PER
2014/09/30～2015/02/27
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 |
| 02/27 | 1,844 | 1,844 | 1,808 | 1,813 | -1.25% | 35,100 | 522億3198万 | -1.68% | 11.47 | 1.11 |
| 02/26 | 1,858 | 1,858 | 1,822 | 1,836 | -2.03% | 40,200 | 528億9461万 | -0.49% | 11.62 | 1.13 |
| 02/25 | 1,870 | 1,880 | 1,834 | 1,874 | -1.88% | 81,400 | 539億8937万 | +1.57% | 11.86 | 1.15 |
| 02/24 | 1,917 | 1,920 | 1,894 | 1,910 | +0.05% | 69,400 | 550億2652万 | +3.64% | 12.08 | 1.17 |
| 02/23 | 1,916 | 1,916 | 1,891 | 1,909 | +0.47% | 45,100 | 549億9771万 | +3.81% | 12.08 | 1.17 |
| 02/20 | 1,860 | 1,900 | 1,855 | 1,900 | +2.26% | 60,100 | 547億3843万 | +3.54% | 12.02 | 1.16 |
| 02/19 | 1,850 | 1,858 | 1,837 | 1,858 | +0.43% | 37,300 | 535億2842万 | +1.31% | 11.75 | 1.14 |
| 02/18 | 1,828 | 1,850 | 1,828 | 1,850 | +1.15% | 33,000 | 532億9794万 | +0.93% | 11.7 | 1.13 |
| 02/17 | 1,822 | 1,832 | 1,817 | 1,829 | -0.27% | 54,200 | 526億9294万 | -0.16% | 11.57 | 1.12 |
| 02/16 | 1,855 | 1,855 | 1,831 | 1,834 | -0.11% | 37,400 | 528億3699万 | +0.05% | 11.6 | 1.12 |
| 02/13 | 1,843 | 1,844 | 1,833 | 1,836 | +0.22% | 28,500 | 528億9461万 | 0% | 11.62 | 1.13 |
| 02/12 | 1,824 | 1,844 | 1,818 | 1,832 | +0.44% | 47,400 | 527億7937万 | -0.54% | 11.59 | 1.12 |
| 02/10 | 1,830 | 1,845 | 1,814 | 1,824 | -0.33% | 29,600 | 525億4889万 | -1.08% | 11.54 | 1.12 |
| 02/09 | 1,830 | 1,845 | 1,820 | 1,830 | +1.05% | 24,600 | 527億2175万 | -0.81% | 11.58 | 1.12 |
| 02/06 | 1,822 | 1,830 | 1,811 | 1,811 | -0.6% | 19,000 | 521億7436万 | -1.79% | 11.46 | 1.11 |
| 02/05 | 1,808 | 1,825 | 1,808 | 1,822 | -0.6% | 18,300 | 524億9127万 | -1.25% | 11.53 | 1.12 |
| 02/04 | 1,803 | 1,834 | 1,803 | 1,833 | +1.66% | 24,000 | 528億818万 | -0.6% | 11.6 | 1.12 |
| 02/03 | 1,850 | 1,860 | 1,802 | 1,803 | -1.58% | 50,200 | 519億4389万 | -2.22% | 11.41 | 1.11 |
| 02/02 | 1,850 | 1,851 | 1,831 | 1,832 | -0.16% | 23,700 | 527億7937万 | -0.7% | 11.59 | 1.12 |
| 01/30 | 1,829 | 1,863 | 1,829 | 1,835 | +0.33% | 31,200 | 528億6580万 | -0.54% | 11.61 | 1.12 |
| 01/29 | 1,860 | 1,867 | 1,827 | 1,829 | -2.19% | 32,800 | 526億9294万 | -0.87% | 11.57 | 1.12 |
| 01/28 | 1,880 | 1,898 | 1,861 | 1,870 | -0.16% | 39,600 | 538億7414万 | +1.41% | 11.83 | 1.15 |
| 01/27 | 1,841 | 1,873 | 1,838 | 1,873 | +1.79% | 47,600 | 539億6056万 | +1.68% | 11.85 | 1.15 |
| 01/26 | 1,820 | 1,841 | 1,815 | 1,840 | +0.71% | 29,000 | 530億984万 | -0.16% | 11.64 | 1.13 |
