PER
2015/01/21～2015/06/16
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 |
| 06/16 | 842 | 845 | 832 | 833 | -0.95% | 172,600 | 621億1967万 | +2.46% | 29.01 | 4.03 |
| 06/15 | 845 | 846 | 837 | 841 | -0.12% | 320,900 | 627億1626万 | +3.57% | 29.29 | 4.07 |
| 06/12 | 845 | 845 | 832 | 842 | +0.36% | 412,100 | 627億9083万 | +3.82% | 29.33 | 4.07 |
| 06/11 | 825 | 839 | 824 | 839 | +1.94% | 280,700 | 625億6711万 | +3.71% | 29.22 | 4.06 |
| 06/10 | 821 | 825 | 820 | 823 | 0% | 149,700 | 613億7394万 | +1.86% | 28.67 | 3.98 |
| 06/09 | 826 | 830 | 820 | 823 | -0.48% | 226,600 | 613億7394万 | +1.98% | 28.67 | 3.98 |
| 06/08 | 830 | 839 | 827 | 827 | -0.36% | 224,100 | 616億7223万 | +2.48% | 28.81 | 4 |
| 06/05 | 833 | 839 | 824 | 830 | -0.36% | 249,200 | 618億9595万 | +2.85% | 28.91 | 4.01 |
| 06/04 | 845 | 845 | 833 | 833 | -0.95% | 290,300 | 621億1967万 | +2.84% | 29.01 | 4.03 |
| 06/03 | 845 | 846 | 832 | 841 | +0.12% | 478,400 | 627億1626万 | +3.44% | 29.29 | 4.07 |
| 06/02 | 848 | 850 | 830 | 840 | +4.35% | 1,483,400 | 626億4168万 | +2.94% | 29.26 | 4.06 |
| 06/01 | 802 | 805 | 800 | 805 | +0.37% | 77,000 | 600億3161万 | -1.71% | 28.04 | 3.89 |
| 05/29 | 797 | 802 | 795 | 802 | +0.63% | 224,200 | 598億789万 | -2.55% | 27.93 | 3.88 |
| 05/28 | 808 | 808 | 797 | 797 | -0.5% | 208,800 | 594億3503万 | -3.63% | 27.76 | 3.85 |
| 05/27 | 805 | 805 | 798 | 801 | -0.87% | 200,400 | 597億3332万 | -3.84% | 27.9 | 3.87 |
| 05/26 | 817 | 819 | 803 | 808 | -0.98% | 258,700 | 602億5533万 | -3.58% | 28.14 | 3.91 |
| 05/25 | 798 | 821 | 797 | 816 | +2.77% | 424,600 | 608億5192万 | -3.2% | 28.42 | 3.95 |
| 05/22 | 788 | 795 | 783 | 794 | +0.51% | 158,700 | 592億1131万 | -6.37% | 27.66 | 3.84 |
| 05/21 | 791 | 797 | 790 | 790 | +0.89% | 167,100 | 589億1301万 | -7.6% | 27.52 | 3.82 |
| 05/20 | 795 | 805 | 780 | 783 | -1.14% | 428,500 | 583億9100万 | -9.06% | 27.27 | 3.79 |
| 05/19 | 771 | 792 | 770 | 792 | +2.72% | 373,400 | 590億6216万 | -8.76% | 27.59 | 3.83 |
| 05/18 | 790 | 791 | 771 | 771 | -2.77% | 481,500 | 574億9612万 | -11.78% | 26.85 | 3.73 |
| 05/15 | 807 | 807 | 790 | 793 | -0.25% | 279,300 | 591億3673万 | -10.09% | 27.62 | 3.83 |
| 05/14 | 800 | 803 | 795 | 795 | -1% | 258,100 | 592億8588万 | -10.47% | 27.69 | 3.84 |
