PER
2014/09/29～2015/02/26
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 |
|---|
| 2018 | 10/1, 株式分割 1→2 |
| 2015 |
| 02/26 | 1,300 | 1,318 | 1,290 | 1,302 | +0.74% | 2,284,200 | 8421億7995万 | +8.77% | 86.29 | 18.62 |
| 02/25 | 1,302 | 1,309 | 1,289 | 1,293 | 0% | 1,459,000 | 8360億3501万 | +8.8% | 85.66 | 18.49 |
| 02/24 | 1,301 | 1,315 | 1,286 | 1,293 | -1.64% | 2,562,800 | 8360億3501万 | +9.72% | 85.66 | 18.49 |
| 02/23 | 1,293 | 1,316 | 1,268 | 1,314 | +2.82% | 3,335,400 | 8499億4197万 | +12.5% | 87.08 | 18.79 |
| 02/20 | 1,228 | 1,278 | 1,221 | 1,278 | +5.23% | 3,254,200 | 8265億9455万 | +10.55% | 84.69 | 18.28 |
| 02/19 | 1,228 | 1,235 | 1,211 | 1,215 | -1.26% | 2,874,400 | 7855億2354万 | +5.98% | 80.48 | 17.37 |
| 02/18 | 1,250 | 1,255 | 1,225 | 1,230 | -0.45% | 2,511,000 | 7955億4874万 | +7.99% | 81.51 | 17.59 |
| 02/17 | 1,235 | 1,243 | 1,221 | 1,236 | +0.94% | 2,176,000 | 7991億607万 | +9.24% | 81.88 | 17.67 |
| 02/16 | 1,239 | 1,256 | 1,222 | 1,224 | +0.37% | 2,198,200 | 7916億6802万 | +9.09% | 81.11 | 17.5 |
| 02/13 | 1,230 | 1,239 | 1,216 | 1,220 | -0.81% | 2,236,600 | 7887億5747万 | +9.57% | 80.82 | 17.44 |
| 02/12 | 1,196 | 1,248 | 1,192 | 1,230 | +3.71% | 3,275,000 | 7952億2535万 | +11.27% | 81.48 | 17.58 |
| 02/10 | 1,196 | 1,196 | 1,177 | 1,186 | -0.17% | 1,280,200 | 7667億6669万 | +8.17% | 78.56 | 16.95 |
| 02/09 | 1,204 | 1,205 | 1,181 | 1,188 | +0.55% | 1,324,400 | 7680億6027万 | +9.04% | 78.69 | 16.98 |
| 02/06 | 1,185 | 1,197 | 1,176 | 1,181 | +0.51% | 1,287,000 | 7638億5615万 | +9.15% | 78.26 | 16.89 |
| 02/05 | 1,174 | 1,202 | 1,168 | 1,175 | +1.12% | 2,839,400 | 7599億7543万 | +9.2% | 77.87 | 16.8 |
| 02/04 | 1,190 | 1,198 | 1,159 | 1,162 | +0.35% | 3,191,000 | 7515億6719万 | +8.6% | 77.01 | 16.62 |
| 02/03 | 1,200 | 1,218 | 1,152 | 1,158 | -2.53% | 3,483,400 | 7489億8004万 | +8.73% | 76.74 | 16.56 |
| 02/02 | 1,179 | 1,197 | 1,176 | 1,188 | -0.25% | 1,956,600 | 7683億8366万 | +12.08% | 78.73 | 16.99 |
| 01/30 | 1,163 | 1,196 | 1,154 | 1,191 | +2.36% | 2,822,400 | 7703億2403万 | +13% | 78.93 | 17.03 |
| 01/29 | 1,182 | 1,213 | 1,161 | 1,164 | -1.81% | 4,063,400 | 7525億3737万 | +11.02% | 77.1 | 16.64 |
| 01/28 | 1,108 | 1,192 | 1,104 | 1,185 | +7.92% | 6,564,800 | 7664億4330万 | +13.72% | 78.53 | 16.95 |
| 01/27 | 1,097 | 1,104 | 1,086 | 1,098 | +0.83% | 1,693,000 | 7101億7278万 | +6.09% | 72.76 | 15.7 |
| 01/26 | 1,073 | 1,095 | 1,070 | 1,089 | +1.44% | 2,021,400 | 7043億5169万 | +5.63% | 72.17 | 15.57 |
