PER
2015/05/08～2015/09/30
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 |
| 09/30 | 1,075 | 1,108 | 1,065 | 1,099 | +5.17% | 41,600 | 77億5278万 | +5.67% | 18.33 | 3.22 |
| 09/29 | 1,057 | 1,076 | 1,026 | 1,045 | -3.86% | 49,100 | 73億7184万 | +0.48% | 17.43 | 3.06 |
| 09/28 | 1,037 | 1,094 | 1,011 | 1,087 | +1.68% | 84,300 | 76億6813万 | +3.92% | 18.13 | 3.18 |
| 09/25 | 1,059 | 1,077 | 1,038 | 1,069 | -1.2% | 200,300 | 75億4115万 | +1.81% | 17.83 | 3.13 |
| 09/24 | 1,076 | 1,111 | 1,076 | 1,082 | -2.79% | 36,000 | 76億3286万 | +2.46% | 18.04 | 3.17 |
| 09/18 | 1,107 | 1,130 | 1,107 | 1,113 | -1.33% | 29,600 | 78億5154万 | +4.9% | 18.56 | 3.26 |
| 09/17 | 1,130 | 1,130 | 1,115 | 1,128 | +1.99% | 18,400 | 79億5736万 | +6.02% | 18.81 | 3.3 |
| 09/16 | 1,111 | 1,132 | 1,079 | 1,106 | -0.36% | 42,100 | 78億216万 | +3.66% | 18.44 | 3.24 |
| 09/15 | 1,099 | 1,151 | 1,099 | 1,110 | +2.49% | 74,300 | 78億3038万 | +3.84% | 18.51 | 3.25 |
| 09/14 | 1,056 | 1,108 | 1,056 | 1,083 | +1.31% | 71,300 | 76億3991万 | +0.93% | 18.06 | 3.17 |
| 09/11 | 1,053 | 1,091 | 1,043 | 1,069 | +2.1% | 50,500 | 75億4115万 | -0.93% | 17.83 | 3.13 |
| 09/10 | 1,003 | 1,054 | 1,000 | 1,047 | +1.36% | 48,800 | 73億8595万 | -3.68% | 17.46 | 3.07 |
| 09/09 | 1,040 | 1,040 | 1,002 | 1,033 | +3.3% | 55,500 | 72億8719万 | -5.83% | 17.23 | 3.02 |
| 09/08 | 1,019 | 1,035 | 994 | 1,000 | +0.81% | 56,200 | 70億5440万 | -10.23% | 16.68 | 2.93 |
| 09/07 | 961 | 1,000 | 940 | 992 | +1.64% | 56,700 | 69億9796万 | -12.75% | 16.54 | 2.9 |
| 09/04 | 1,021 | 1,024 | 968 | 976 | -5.06% | 107,600 | 68億8509万 | -15.57% | 16.28 | 2.86 |
| 09/03 | 1,035 | 1,045 | 1,013 | 1,028 | +3.84% | 72,800 | 72億5192万 | -12.66% | 17.14 | 3.01 |
| 09/02 | 998 | 1,021 | 983 | 990 | -0.9% | 107,100 | 69億8385万 | -17.22% | 16.51 | 2.9 |
| 09/01 | 1,033 | 1,069 | 996 | 999 | -3.48% | 114,200 | 70億4734万 | -17.85% | 16.66 | 2.93 |
| 08/31 | 1,045 | 1,058 | 1,024 | 1,035 | -1.05% | 79,100 | 73億130万 | -16.33% | 17.26 | 3.03 |
| 08/28 | 1,021 | 1,053 | 1,021 | 1,046 | +3.87% | 87,400 | 73億7890万 | -16.45% | 17.44 | 3.06 |
| 08/27 | 1,009 | 1,029 | 1,000 | 1,007 | +3.28% | 85,600 | 71億378万 | -20.77% | 16.79 | 2.95 |
| 08/26 | 940 | 978 | 928 | 975 | +5.18% | 127,300 | 68億7804万 | -24.54% | 16.26 | 2.85 |
| 08/25 | 915 | 1,018 | 880 | 927 | -3.44% | 200,200 | 65億3942万 | -29.51% | 15.46 | 2.71 |
| 08/24 | 1,046 | 1,068 | 952 | 960 | -11.93% | 272,600 | 67億7222万 | -28.36% | 16.01 | 2.81 |