| 05/13 | 810 | 812 | 803 | 803 | -0.74% | 161,200 | 598億8247万 | -9.98% | 27.97 | 3.88 |
| 05/12 | 807 | 812 | 807 | 809 | -0.25% | 139,400 | 603億2991万 | -9.81% | 28.18 | 3.91 |
| 05/11 | 819 | 828 | 806 | 811 | +0.75% | 170,500 | 604億7905万 | -9.99% | 28.25 | 3.92 |
| 05/08 | 800 | 817 | 794 | 805 | +0.63% | 230,900 | 600億3161万 | -11.05% | 28.04 | 3.89 |
| 05/07 | 783 | 805 | 783 | 800 | -0.62% | 289,400 | 596億5875万 | -11.89% | 27.86 | 3.87 |
| 05/01 | 814 | 825 | 795 | 805 | -1.47% | 622,000 | 600億3161万 | -11.73% | 28.04 | 3.89 |
| 04/30 | 819 | 838 | 815 | 817 | -1.68% | 648,300 | 609億2650万 | -10.71% | 28.46 | 3.95 |
| 04/28 | 856 | 869 | 830 | 831 | -9.28% | 1,602,600 | 619億7052万 | -9.48% | 28.94 | 4.02 |
| 04/27 | 902 | 917 | 888 | 916 | +1.55% | 452,000 | 683億927万 | -0.54% | 31.91 | 4.43 |
| 04/24 | 912 | 915 | 901 | 902 | -1.53% | 268,300 | 672億6524万 | -2.06% | 31.42 | 4.36 |
| 04/23 | 911 | 926 | 911 | 916 | +0.77% | 208,300 | 683億927万 | -0.54% | 31.91 | 4.43 |
| 04/22 | 921 | 942 | 908 | 909 | -0.44% | 454,300 | 677億8725万 | -1.2% | 31.66 | 4.4 |
| 04/21 | 910 | 923 | 908 | 913 | +0.33% | 187,900 | 680億8555万 | -0.76% | 31.8 | 4.41 |
| 04/20 | 922 | 931 | 903 | 910 | -2.26% | 349,300 | 678億6183万 | -1.09% | 31.7 | 4.4 |
| 04/17 | 930 | 936 | 921 | 931 | +0.22% | 188,600 | 694億2787万 | +1.2% | 32.43 | 4.5 |
| 04/16 | 937 | 940 | 923 | 929 | -1.06% | 233,300 | 692億7872万 | +1.2% | 32.36 | 4.49 |
| 04/15 | 941 | 950 | 930 | 939 | -0.74% | 223,100 | 700億2446万 | +2.51% | 32.71 | 4.54 |
| 04/14 | 967 | 967 | 946 | 946 | -2.07% | 303,600 | 705億4647万 | +3.61% | 32.95 | 4.57 |
| 04/13 | 950 | 970 | 950 | 966 | +2.22% | 673,000 | 720億3794万 | +6.27% | 33.65 | 4.67 |
| 04/10 | 913 | 947 | 912 | 945 | +1.07% | 478,900 | 704億7190万 | +4.42% | 32.92 | 4.57 |
| 04/09 | 954 | 957 | 933 | 935 | -2.6% | 617,500 | 697億2616万 | +3.77% | 32.57 | 4.52 |
| 04/08 | 969 | 987 | 952 | 960 | -0.62% | 867,600 | 715億9050万 | +7.02% | 33.44 | 4.64 |
| 04/07 | 940 | 967 | 937 | 966 | +3.54% | 1,287,600 | 720億3794万 | +8.3% | 33.65 | 4.67 |
| 04/06 | 908 | 933 | 908 | 933 | +2.19% | 731,700 | 695億7701万 | +5.19% | 32.5 | 4.51 |
| 04/03 | 918 | 920 | 905 | 913 | -0.33% | 382,700 | 680億8555万 | +3.28% | 31.8 | 4.41 |