| 01/23 | 1,830 | 1,830 | 1,821 | 1,827 | -0.11% | 17,400 | 526億3532万 | -0.81% | 11.56 | 1.12 |
| 01/22 | 1,848 | 1,848 | 1,811 | 1,829 | -0.05% | 25,900 | 526億9294万 | -0.71% | 11.57 | 1.12 |
| 01/21 | 1,819 | 1,830 | 1,813 | 1,830 | +0.44% | 26,200 | 527億2175万 | -0.65% | 11.58 | 1.12 |
| 01/20 | 1,815 | 1,823 | 1,812 | 1,822 | +0.72% | 17,800 | 524億9127万 | -1.09% | 11.53 | 1.12 |
| 01/19 | 1,846 | 1,846 | 1,801 | 1,809 | -0.99% | 44,700 | 521億1674万 | -1.79% | 11.44 | 1.11 |
| 01/16 | 1,823 | 1,848 | 1,814 | 1,827 | -1.93% | 46,900 | 526億3532万 | -0.87% | 11.56 | 1.12 |
| 01/15 | 1,822 | 1,875 | 1,820 | 1,863 | +1.36% | 25,600 | 536億7247万 | +1.03% | 11.79 | 1.14 |
| 01/14 | 1,835 | 1,849 | 1,824 | 1,838 | +0.93% | 36,600 | 529億5223万 | -0.27% | 11.63 | 1.13 |
| 01/13 | 1,860 | 1,911 | 1,816 | 1,821 | -2.46% | 55,000 | 524億6246万 | -1.19% | 11.52 | 1.12 |
| 01/09 | 1,904 | 1,935 | 1,861 | 1,867 | -1.74% | 54,500 | 537億8771万 | +1.25% | 11.81 | 1.14 |
| 01/08 | 1,996 | 2,020 | 1,885 | 1,900 | -3.6% | 99,800 | 547億3843万 | +3.04% | 12.02 | 1.16 |
| 01/07 | 2,000 | 2,037 | 1,952 | 1,971 | +3.74% | 230,300 | 567億8392万 | +7% | 12.47 | 1.21 |
| 01/06 | 1,843 | 1,908 | 1,835 | 1,900 | +3.09% | 55,000 | 547億3843万 | +3.37% | 12.02 | 1.16 |
| 01/05 | 1,821 | 1,858 | 1,806 | 1,843 | +1.54% | 33,100 | 530億9627万 | +0.27% | 11.66 | 1.13 |
| 2014 |
| 12/30 | 1,814 | 1,828 | 1,796 | 1,815 | +0.06% | 32,200 | 522億8960万 | -1.68% | 11.48 | 1.11 |
| 12/29 | 1,812 | 1,818 | 1,809 | 1,814 | -0.11% | 17,700 | 522億6079万 | -1.95% | 11.48 | 1.11 |
| 12/26 | 1,820 | 1,832 | 1,808 | 1,816 | -0.6% | 28,900 | 523億1841万 | -1.84% | 11.49 | 1.11 |
| 12/25 | 1,828 | 1,837 | 1,820 | 1,827 | -0.05% | 17,900 | 526億3532万 | -1.14% | 11.56 | 1.12 |
| 12/24 | 1,834 | 1,840 | 1,823 | 1,828 | -0.38% | 18,300 | 526億6413万 | -0.92% | 11.56 | 1.12 |
| 12/22 | 1,829 | 1,839 | 1,809 | 1,835 | +0.33% | 23,300 | 528億6580万 | -0.27% | 11.61 | 1.12 |
| 12/19 | 1,830 | 1,840 | 1,800 | 1,829 | +0.99% | 45,400 | 526億9294万 | -0.16% | 11.57 | 1.12 |
| 12/18 | 1,849 | 1,850 | 1,789 | 1,811 | -0.49% | 49,100 | 521億7436万 | -0.6% | 11.46 | 1.11 |
| 12/17 | 1,850 | 1,872 | 1,820 | 1,820 | -3.24% | 43,700 | 524億3365万 | +0.44% | 11.51 | 1.12 |
| 12/16 | 1,835 | 1,915 | 1,820 | 1,881 | +2.51% | 71,500 | 541億9104万 | +4.38% | 11.9 | 1.15 |
| 12/15 | 1,825 | 1,850 | 1,825 | 1,835 | +0.6% | 30,700 | 528億6580万 | +2.63% | 11.61 | 1.12 |