| 08/21 | 1,150 | 1,176 | 1,085 | 1,090 | -8.48% | 190,200 | 76億8929万 | -20.15% | 18.18 | 3.19 |
| 08/20 | 1,185 | 1,215 | 1,185 | 1,191 | -0.33% | 41,100 | 84億179万 | -14.01% | 19.86 | 3.49 |
| 08/19 | 1,211 | 1,220 | 1,189 | 1,195 | -1.24% | 70,900 | 84億3000万 | -14.58% | 19.93 | 3.5 |
| 08/18 | 1,240 | 1,290 | 1,196 | 1,210 | -0.41% | 99,400 | 85億3582万 | -14.31% | 20.18 | 3.54 |
| 08/17 | 1,199 | 1,222 | 1,194 | 1,215 | +1.93% | 53,200 | 85億7109万 | -14.44% | 20.26 | 3.56 |
| 08/14 | 1,193 | 1,222 | 1,180 | 1,192 | -0.08% | 75,300 | 84億884万 | -16.41% | 19.88 | 3.49 |
| 08/13 | 1,181 | 1,230 | 1,159 | 1,193 | +2.67% | 98,000 | 84億1589万 | -16.81% | 19.9 | 3.49 |
| 08/12 | 1,200 | 1,213 | 1,130 | 1,162 | -4.68% | 179,300 | 81億9721万 | -19.47% | 19.38 | 3.4 |
| 08/11 | 1,259 | 1,259 | 1,200 | 1,219 | +0.25% | 85,900 | 85億9931万 | -16.1% | 20.33 | 3.57 |
| 08/10 | 1,237 | 1,256 | 1,204 | 1,216 | -4.03% | 106,200 | 85億7815万 | -16.54% | 20.28 | 3.56 |
| 08/07 | 1,300 | 1,300 | 1,240 | 1,267 | -2.39% | 139,200 | 89億3792万 | -13.28% | 21.13 | 3.71 |
| 08/06 | 1,390 | 1,401 | 1,272 | 1,298 | -11.58% | 305,500 | 91億5661万 | -11.28% | 21.65 | 3.8 |
| 08/05 | 1,524 | 1,558 | 1,466 | 1,468 | -6.14% | 66,100 | 103億5585万 | +0.27% | 24.48 | 4.3 |
| 08/04 | 1,520 | 1,586 | 1,515 | 1,564 | +5.32% | 95,100 | 110億3308万 | +7.34% | 26.08 | 4.58 |
| 08/03 | 1,480 | 1,515 | 1,474 | 1,485 | -1.13% | 33,400 | 104億7578万 | +2.77% | 24.77 | 4.35 |
| 07/31 | 1,485 | 1,504 | 1,455 | 1,502 | +1.14% | 25,400 | 105億9570万 | +4.38% | 25.05 | 4.4 |
| 07/30 | 1,538 | 1,538 | 1,468 | 1,485 | -0.8% | 48,200 | 104億7578万 | +3.7% | 24.77 | 4.35 |
| 07/29 | 1,530 | 1,540 | 1,490 | 1,497 | -1.51% | 39,600 | 105億6043万 | +5.05% | 24.97 | 4.38 |
| 07/28 | 1,448 | 1,532 | 1,428 | 1,520 | +6.44% | 73,100 | 107億2268万 | +7.19% | 25.35 | 4.45 |
| 07/27 | 1,503 | 1,515 | 1,412 | 1,428 | -5.87% | 109,500 | 100億7368万 | +1.2% | 23.82 | 4.18 |
| 07/24 | 1,490 | 1,543 | 1,490 | 1,517 | -0.65% | 44,300 | 107億152万 | +7.97% | 25.3 | 4.44 |
| 07/23 | 1,530 | 1,548 | 1,495 | 1,527 | -1.17% | 37,900 | 107億7206万 | +9.38% | 25.47 | 4.47 |
| 07/22 | 1,510 | 1,553 | 1,490 | 1,545 | 0% | 53,800 | 108億9904万 | +11.47% | 25.77 | 4.52 |
| 07/21 | 1,580 | 1,583 | 1,523 | 1,545 | -2.4% | 62,400 | 108億9904万 | +12.12% | 25.77 | 4.52 |
| 07/17 | 1,604 | 1,619 | 1,540 | 1,583 | -1.06% | 104,400 | 111億6711万 | +15.38% | 26.4 | 4.63 |
