PER
2014/10/31~2015/03/31
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 |
03/31 | 1,319 | 1,337 | 1,279 | 1,279 | -1.08% | 964,800 | 4969億6580万 | -2.74% | 23.98 | 1.81 |
03/30 | 1,277 | 1,302 | 1,271 | 1,293 | +2.29% | 1,144,700 | 5024億562万 | -1.82% | 24.24 | 1.83 |
03/27 | 1,268 | 1,299 | 1,253 | 1,264 | -0.47% | 714,900 | 4911億3743万 | -4.02% | 23.7 | 1.79 |
03/26 | 1,298 | 1,298 | 1,265 | 1,270 | -3.13% | 800,200 | 4934億6878万 | -3.64% | 23.81 | 1.8 |
03/25 | 1,308 | 1,315 | 1,292 | 1,311 | +0.61% | 826,000 | 5093億9966万 | -0.53% | 24.58 | 1.85 |
03/24 | 1,317 | 1,335 | 1,288 | 1,303 | -1.06% | 952,300 | 5062億9120万 | -0.91% | 24.43 | 1.84 |
03/23 | 1,332 | 1,337 | 1,309 | 1,317 | -1.64% | 829,800 | 5117億3101万 | +0.53% | 24.69 | 1.86 |
03/20 | 1,354 | 1,359 | 1,324 | 1,339 | -1.69% | 847,800 | 5202億7929万 | +2.61% | 25.1 | 1.89 |
03/19 | 1,376 | 1,395 | 1,354 | 1,362 | -0.73% | 736,800 | 5292億1613万 | +4.85% | 25.53 | 1.93 |
03/18 | 1,370 | 1,384 | 1,363 | 1,372 | +0.37% | 460,800 | 5331億171万 | +6.19% | 25.72 | 1.94 |
03/17 | 1,377 | 1,380 | 1,349 | 1,367 | 0% | 448,400 | 5311億5892万 | +6.55% | 25.63 | 1.93 |
03/16 | 1,355 | 1,388 | 1,343 | 1,367 | +0.89% | 650,900 | 5311億5892万 | +7.22% | 25.63 | 1.93 |
03/13 | 1,332 | 1,362 | 1,323 | 1,355 | +1.8% | 1,112,000 | 5264億9622万 | +6.95% | 25.4 | 1.92 |
03/12 | 1,332 | 1,350 | 1,327 | 1,331 | +1.22% | 573,500 | 5171億7083万 | +5.72% | 24.95 | 1.88 |
03/11 | 1,299 | 1,326 | 1,297 | 1,315 | +0.77% | 519,400 | 5109億5390万 | +4.86% | 24.65 | 1.86 |
03/10 | 1,342 | 1,347 | 1,293 | 1,305 | -1.95% | 718,300 | 5070億6832万 | +4.48% | 24.46 | 1.85 |
03/09 | 1,302 | 1,340 | 1,293 | 1,331 | +2.7% | 764,500 | 5171億7083万 | +7.08% | 24.95 | 1.88 |
03/06 | 1,282 | 1,296 | 1,278 | 1,296 | +1.01% | 503,700 | 5035億7129万 | +4.77% | 24.3 | 1.83 |
03/05 | 1,280 | 1,299 | 1,272 | 1,283 | -0.39% | 443,700 | 4985億2004万 | +4.06% | 24.05 | 1.81 |
03/04 | 1,305 | 1,305 | 1,258 | 1,288 | -1.08% | 625,000 | 5004億6283万 | +4.72% | 24.15 | 1.82 |
03/03 | 1,308 | 1,316 | 1,287 | 1,302 | -0.76% | 812,800 | 5059億264万 | +6.2% | 24.41 | 1.84 |
03/02 | 1,314 | 1,335 | 1,310 | 1,312 | -0.76% | 515,200 | 5097億8822万 | +7.45% | 24.59 | 1.85 |