| 12/12 | 1,822 | 1,837 | 1,822 | 1,824 | +0.11% | 30,000 | 525億4889万 | +2.82% | 11.54 | 1.12 |
| 12/11 | 1,816 | 1,831 | 1,810 | 1,822 | -0.49% | 15,500 | 524億9127万 | +3.46% | 11.53 | 1.12 |
| 12/10 | 1,816 | 1,850 | 1,816 | 1,831 | +0.44% | 33,000 | 527億5056万 | +4.81% | 11.58 | 1.12 |
| 12/09 | 1,825 | 1,850 | 1,821 | 1,823 | -0.55% | 24,200 | 525億2008万 | +5.07% | 11.53 | 1.12 |
| 12/08 | 1,890 | 1,890 | 1,824 | 1,833 | -1.66% | 35,900 | 528億818万 | +6.32% | 11.6 | 1.12 |
| 12/05 | 1,802 | 1,870 | 1,800 | 1,864 | +1.58% | 40,700 | 537億128万 | +8.94% | 11.79 | 1.14 |
| 12/04 | 1,800 | 1,848 | 1,800 | 1,835 | +0.33% | 43,800 | 528億6580万 | +8.13% | 11.61 | 1.12 |
| 12/03 | 1,836 | 1,848 | 1,805 | 1,829 | -1.24% | 46,900 | 526億9294万 | +8.55% | 11.57 | 1.12 |
| 12/02 | 1,868 | 1,868 | 1,830 | 1,852 | -0.86% | 37,800 | 533億5556万 | +10.77% | 11.72 | 1.14 |
| 12/01 | 1,895 | 1,918 | 1,847 | 1,868 | +0.7% | 54,200 | 538億1652万 | +12.6% | 11.82 | 1.14 |
| 11/28 | 1,878 | 1,930 | 1,841 | 1,855 | -0.22% | 36,600 | 534億4199万 | +12.83% | 11.74 | 1.14 |
| 11/27 | 1,888 | 1,898 | 1,800 | 1,859 | -2.77% | 87,000 | 535億5723万 | +13.98% | 11.76 | 1.14 |
| 11/26 | 2,100 | 2,150 | 1,777 | 1,912 | -6.37% | 166,700 | 550億8414万 | +18.24% | 12.1 | 1.17 |
| 11/25 | 1,941 | 2,112 | 1,929 | 2,042 | +7.42% | 115,300 | 588億2940万 | +27.78% | 12.92 | 1.25 |
| 11/21 | 1,830 | 1,924 | 1,830 | 1,901 | +4.39% | 74,500 | 547億6724万 | +21.01% | 12.03 | 1.17 |
| 11/20 | 1,799 | 1,843 | 1,781 | 1,821 | +2.71% | 67,700 | 524億6246万 | +17.48% | 11.52 | 1.12 |
| 11/19 | 1,708 | 1,790 | 1,703 | 1,773 | +2.19% | 62,000 | 510億7959万 | +15.81% | 11.22 | 1.09 |
| 11/18 | 1,700 | 1,739 | 1,680 | 1,735 | +2% | 51,400 | 499億8483万 | +14.6% | 10.98 | 1.06 |
| 11/17 | 1,650 | 1,709 | 1,638 | 1,701 | +3.78% | 68,700 | 490億530万 | +13.55% | 10.76 | 1.04 |
| 11/14 | 1,585 | 1,643 | 1,571 | 1,639 | +4.06% | 77,100 | 472億1909万 | +10.44% | 10.37 | 1 |
| 11/13 | 1,600 | 1,609 | 1,562 | 1,575 | 0% | 42,100 | 453億7527万 | +6.78% | 9.96 | 0.97 |
| 11/12 | 1,570 | 1,615 | 1,569 | 1,575 | +0.96% | 84,900 | 453億7527万 | +7.29% | 9.96 | 0.97 |
| 11/11 | 1,544 | 1,560 | 1,520 | 1,560 | +2.09% | 43,200 | 449億4313万 | +6.63% | 9.87 | 0.96 |
| 11/10 | 1,500 | 1,528 | 1,500 | 1,528 | +2.21% | 45,000 | 440億2122万 | +5.09% | 9.67 | 0.94 |
| 11/07 | 1,508 | 1,510 | 1,488 | 1,495 | +0.47% | 36,200 | 430億7050万 | +3.39% | 9.46 | 0.92 |
| 11/06 | 1,507 | 1,545 | 1,481 | 1,488 | -0.33% | 44,200 | 428億6883万 | +3.62% | 9.41 | 0.91 |
