PER
2015/02/10～2015/07/06
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 |
| 07/06 | 2,449 | 2,449 | 2,300 | 2,316 | -2.61% | 105,000 | 667億2326万 | +14.43% | 22.6 | 1.35 |
| 07/03 | 2,350 | 2,658 | 2,303 | 2,378 | +6.59% | 300,700 | 685億946万 | +18.66% | 23.2 | 1.39 |
| 07/02 | 2,298 | 2,350 | 2,220 | 2,231 | -2.19% | 58,900 | 642億7444万 | +12.62% | 21.77 | 1.3 |
| 07/01 | 2,200 | 2,297 | 2,174 | 2,281 | +4.35% | 69,700 | 657億1492万 | +16.14% | 22.26 | 1.33 |
| 06/30 | 2,135 | 2,210 | 2,127 | 2,186 | +0.51% | 47,300 | 629億7800万 | +12.39% | 21.33 | 1.28 |
| 06/29 | 2,114 | 2,188 | 2,091 | 2,175 | -0.73% | 43,300 | 626億6109万 | +12.64% | 21.22 | 1.27 |
| 06/26 | 2,193 | 2,224 | 2,135 | 2,191 | -0.09% | 50,800 | 631億2205万 | +14.29% | 21.38 | 1.28 |
| 06/25 | 2,085 | 2,227 | 2,085 | 2,193 | +4.28% | 93,900 | 631億7967万 | +15.3% | 21.4 | 1.28 |
| 06/24 | 2,014 | 2,120 | 1,996 | 2,103 | +4.11% | 96,800 | 605億8680万 | +11.51% | 20.52 | 1.23 |
| 06/23 | 2,018 | 2,024 | 2,000 | 2,020 | +0.1% | 37,900 | 581億9559万 | +7.79% | 19.71 | 1.18 |
| 06/22 | 1,989 | 2,020 | 1,970 | 2,018 | +1.92% | 44,600 | 581億3797万 | +8.09% | 19.69 | 1.18 |
| 06/19 | 2,020 | 2,029 | 1,980 | 1,980 | -2.17% | 66,600 | 570億4320万 | +6.57% | 19.32 | 1.16 |
| 06/18 | 1,980 | 2,032 | 1,970 | 2,024 | +3.37% | 95,300 | 583億1083万 | +9.35% | 19.75 | 1.18 |
| 06/17 | 1,944 | 1,969 | 1,940 | 1,958 | +1.45% | 110,500 | 564億939万 | +6.3% | 19.1 | 1.14 |
| 06/16 | 1,917 | 1,934 | 1,915 | 1,930 | +0.89% | 65,500 | 556億272万 | +5.12% | 18.83 | 1.13 |
| 06/15 | 1,899 | 1,918 | 1,888 | 1,913 | +0.26% | 24,700 | 551億1295万 | +4.42% | 18.67 | 1.12 |
| 06/12 | 1,928 | 1,928 | 1,897 | 1,908 | -0.88% | 52,600 | 549億6890万 | +4.32% | 18.62 | 1.11 |
| 06/11 | 1,920 | 1,930 | 1,864 | 1,925 | +0.63% | 116,300 | 554億5867万 | +5.48% | 18.78 | 1.12 |
| 06/10 | 1,950 | 1,950 | 1,869 | 1,913 | +4.59% | 186,500 | 551億1295万 | +5.05% | 18.67 | 1.12 |
| 06/09 | 1,845 | 1,855 | 1,829 | 1,829 | -0.49% | 34,200 | 526億9294万 | +0.66% | 17.85 | 1.07 |
| 06/08 | 1,829 | 1,843 | 1,822 | 1,838 | +0.71% | 28,300 | 529億5223万 | +1.16% | 17.93 | 1.07 |
| 06/05 | 1,832 | 1,840 | 1,812 | 1,825 | -0.22% | 43,600 | 525億7770万 | +0.44% | 17.81 | 1.07 |
| 06/04 | 1,839 | 1,845 | 1,823 | 1,829 | +0.55% | 42,600 | 526億9294万 | +0.61% | 17.85 | 1.07 |
| 06/03 | 1,827 | 1,840 | 1,813 | 1,819 | +0.06% | 36,700 | 524億484万 | 0% | 17.75 | 1.06 |
| 06/02 | 1,821 | 1,838 | 1,813 | 1,818 | +0.17% | 54,200 | 523億7603万 | 0% | 17.74 | 1.06 |
| 06/01 | 1,812 | 1,825 | 1,812 | 1,815 | +0.39% | 29,300 | 522億8960万 | -0.17% | 17.71 | 1.06 |
| 05/29 | 1,811 | 1,831 | 1,808 | 1,808 | 0% | 41,900 | 520億8793万 | -0.55% | 17.64 | 1.08 |
| 05/28 | 1,819 | 1,825 | 1,808 | 1,808 | -0.17% | 41,700 | 520億8793万 | -0.55% | 17.64 | 1.08 |
| 05/27 | 1,839 | 1,839 | 1,807 | 1,811 | -0.98% | 58,100 | 521億7436万 | -0.39% | 17.67 | 1.08 |