| 07/16 | 1,560 | 1,610 | 1,540 | 1,600 | +3.09% | 111,600 | 112億8704万 | +17.47% | 26.68 | 4.68 |
| 07/15 | 1,510 | 1,560 | 1,482 | 1,552 | +3.6% | 117,500 | 109億4842万 | +14.96% | 25.88 | 4.54 |
| 07/14 | 1,443 | 1,515 | 1,433 | 1,498 | +5.12% | 157,100 | 105億6749万 | +11.87% | 24.98 | 4.39 |
| 07/13 | 1,418 | 1,444 | 1,379 | 1,425 | +4.93% | 58,600 | 100億5252万 | +7.22% | 23.77 | 4.17 |
| 07/10 | 1,390 | 1,440 | 1,348 | 1,358 | -2.3% | 78,800 | 95億7987万 | +2.72% | 22.65 | 3.98 |
| 07/09 | 1,328 | 1,400 | 1,279 | 1,390 | -1.97% | 76,400 | 98億561万 | +5.54% | 23.18 | 4.07 |
| 07/08 | 1,420 | 1,460 | 1,362 | 1,418 | -0.07% | 134,100 | 100億313万 | +8.24% | 23.65 | 4.15 |
| 07/07 | 1,321 | 1,419 | 1,321 | 1,419 | +7.66% | 114,100 | 100億1019万 | +9.07% | 23.66 | 4.15 |
| 07/06 | 1,345 | 1,394 | 1,313 | 1,318 | -0.53% | 88,200 | 92億9769万 | +2.09% | 21.98 | 3.86 |
| 07/03 | 1,349 | 1,350 | 1,311 | 1,325 | +0.38% | 57,900 | 93億4708万 | +3.11% | 22.1 | 3.88 |
| 07/02 | 1,307 | 1,329 | 1,307 | 1,320 | +1.07% | 22,600 | 93億1180万 | +3.21% | 22.01 | 3.86 |
| 07/01 | 1,290 | 1,330 | 1,290 | 1,306 | +0.54% | 22,400 | 92億1304万 | +2.59% | 21.78 | 3.82 |
| 06/30 | 1,262 | 1,308 | 1,262 | 1,299 | +2.28% | 32,000 | 91億6366万 | +2.69% | 21.66 | 3.8 |
| 06/29 | 1,260 | 1,350 | 1,260 | 1,270 | -4.87% | 46,000 | 89億5908万 | +0.95% | 21.18 | 3.72 |
| 06/26 | 1,334 | 1,342 | 1,311 | 1,335 | +0.91% | 23,300 | 94億1762万 | +6.71% | 22.26 | 3.91 |
| 06/25 | 1,308 | 1,338 | 1,291 | 1,323 | +1.38% | 42,600 | 93億3297万 | +6.69% | 22.06 | 3.87 |
| 06/24 | 1,308 | 1,331 | 1,293 | 1,305 | -0.76% | 29,600 | 92億599万 | +6.01% | 21.76 | 3.82 |
| 06/23 | 1,350 | 1,350 | 1,302 | 1,315 | -3.1% | 48,900 | 92億7653万 | +7.61% | 21.93 | 3.85 |
| 06/22 | 1,289 | 1,370 | 1,250 | 1,357 | +5.85% | 80,900 | 95億7282万 | +11.96% | 22.63 | 3.97 |
| 06/19 | 1,288 | 1,320 | 1,268 | 1,282 | +0.23% | 31,800 | 90億4374万 | +6.83% | 21.38 | 3.75 |
| 06/18 | 1,267 | 1,309 | 1,250 | 1,279 | -0.54% | 71,800 | 90億2257万 | +7.39% | 21.33 | 3.74 |
| 06/17 | 1,318 | 1,330 | 1,261 | 1,286 | -4.39% | 99,400 | 90億7195万 | +8.8% | 21.45 | 3.77 |
| 06/16 | 1,405 | 1,439 | 1,330 | 1,345 | -2.54% | 91,500 | 94億8816万 | +14.66% | 22.43 | 3.94 |
| 06/15 | 1,360 | 1,389 | 1,355 | 1,380 | +2.76% | 82,400 | 97億3507万 | +18.76% | 23.01 | 4.04 |
| 06/12 | 1,326 | 1,369 | 1,311 | 1,343 | +2.52% | 104,400 | 94億7405万 | +16.78% | 22.4 | 3.93 |