| 01/23 | 1,083 | 1,090 | 1,072 | 1,074 | +1.13% | 2,294,800 | 6943億2648万 | +4.32% | 71.14 | 15.35 |
| 01/22 | 1,063 | 1,080 | 1,051 | 1,062 | +0.14% | 1,890,400 | 6865億6503万 | +3.36% | 70.34 | 15.18 |
| 01/21 | 1,050 | 1,062 | 1,039 | 1,060 | +0.66% | 1,375,400 | 6855億6941万 | +3.41% | 70.24 | 15.16 |
| 01/20 | 1,040 | 1,056 | 1,035 | 1,053 | +1.1% | 1,405,600 | 6810億4207万 | +3.03% | 69.78 | 15.06 |
| 01/19 | 1,029 | 1,043 | 1,022 | 1,042 | +2.26% | 1,555,400 | 6736億428万 | +2.11% | 69.02 | 14.89 |
| 01/16 | 1,020 | 1,025 | 1,001 | 1,019 | -1.69% | 2,105,600 | 6587億2872万 | +0.05% | 67.49 | 14.56 |
| 01/15 | 1,033 | 1,044 | 1,025 | 1,036 | +1.47% | 2,364,800 | 6700億4708万 | +1.77% | 68.65 | 14.82 |
| 01/14 | 1,033 | 1,045 | 1,019 | 1,021 | -1.78% | 1,580,400 | 6603億4563万 | +0.29% | 67.66 | 14.6 |
| 01/13 | 1,012 | 1,040 | 1,009 | 1,040 | +2.87% | 2,128,800 | 6723億1076万 | +2.21% | 68.88 | 14.87 |
| 01/09 | 1,013 | 1,015 | 996 | 1,011 | +0.1% | 2,322,400 | 6535億5461万 | -0.64% | 66.96 | 14.45 |
| 01/08 | 1,010 | 1,020 | 998 | 1,010 | +0.2% | 1,223,000 | 6529億785万 | -0.83% | 66.9 | 14.44 |
| 01/07 | 994 | 1,020 | 994 | 1,008 | +1.15% | 1,482,200 | 6516億1432万 | -1.03% | 66.76 | 14.41 |
| 01/06 | 1,003 | 1,015 | 996 | 996 | -2.31% | 1,300,000 | 6441億7654万 | -2.16% | 66 | 14.24 |
| 01/05 | 1,017 | 1,028 | 1,010 | 1,020 | +0.79% | 1,255,600 | 6593億7549万 | -0.05% | 67.56 | 14.58 |
| 2014 |
| 12/30 | 1,019 | 1,019 | 1,000 | 1,012 | -0.88% | 1,708,600 | 6542億2565万 | -0.83% | 67.03 | 14.47 |
| 12/29 | 1,030 | 1,035 | 1,009 | 1,021 | -0.83% | 1,265,800 | 6600億4674万 | +0.15% | 67.63 | 14.59 |
| 12/26 | 1,027 | 1,036 | 1,021 | 1,029 | -0.44% | 1,236,200 | 6655億4444万 | +1.08% | 68.19 | 14.72 |
| 12/25 | 1,035 | 1,042 | 1,029 | 1,034 | +0.24% | 1,201,200 | 6684億5498万 | +1.72% | 68.49 | 14.78 |
| 12/24 | 1,059 | 1,060 | 1,028 | 1,031 | -1.34% | 2,629,600 | 6668億3801万 | +1.58% | 68.32 | 14.74 |
| 12/22 | 1,065 | 1,082 | 1,039 | 1,045 | -0.38% | 2,296,000 | 6758億9304万 | +3.36% | 69.25 | 14.94 |
| 12/19 | 1,035 | 1,053 | 1,026 | 1,049 | +3.45% | 2,654,000 | 6784億8019万 | +3.96% | 69.52 | 15 |
| 12/18 | 1,025 | 1,039 | 1,011 | 1,014 | +0.6% | 2,029,200 | 6558億4262万 | +0.9% | 67.2 | 14.5 |
| 12/17 | 1,009 | 1,030 | 1,007 | 1,008 | -0.05% | 1,841,400 | 6519億6190万 | +0.6% | 66.8 | 14.42 |
| 12/16 | 1,024 | 1,035 | 1,009 | 1,009 | -1.61% | 1,636,400 | 6522億8529万 | +0.95% | 66.83 | 14.42 |
| 12/15 | 1,004 | 1,038 | 1,002 | 1,025 | +0.94% | 1,494,000 | 6629億5729万 | +2.91% | 67.93 | 14.66 |