| 05/26 | 1,829 | 1,847 | 1,825 | 1,829 | +0.72% | 39,000 | 526億9294万 | +0.61% | 17.85 | 1.09 |
| 05/25 | 1,810 | 1,824 | 1,810 | 1,816 | +0.33% | 23,400 | 523億1841万 | -0.11% | 17.72 | 1.08 |
| 05/22 | 1,815 | 1,819 | 1,805 | 1,810 | -0.28% | 28,800 | 521億4555万 | -0.49% | 17.66 | 1.08 |
| 05/21 | 1,809 | 1,821 | 1,805 | 1,815 | +0.83% | 41,500 | 522億8960万 | -0.22% | 17.71 | 1.08 |
| 05/20 | 1,845 | 1,845 | 1,800 | 1,800 | -1.32% | 58,800 | 518億5746万 | -1.21% | 17.56 | 1.07 |
| 05/19 | 1,812 | 1,837 | 1,806 | 1,824 | +0.66% | 34,600 | 525億4889万 | -0.11% | 17.8 | 1.09 |
| 05/18 | 1,801 | 1,817 | 1,800 | 1,812 | +0.61% | 38,600 | 522億317万 | -0.93% | 17.68 | 1.08 |
| 05/15 | 1,801 | 1,816 | 1,800 | 1,801 | 0% | 55,500 | 518億8627万 | -1.64% | 17.57 | 1.07 |
| 05/14 | 1,813 | 1,813 | 1,801 | 1,801 | -0.61% | 60,100 | 518億8627万 | -1.8% | 17.57 | 1.07 |
| 05/13 | 1,824 | 1,840 | 1,812 | 1,812 | -0.71% | 35,800 | 522億317万 | -1.31% | 17.68 | 1.08 |
| 05/12 | 1,830 | 1,853 | 1,820 | 1,825 | -0.22% | 11,100 | 525億7770万 | -0.71% | 17.81 | 1.09 |
| 05/11 | 1,840 | 1,899 | 1,820 | 1,829 | +0.77% | 37,200 | 526億9294万 | -0.6% | 17.85 | 1.09 |
| 05/08 | 1,812 | 1,823 | 1,807 | 1,815 | +0.17% | 22,400 | 522億8960万 | -1.41% | 17.71 | 1.08 |
| 05/07 | 1,851 | 1,851 | 1,808 | 1,812 | -1.2% | 38,500 | 522億317万 | -1.63% | 17.68 | 1.08 |
| 05/01 | 1,845 | 1,874 | 1,831 | 1,834 | +0.27% | 34,000 | 528億3699万 | -0.49% | 17.89 | 1.09 |
| 04/30 | 1,830 | 1,843 | 1,821 | 1,829 | -0.11% | 26,700 | 526億9294万 | -0.76% | 17.85 | 1.09 |
| 04/28 | 1,853 | 1,857 | 1,825 | 1,831 | -1.35% | 31,500 | 527億5056万 | -0.7% | 17.87 | 1.09 |
| 04/27 | 1,855 | 1,897 | 1,845 | 1,856 | +1.09% | 54,800 | 534億7080万 | +0.6% | 18.11 | 1.11 |
| 04/24 | 1,820 | 1,848 | 1,820 | 1,836 | +1.16% | 37,100 | 528億9461万 | -0.49% | 17.91 | 1.1 |
| 04/23 | 1,808 | 1,829 | 1,807 | 1,815 | +0.5% | 27,000 | 522億8960万 | -1.63% | 17.71 | 1.08 |
| 04/22 | 1,821 | 1,828 | 1,806 | 1,806 | 0% | 26,000 | 520億3032万 | -2.22% | 17.62 | 1.08 |
| 04/21 | 1,812 | 1,823 | 1,806 | 1,806 | -0.33% | 38,700 | 520億3032万 | -2.43% | 17.62 | 1.08 |
| 04/20 | 1,810 | 1,835 | 1,803 | 1,812 | +0.11% | 26,800 | 522億317万 | -2.32% | 17.68 | 1.08 |
| 04/17 | 1,817 | 1,819 | 1,810 | 1,810 | -0.17% | 29,400 | 521億4555万 | -2.64% | 17.66 | 1.08 |
| 04/16 | 1,839 | 1,854 | 1,811 | 1,813 | -0.77% | 44,900 | 522億3198万 | -2.68% | 17.69 | 1.08 |
| 04/15 | 1,840 | 1,849 | 1,827 | 1,827 | -0.54% | 35,000 | 526億3532万 | -2.09% | 17.83 | 1.09 |
| 04/14 | 1,829 | 1,845 | 1,829 | 1,837 | +0.44% | 24,000 | 529億2342万 | -1.61% | 17.92 | 1.1 |
| 04/13 | 1,899 | 1,901 | 1,827 | 1,829 | -2.3% | 66,300 | 526億9294万 | -2.19% | 17.85 | 1.09 |
| 04/10 | 1,920 | 1,955 | 1,860 | 1,872 | -1.94% | 138,900 | 539億3176万 | 0% | 18.27 | 1.12 |