| 04/02 | 915 | 922 | 910 | 916 | +0.22% | 619,800 | 683億927万 | +3.97% | 31.91 | 4.43 |
| 04/01 | 900 | 918 | 894 | 914 | +1.9% | 1,230,400 | 681億6012万 | +4.1% | 31.84 | 4.42 |
| 03/31 | 898 | 905 | 884 | 897 | +0.11% | 418,000 | 668億9237万 | +2.4% | 31.24 | 4.34 |
| 03/30 | 880 | 896 | 869 | 896 | +1.36% | 391,200 | 668億1780万 | +2.63% | 31.21 | 4.33 |
| 03/27 | 871 | 900 | 863 | 884 | -0.45% | 691,500 | 659億2292万 | +1.61% | 30.79 | 4.27 |
| 03/26 | 886 | 897 | 881 | 888 | -1.33% | 451,800 | 662億2121万 | +2.3% | 30.93 | 4.29 |
| 03/25 | 907 | 908 | 886 | 900 | -0.99% | 379,900 | 671億1609万 | +4.05% | 31.35 | 4.35 |
| 03/24 | 910 | 912 | 905 | 909 | 0% | 231,700 | 677億8725万 | +5.33% | 31.66 | 4.4 |
| 03/23 | 907 | 914 | 905 | 909 | +0.89% | 501,800 | 677億8725万 | +5.7% | 31.66 | 4.4 |
| 03/20 | 905 | 905 | 898 | 901 | +0.22% | 221,300 | 671億9066万 | +5.26% | 31.38 | 4.36 |
| 03/19 | 900 | 907 | 892 | 899 | 0% | 346,900 | 670億4152万 | +5.27% | 31.31 | 4.35 |
| 03/18 | 895 | 899 | 880 | 899 | -0.66% | 464,300 | 670億4152万 | +5.52% | 31.31 | 4.35 |
| 03/17 | 918 | 919 | 900 | 905 | -0.66% | 567,000 | 674億8896万 | +6.47% | 31.52 | 4.38 |
| 03/16 | 900 | 913 | 899 | 911 | +2.13% | 739,700 | 679億3640万 | +7.43% | 31.73 | 4.4 |
| 03/13 | 880 | 894 | 878 | 892 | +1.36% | 867,600 | 665億1950万 | +5.56% | 31.07 | 4.31 |
| 03/12 | 865 | 880 | 861 | 880 | +2.33% | 788,100 | 656億2462万 | +4.76% | 30.65 | 4.25 |
| 03/11 | 854 | 866 | 851 | 860 | +0.12% | 376,500 | 641億3315万 | +2.87% | 29.95 | 4.16 |
| 03/10 | 875 | 875 | 855 | 859 | -0.12% | 537,100 | 640億5858万 | +3.25% | 29.92 | 4.15 |
| 03/09 | 843 | 863 | 842 | 860 | +1.9% | 595,800 | 641億3315万 | +3.86% | 29.95 | 4.16 |
| 03/06 | 840 | 844 | 835 | 844 | +0.72% | 203,900 | 629億3998万 | +2.43% | 29.4 | 4.08 |
| 03/05 | 832 | 838 | 830 | 838 | +0.36% | 186,100 | 624億9254万 | +2.07% | 29.19 | 4.05 |
| 03/04 | 831 | 841 | 828 | 835 | +0.12% | 367,700 | 622億6882万 | +2.08% | 29.08 | 4.04 |
| 03/03 | 855 | 858 | 831 | 834 | -2.23% | 425,300 | 621億9424万 | +2.21% | 29.05 | 4.03 |
| 03/02 | 850 | 857 | 850 | 853 | +0.47% | 239,000 | 636億1114万 | +4.92% | 29.71 | 4.12 |
| 02/27 | 847 | 857 | 845 | 849 | +0.47% | 522,900 | 633億1285万 | +4.81% | 29.57 | 4.1 |
| 02/26 | 846 | 847 | 841 | 845 | +0.48% | 215,600 | 630億1455万 | +4.84% | 29.43 | 4.09 |
