% | 42.49 | 3.28 |
| 11/28 | 3,170 | 3,190 | 3,105 | 3,150 | +0.16% | 1,287,000 | 1兆1082億 | +0.93% | 41.56 | 3.2 |
| 11/27 | 3,150 | 3,170 | 3,005 | 3,145 | -6.12% | 2,713,200 | 1兆1064億 | +1.29% | 41.5 | 3.2 |
| 11/26 | 3,380 | 3,410 | 3,345 | 3,350 | -1.47% | 652,000 | 1兆1785億 | +8.52% | 44.2 | 3.41 |
| 11/25 | 3,465 | 3,465 | 3,375 | 3,400 | -0.44% | 554,000 | 1兆1961億 | +11.07% | 44.86 | 3.46 |
| 11/21 | 3,410 | 3,435 | 3,365 | 3,415 | +0.15% | 576,000 | 1兆2014億 | +12.82% | 45.06 | 3.47 |
| 11/20 | 3,390 | 3,440 | 3,365 | 3,410 | +2.1% | 774,400 | 1兆1997億 | +13.86% | 44.99 | 3.47 |
| 11/19 | 3,365 | 3,395 | 3,325 | 3,340 | +0.6% | 597,200 | 1兆1750億 | +12.57% | 44.07 | 3.4 |
| 11/18 | 3,200 | 3,320 | 3,200 | 3,320 | +5.06% | 830,400 | 1兆1680億 | +12.89% | 43.81 | 3.38 |
| 11/17 | 3,245 | 3,245 | 3,150 | 3,160 | -3.07% | 702,200 | 1兆1117億 | +8.33% | 41.7 | 3.21 |
| 11/14 | 3,270 | 3,270 | 3,210 | 3,260 | +0.62% | 588,200 | 1兆1469億 | +12.45% | 43.02 | 3.32 |
| 11/13 | 3,185 | 3,240 | 3,170 | 3,240 | +1.41% | 830,200 | 1兆1398億 | +12.58% | 42.75 | 3.3 |
| 11/12 | 3,240 | 3,250 | 3,190 | 3,195 | -0.16% | 819,400 | 1兆1240億 | +11.71% | 42.16 | 3.25 |
| 11/11 | 3,100 | 3,215 | 3,085 | 3,200 | +5.61% | 1,513,200 | 1兆1258億 | +12.56% | 42.22 | 3.26 |
| 11/10 | 3,080 | 3,090 | 3,015 | 3,030 | -0.66% | 553,600 | 1兆660億 | +7.18% | 39.98 | 3.08 |
| 11/07 | 3,050 | 3,090 | 3,025 | 3,050 | +0.33% | 496,600 | 1兆730億 | +8.27% | 40.24 | 3.1 |
| 11/06 | 3,085 | 3,100 | 3,025 | 3,040 | -0.65% | 637,600 | 1兆695億 | +8.19% | 40.11 | 3.09 |
| 11/05 | 3,065 | 3,075 | 3,015 | 3,060 | -0.16% | 1,031,800 | 1兆765億 | +9.17% | 40.38 | 3.11 |
| 11/04 | 3,160 | 3,165 | 3,045 | 3,065 | +1.16% | 1,304,800 | 1兆783億 | +9.58% | 40.44 | 3.12 |
| 10/31 | 2,995 | 3,050 | 2,980 | 3,030 | +2.54% | 1,666,000 | 1兆660億 | +8.64% | 39.98 | 3.08 |