| 04/09 | 1,910 | 1,910 | 1,891 | 1,909 | +1.06% | 52,400 | 549億9771万 | +2.03% | 18.63 | 1.14 |
| 04/08 | 1,886 | 1,897 | 1,872 | 1,889 | +1.45% | 18,200 | 544億2152万 | +1.07% | 18.43 | 1.13 |
| 04/07 | 1,878 | 1,893 | 1,855 | 1,862 | -0.59% | 28,900 | 536億4366万 | -0.32% | 18.17 | 1.11 |
| 04/06 | 1,869 | 1,880 | 1,868 | 1,873 | +0.21% | 8,900 | 539億6056万 | +0.32% | 18.28 | 1.12 |
| 04/03 | 1,881 | 1,881 | 1,843 | 1,869 | +0.27% | 17,200 | 538億4533万 | +0.32% | 18.24 | 1.12 |
| 04/02 | 1,857 | 1,878 | 1,827 | 1,864 | +0.32% | 20,200 | 537億128万 | +0.16% | 18.19 | 1.11 |
| 04/01 | 1,855 | 1,862 | 1,842 | 1,858 | +0.11% | 20,100 | 535億2842万 | -0.11% | 18.13 | 1.11 |
| 03/31 | 1,860 | 1,879 | 1,853 | 1,856 | +0.16% | 14,100 | 534億7080万 | -0.27% | 18.11 | 1.11 |
| 03/30 | 1,830 | 1,853 | 1,816 | 1,853 | +1.76% | 13,300 | 533億8437万 | -0.54% | 18.08 | 1.11 |
| 03/27 | 1,830 | 1,854 | 1,813 | 1,821 | -0.55% | 29,100 | 524億6246万 | -2.36% | 17.77 | 1.09 |
| 03/26 | 1,853 | 1,853 | 1,823 | 1,831 | -2.03% | 29,900 | 527億5056万 | -1.98% | 17.87 | 1.09 |
| 03/25 | 1,857 | 1,874 | 1,854 | 1,869 | +0.65% | 15,500 | 538億4533万 | 0% | 18.24 | 1.12 |
| 03/24 | 1,860 | 1,864 | 1,842 | 1,857 | +0.81% | 15,900 | 534億9961万 | -0.64% | 18.12 | 1.11 |
| 03/23 | 1,851 | 1,866 | 1,835 | 1,842 | -0.81% | 22,600 | 530億6746万 | -1.34% | 17.97 | 1.1 |
| 03/20 | 1,849 | 1,889 | 1,845 | 1,857 | -0.43% | 18,100 | 534億9961万 | -0.54% | 18.12 | 1.11 |
| 03/19 | 1,906 | 1,906 | 1,858 | 1,865 | -1.53% | 20,500 | 537億3009万 | -0.05% | 18.2 | 1.11 |
| 03/18 | 1,909 | 1,909 | 1,870 | 1,894 | -0.05% | 17,400 | 545億6557万 | +1.55% | 18.48 | 1.13 |
| 03/17 | 1,929 | 1,929 | 1,880 | 1,895 | -1.15% | 23,300 | 545億9438万 | +1.77% | 18.49 | 1.13 |
| 03/16 | 1,910 | 1,928 | 1,905 | 1,917 | +0.63% | 23,900 | 552億2819万 | +3.06% | 18.7 | 1.14 |
| 03/13 | 1,900 | 1,914 | 1,896 | 1,905 | +0.53% | 53,400 | 548億8248万 | +2.7% | 18.59 | 1.14 |
| 03/12 | 1,871 | 1,895 | 1,865 | 1,895 | +1.61% | 22,300 | 545億9438万 | +2.32% | 18.49 | 1.13 |
| 03/11 | 1,899 | 1,903 | 1,865 | 1,865 | -1.84% | 21,700 | 537億3009万 | +0.81% | 18.2 | 1.11 |
| 03/10 | 1,880 | 1,900 | 1,880 | 1,900 | +1.12% | 37,300 | 547億3843万 | +2.87% | 18.54 | 1.13 |
| 03/09 | 1,860 | 1,880 | 1,860 | 1,879 | +1.02% | 21,200 | 541億3342万 | +1.9% | 18.33 | 1.12 |
| 03/06 | 1,856 | 1,866 | 1,852 | 1,860 | +0.32% | 24,400 | 535億8604万 | +0.92% | 18.15 | 1.11 |
| 03/05 | 1,852 | 1,859 | 1,835 | 1,854 | +0.11% | 21,600 | 534億1318万 | +0.71% | 18.09 | 1.11 |
| 03/04 | 1,830 | 1,857 | 1,815 | 1,852 | +0.76% | 43,000 | 533億5556万 | +0.54% | 18.07 | 1.1 |
| 03/03 | 1,795 | 1,840 | 1,795 | 1,838 | +2.68% | 34,000 | 529億5223万 | -0.27% | 17.93 | 1.1 |
| 03/02 | 1,809 | 1,812 | 1,786 | 1,790 | -1.27% | 29,400 | 515億6936万 | -2.88% | 17.47 | 1.07 |
| 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 |