| 12/12 | 1,015 | 1,029 | 1,015 | 1,016 | +0.05% | 2,207,600 | 6568億1280万 | +2.27% | 67.3 | 14.52 |
| 12/11 | 979 | 1,017 | 978 | 1,015 | +2.22% | 1,950,400 | 6564億8941万 | +2.63% | 67.26 | 14.52 |
| 12/10 | 975 | 1,000 | 971 | 993 | +0.35% | 1,847,400 | 6422億6008万 | +0.71% | 65.81 | 14.2 |
| 12/09 | 1,001 | 1,005 | 987 | 990 | -1.88% | 2,847,200 | 6399億9633万 | +0.46% | 65.57 | 14.15 |
| 12/08 | 1,019 | 1,023 | 1,006 | 1,009 | -0.69% | 1,369,400 | 6522億8529万 | +2.7% | 66.83 | 14.42 |
| 12/05 | 1,030 | 1,031 | 1,004 | 1,016 | -1.26% | 2,193,800 | 6568億1280万 | +3.83% | 67.3 | 14.52 |
| 12/04 | 1,019 | 1,030 | 1,001 | 1,029 | +1.83% | 2,371,600 | 6652億2104万 | +5.7% | 68.16 | 14.71 |
| 12/03 | 1,017 | 1,020 | 951 | 1,010 | -1.22% | 3,963,000 | 6532億5547万 | +4.34% | 66.93 | 14.44 |
| 12/02 | 1,040 | 1,043 | 1,016 | 1,023 | -1.82% | 2,724,400 | 6613億4032万 | +6.18% | 67.76 | 14.62 |
| 12/01 | 1,034 | 1,045 | 1,025 | 1,042 | +2.01% | 2,169,400 | 6736億2928万 | +8.72% | 69.02 | 14.89 |
| 11/28 | 1,015 | 1,035 | 1,015 | 1,021 | +1.19% | 1,852,000 | 6603億7013万 | +7.25% | 67.66 | 14.6 |
| 11/27 | 1,026 | 1,030 | 1,006 | 1,009 | -1.7% | 1,383,400 | 6526億868万 | +6.55% | 66.87 | 14.43 |
| 11/26 | 1,038 | 1,044 | 1,009 | 1,027 | +0.54% | 3,044,000 | 6639億2747万 | +8.97% | 68.03 | 14.68 |
| 11/25 | 1,011 | 1,024 | 999 | 1,021 | +3.08% | 5,342,200 | 6603億7013万 | +9.2% | 67.66 | 14.6 |
| 11/21 | 989 | 1,003 | 976 | 991 | +0.25% | 2,286,400 | 6406億4311万 | +6.85% | 65.64 | 14.16 |
| 11/20 | 999 | 1,000 | 981 | 988 | -0.3% | 1,219,800 | 6389億8939万 | +7.27% | 65.47 | 14.13 |
| 11/19 | 1,000 | 1,006 | 987 | 991 | -0.6% | 1,383,600 | 6409億2964万 | +8.31% | 65.67 | 14.17 |
| 11/18 | 968 | 998 | 968 | 997 | +4.84% | 3,031,200 | 6448億1014万 | +9.8% | 66.07 | 14.26 |
| 11/17 | 983 | 984 | 947 | 951 | -3.21% | 2,395,200 | 6150億5963万 | +5.32% | 63.02 | 13.6 |
| 11/14 | 971 | 984 | 960 | 983 | +2.93% | 2,894,200 | 6354億3226万 | +9.29% | 65.11 | 14.05 |
| 11/13 | 942 | 955 | 933 | 955 | +1.92% | 1,828,400 | 6173億2325万 | +6.65% | 63.25 | 13.65 |
| 11/12 | 944 | 950 | 936 | 937 | -0.16% | 1,909,600 | 6056億8174万 | +4.99% | 62.06 | 13.39 |
| 11/11 | 937 | 942 | 923 | 938 | -0.11% | 1,695,200 | 6066億5187万 | +5.51% | 62.16 | 13.41 |
| 11/10 | 942 | 946 | 934 | 939 | -0.79% | 1,472,600 | 6072億9862万 | +6.1% | 62.22 | 13.43 |
| 11/07 | 925 | 947 | 922 | 947 | +2.94% | 2,277,000 | 6121億4925万 | +7.43% | 62.72 | 13.53 |