| 06/11 | 1,299 | 1,335 | 1,272 | 1,310 | +2.42% | 97,200 | 92億4126万 | +15.01% | 21.85 | 3.84 |
| 06/10 | 1,222 | 1,284 | 1,222 | 1,279 | +3.98% | 62,300 | 90億2257万 | +13.29% | 21.33 | 3.74 |
| 06/09 | 1,238 | 1,248 | 1,222 | 1,230 | -1.44% | 25,000 | 86億7691万 | +9.92% | 20.51 | 3.6 |
| 06/08 | 1,243 | 1,250 | 1,221 | 1,248 | +1.13% | 56,100 | 88億389万 | +12.23% | 20.81 | 3.65 |
| 06/05 | 1,220 | 1,247 | 1,210 | 1,234 | -0.08% | 67,900 | 87億512万 | +11.78% | 20.58 | 3.61 |
| 06/04 | 1,189 | 1,250 | 1,185 | 1,235 | +4.4% | 112,100 | 87億1218万 | +12.58% | 20.6 | 3.62 |
| 06/03 | 1,165 | 1,188 | 1,163 | 1,183 | +1.72% | 26,900 | 83億4535万 | +8.53% | 19.73 | 3.46 |
| 06/02 | 1,174 | 1,184 | 1,160 | 1,163 | -1.36% | 28,600 | 82億426万 | +7.29% | 19.4 | 3.41 |
| 06/01 | 1,174 | 1,182 | 1,158 | 1,179 | +1.03% | 35,500 | 83億1713万 | +9.17% | 19.66 | 3.45 |
| 05/29 | 1,152 | 1,175 | 1,151 | 1,167 | 0% | 60,100 | 82億3248万 | +8.66% | 19.46 | 3.42 |
| 05/28 | 1,130 | 1,183 | 1,130 | 1,167 | +4.01% | 106,000 | 82億3248万 | +9.17% | 19.46 | 3.42 |
| 05/27 | 1,110 | 1,124 | 1,106 | 1,122 | +1.91% | 38,600 | 79億1503万 | +5.45% | 18.71 | 3.29 |
| 05/26 | 1,100 | 1,102 | 1,088 | 1,101 | +0.55% | 37,400 | 77億6689万 | +3.67% | 18.36 | 3.22 |
| 05/25 | 1,075 | 1,100 | 1,075 | 1,095 | +1.48% | 22,200 | 77億2456万 | +3.4% | 18.26 | 3.21 |
| 05/22 | 1,078 | 1,086 | 1,071 | 1,079 | -0.37% | 15,900 | 76億1169万 | +2.08% | 17.99 | 3.16 |
| 05/21 | 1,095 | 1,114 | 1,083 | 1,083 | -0.46% | 30,600 | 76億3991万 | +2.65% | 18.06 | 3.17 |
| 05/20 | 1,060 | 1,089 | 1,060 | 1,088 | +2.45% | 37,400 | 76億7518万 | +3.32% | 18.14 | 3.19 |
| 05/19 | 1,056 | 1,075 | 1,056 | 1,062 | +0.66% | 14,800 | 74億9177万 | +1.24% | 17.71 | 3.11 |
| 05/18 | 1,059 | 1,059 | 1,031 | 1,055 | -0.38% | 21,800 | 74億4239万 | +0.76% | 17.59 | 3.09 |
| 05/15 | 1,059 | 1,063 | 1,054 | 1,059 | +0.57% | 20,100 | 74億7060万 | +1.44% | 17.66 | 3.1 |
| 05/14 | 1,072 | 1,074 | 1,040 | 1,053 | -1.59% | 28,200 | 74億2828万 | +1.25% | 17.56 | 3.08 |
| 05/13 | 1,083 | 1,083 | 1,051 | 1,070 | +0.19% | 42,200 | 75億4820万 | +3.18% | 17.84 | 3.13 |
| 05/12 | 1,074 | 1,080 | 1,062 | 1,068 | -0.93% | 26,900 | 75億3409万 | +3.29% | 17.81 | 3.13 |
| 05/11 | 1,071 | 1,086 | 1,058 | 1,078 | +0.56% | 17,100 | 76億464万 | +4.66% | 17.98 | 3.16 |
| 05/08 | 1,048 | 1,080 | 1,048 | 1,072 | +2.29% | 36,700 | 75億6231万 | +4.48% | 17.88 | 3.14 |