| 11/05 | 1,504 | 1,518 | 1,461 | 1,493 | -1.78% | 54,400 | 430億1288万 | +4.7% | 9.45 | 0.92 |
| 11/04 | 1,578 | 1,580 | 1,444 | 1,520 | -2.25% | 76,500 | 437億9074万 | +7.42% | 9.62 | 0.93 |
| 10/31 | 1,529 | 1,571 | 1,474 | 1,555 | +3.6% | 75,100 | 447億9908万 | +10.83% | 9.84 | 0.95 |
| 10/30 | 1,549 | 1,565 | 1,477 | 1,501 | -1.57% | 38,800 | 432億4336万 | +8.06% | 9.5 | 0.92 |
| 10/29 | 1,520 | 1,550 | 1,504 | 1,525 | +0.33% | 28,100 | 439億3479万 | +10.83% | 9.65 | 0.93 |
| 10/28 | 1,493 | 1,538 | 1,493 | 1,520 | +0.07% | 29,900 | 437億9074万 | +11.52% | 9.62 | 0.93 |
| 10/27 | 1,540 | 1,577 | 1,511 | 1,519 | +0.33% | 51,100 | 437億6193万 | +12.44% | 9.61 | 0.93 |
| 10/24 | 1,530 | 1,537 | 1,478 | 1,514 | +1.61% | 42,400 | 436億1788万 | +13.07% | 9.58 | 0.93 |
| 10/23 | 1,528 | 1,539 | 1,480 | 1,490 | -2.1% | 49,100 | 429億2645万 | +12.28% | 9.43 | 0.91 |
| 10/22 | 1,531 | 1,598 | 1,480 | 1,522 | -0.26% | 129,400 | 438億4836万 | +15.65% | 9.63 | 0.93 |
| 10/21 | 1,408 | 1,565 | 1,401 | 1,526 | +6.49% | 118,100 | 439億6360万 | +17.11% | 9.65 | 0.94 |
| 10/20 | 1,363 | 1,440 | 1,363 | 1,433 | +5.14% | 65,200 | 412億8430万 | +11.26% | 9.07 | 0.88 |
| 10/17 | 1,351 | 1,384 | 1,284 | 1,363 | -0.58% | 82,400 | 392億6762万 | +6.73% | 8.62 | 0.84 |
| 10/16 | 1,323 | 1,390 | 1,305 | 1,371 | +0.37% | 71,400 | 394億9810万 | +8.04% | 8.67 | 0.84 |
| 10/15 | 1,310 | 1,372 | 1,302 | 1,366 | +2.55% | 49,600 | 393億5405万 | +8.24% | 8.64 | 0.84 |
| 10/14 | 1,300 | 1,368 | 1,280 | 1,332 | -1.04% | 72,300 | 383億7452万 | +6.3% | 8.43 | 0.82 |
| 10/10 | 1,311 | 1,355 | 1,280 | 1,346 | -0.66% | 45,200 | 387億7785万 | +8.03% | 8.52 | 0.83 |
| 10/09 | 1,410 | 1,428 | 1,349 | 1,355 | -2.8% | 41,100 | 390億3714万 | +9.54% | 8.57 | 0.83 |
| 10/08 | 1,354 | 1,426 | 1,350 | 1,394 | -1.41% | 55,900 | 401億6072万 | +13.43% | 8.82 | 0.85 |
| 10/07 | 1,407 | 1,440 | 1,382 | 1,414 | -1.6% | 91,200 | 407億3691万 | +16.19% | 8.95 | 0.87 |
| 10/06 | 1,347 | 1,440 | 1,347 | 1,437 | +6.68% | 65,500 | 413億9954万 | +19.25% | 9.09 | 0.88 |
| 10/03 | 1,355 | 1,500 | 1,340 | 1,347 | +2.36% | 180,500 | 388億666万 | +13.1% | 8.52 | 0.83 |
| 10/02 | 1,280 | 1,334 | 1,263 | 1,316 | +4.44% | 56,400 | 379億1356万 | +11.43% | 8.33 | 0.81 |
| 10/01 | 1,225 | 1,340 | 1,225 | 1,260 | +2.94% | 120,900 | 363億22万 | +7.6% | 7.97 | 0.77 |
| 09/30 | 1,218 | 1,230 | 1,210 | 1,224 | +0.41% | 23,000 | 352億6307万 | +5.06% | 7.74 | 0.75 |