| 02/25 | 850 | 850 | 841 | 841 | 0% | 280,400 | 627億1626万 | +4.73% | 29.29 | 4.07 |
| 02/24 | 827 | 842 | 824 | 841 | +2.94% | 560,900 | 627億1626万 | +5.26% | 29.29 | 4.07 |
| 02/23 | 821 | 828 | 817 | 817 | -0.37% | 335,700 | 609億2650万 | +2.9% | 28.46 | 3.95 |
| 02/20 | 825 | 830 | 813 | 820 | -1.09% | 732,900 | 611億5022万 | +3.8% | 28.56 | 3.96 |
| 02/19 | 838 | 839 | 826 | 829 | -0.72% | 442,700 | 618億2138万 | +5.47% | 28.87 | 4.01 |
| 02/18 | 833 | 839 | 831 | 835 | +0.24% | 282,900 | 622億6882万 | +6.78% | 29.08 | 4.04 |
| 02/17 | 827 | 850 | 826 | 833 | +0.6% | 498,200 | 621億1967万 | +7.21% | 29.01 | 4.03 |
| 02/16 | 845 | 849 | 826 | 828 | -2.13% | 554,500 | 617億4680万 | +7.12% | 28.84 | 4 |
| 02/13 | 841 | 859 | 840 | 846 | +0.36% | 408,900 | 630億8913万 | +10.01% | 29.47 | 4.09 |
| 02/12 | 865 | 866 | 841 | 843 | -1.29% | 480,900 | 628億6540万 | +10.34% | 29.36 | 4.08 |
| 02/10 | 850 | 860 | 841 | 854 | -0.81% | 750,400 | 636億8571万 | +12.52% | 29.75 | 4.13 |
| 02/09 | 824 | 876 | 824 | 861 | +4.74% | 2,017,400 | 642億773万 | +14.19% | 29.99 | 4.16 |
| 02/06 | 798 | 823 | 783 | 822 | +5.66% | 1,910,000 | 612億9936万 | +9.75% | 28.63 | 3.97 |
| 02/05 | 779 | 784 | 777 | 778 | +0.39% | 347,400 | 580億1813万 | +4.29% | 27.1 | 3.76 |
| 02/04 | 775 | 785 | 771 | 775 | +0.52% | 503,800 | 577億9441万 | +4.31% | 26.99 | 3.75 |
| 02/03 | 761 | 778 | 759 | 771 | +2.12% | 568,800 | 574億9612万 | +4.33% | 26.85 | 3.73 |
| 02/02 | 754 | 757 | 748 | 755 | +0.13% | 233,600 | 563億294万 | +2.58% | 26.3 | 3.65 |
| 01/30 | 773 | 773 | 745 | 754 | -1.05% | 511,100 | 562億2837万 | +2.86% | 26.26 | 3.65 |
| 01/29 | 779 | 780 | 760 | 762 | -2.18% | 397,900 | 568億2496万 | +4.38% | 26.54 | 3.68 |
| 01/28 | 770 | 780 | 766 | 779 | +0.91% | 211,600 | 580億9270万 | +7.15% | 27.13 | 3.77 |
| 01/27 | 780 | 786 | 766 | 772 | -0.26% | 487,100 | 575億7069万 | +6.78% | 26.89 | 3.73 |
| 01/26 | 769 | 790 | 767 | 774 | +1.18% | 848,700 | 577億1984万 | +7.65% | 26.96 | 3.74 |
| 01/23 | 765 | 770 | 762 | 765 | +0.39% | 287,200 | 570億4868万 | +6.84% | 26.65 | 3.7 |
| 01/22 | 770 | 771 | 759 | 762 | -0.39% | 492,400 | 568億2496万 | +6.87% | 26.54 | 3.68 |
| 01/21 | 739 | 768 | 730 | 765 | +3.66% | 931,300 | 570億4868万 | +7.75% | 26.65 | 3.7 |