| 11/06 | 927 | 950 | 916 | 920 | -2.02% | 2,734,400 | 5946億8699万 | +4.85% | 60.93 | 13.15 |
| 11/05 | 945 | 946 | 923 | 939 | -0.85% | 2,440,600 | 6069億7525万 | +7.13% | 62.19 | 13.42 |
| 11/04 | 934 | 950 | 912 | 947 | +2.77% | 4,547,600 | 6121億4925万 | +8.3% | 62.72 | 13.53 |
| 10/31 | 906 | 924 | 902 | 921 | +1.99% | 3,661,600 | 5956億5711万 | +5.62% | 61.03 | 13.17 |
| 10/30 | 905 | 913 | 893 | 903 | +0.67% | 5,974,000 | 5840億1561万 | +3.79% | 59.84 | 12.91 |
| 10/29 | 904 | 905 | 890 | 897 | -0.06% | 1,608,600 | 5801億3510万 | +3.22% | 59.44 | 12.83 |
| 10/28 | 900 | 904 | 894 | 898 | -0.33% | 1,155,600 | 5804億5848万 | +3.52% | 59.47 | 12.83 |
| 10/27 | 900 | 905 | 891 | 901 | +0.11% | 1,448,200 | 5823億9873万 | +4.1% | 59.67 | 12.88 |
| 10/24 | 892 | 903 | 886 | 900 | +1.3% | 1,366,800 | 5817億5198万 | +4.23% | 59.61 | 12.86 |
| 10/23 | 895 | 907 | 884 | 888 | -1.5% | 1,976,400 | 5743億1435万 | +3.02% | 58.84 | 12.7 |
| 10/22 | 892 | 904 | 888 | 902 | +3.15% | 2,457,800 | 5830億4548万 | +4.83% | 59.74 | 12.89 |
| 10/21 | 866 | 893 | 863 | 874 | +2.46% | 3,494,400 | 5652億636万 | +1.75% | 57.91 | 12.5 |
| 10/20 | 842 | 853 | 842 | 853 | +2.83% | 2,087,400 | 5516億2588万 | -0.7% | 56.52 | 12.2 |
| 10/17 | 829 | 846 | 829 | 830 | +0.67% | 3,011,600 | 5364億2869万 | -3.43% | 54.96 | 11.86 |
| 10/16 | 817 | 830 | 811 | 824 | -1.44% | 2,823,200 | 5328億7190万 | -4.3% | 54.6 | 11.78 |
| 10/15 | 838 | 843 | 823 | 836 | 0% | 2,246,800 | 5406億3217万 | -3.24% | 55.39 | 11.95 |
| 10/14 | 830 | 844 | 829 | 836 | -2.45% | 2,900,200 | 5406億3217万 | -3.46% | 55.39 | 11.95 |
| 10/10 | 855 | 867 | 852 | 857 | -1.27% | 3,051,400 | 5542億1264万 | -1.15% | 56.78 | 12.25 |
| 10/09 | 885 | 898 | 868 | 868 | -1.31% | 2,594,600 | 5613億2622万 | -0.12% | 57.51 | 12.41 |
| 10/08 | 874 | 892 | 855 | 880 | +2.45% | 4,716,800 | 5687億6315万 | +1.09% | 58.28 | 12.58 |
| 10/07 | 868 | 870 | 857 | 859 | -0.41% | 1,519,600 | 5551億8267万 | -1.55% | 56.88 | 12.28 |
| 10/06 | 869 | 874 | 859 | 862 | +0.88% | 1,606,000 | 5574億4609万 | -1.37% | 57.12 | 12.33 |
| 10/03 | 836 | 860 | 836 | 855 | +1.85% | 2,075,200 | 5525億9592万 | -2.45% | 56.62 | 12.22 |
| 10/02 | 844 | 851 | 833 | 839 | -1.06% | 3,579,200 | 5425億7223万 | -4.44% | 55.59 | 12 |
| 10/01 | 870 | 870 | 848 | 848 | -3.64% | 2,861,600 | 5483億9244万 | -3.85% | 56.19 | 12.13 |
| 09/30 | 894 | 894 | 874 | 880 | -1.57% | 1,545,400 | 5691億4035万 | -0.56% | 58.31 | 12.58 |
| 09/29 | 894 | 896 | 889 | 894 | +0.17% | 1,358,200 | 5781億9485万 | +0.9% | 59.24 | 12.78 |