02/27 | 1,314 | 1,330 | 1,304 | 1,322 | +0.84% | 687,600 | 5136億7380万 | +8.81% | 24.78 | 1.87 |
02/26 | 1,282 | 1,312 | 1,278 | 1,311 | +1.86% | 851,800 | 5093億9966万 | +8.62% | 24.58 | 1.85 |
02/25 | 1,286 | 1,294 | 1,264 | 1,287 | -2.2% | 760,100 | 5000億7427万 | +7.16% | 24.13 | 1.82 |
02/24 | 1,312 | 1,328 | 1,290 | 1,316 | +0.46% | 980,600 | 5113億4245万 | +9.94% | 24.67 | 1.86 |
02/23 | 1,297 | 1,317 | 1,293 | 1,310 | +2.02% | 862,000 | 5090億1111万 | +10.18% | 24.56 | 1.85 |
02/20 | 1,265 | 1,287 | 1,245 | 1,284 | +1.99% | 869,100 | 4989億860万 | +8.63% | 24.07 | 1.82 |
02/19 | 1,250 | 1,267 | 1,240 | 1,259 | +2.03% | 725,000 | 4891億9464万 | +7.06% | 23.6 | 1.78 |
02/18 | 1,210 | 1,244 | 1,204 | 1,234 | +3.26% | 846,100 | 4794億8069万 | +5.56% | 23.13 | 1.74 |
02/17 | 1,187 | 1,200 | 1,176 | 1,195 | +0.59% | 621,000 | 4643億2692万 | +2.75% | 22.4 | 1.69 |
02/16 | 1,198 | 1,198 | 1,178 | 1,188 | +0.51% | 617,300 | 4616億702万 | +2.5% | 22.27 | 1.68 |
02/13 | 1,187 | 1,197 | 1,178 | 1,182 | -0.42% | 559,200 | 4592億7567万 | +2.25% | 22.16 | 1.67 |
02/12 | 1,184 | 1,194 | 1,159 | 1,187 | +2.86% | 1,054,000 | 4612億1846万 | +2.95% | 22.25 | 1.68 |
02/10 | 1,148 | 1,157 | 1,133 | 1,154 | -0.17% | 809,700 | 4483億9604万 | +0.35% | 21.63 | 1.63 |
02/09 | 1,174 | 1,176 | 1,141 | 1,156 | -0.6% | 852,300 | 4491億7316万 | +0.61% | 21.67 | 1.63 |
02/06 | 1,150 | 1,165 | 1,136 | 1,163 | -0.85% | 889,800 | 4518億9307万 | +1.22% | 21.8 | 1.64 |
02/05 | 1,205 | 1,214 | 1,172 | 1,173 | -1.18% | 700,100 | 4557億7865万 | +2% | 21.99 | 1.66 |
02/04 | 1,190 | 1,203 | 1,181 | 1,187 | -0.17% | 1,182,300 | 4612億1846万 | +3.13% | 22.25 | 1.68 |
02/03 | 1,175 | 1,209 | 1,175 | 1,189 | +1.28% | 948,500 | 4619億9558万 | +3.3% | 22.29 | 1.68 |
02/02 | 1,161 | 1,178 | 1,158 | 1,174 | -0.51% | 616,600 | 4561億6720万 | +2% | 22.01 | 1.66 |
01/30 | 1,203 | 1,210 | 1,178 | 1,180 | -1.09% | 902,000 | 4584億9855万 | +2.61% | 22.12 | 1.67 |
01/29 | 1,177 | 1,205 | 1,177 | 1,193 | -0.42% | 722,600 | 4635億4981万 | +3.74% | 22.36 | 1.69 |
01/28 | 1,185 | 1,200 | 1,178 | 1,198 | +0.25% | 563,100 | 4654億9260万 | +4.36% | 22.46 | 1.69 |
01/27 | 1,186 | 1,208 | 1,185 | 1,195 | +2.31% | 755,300 | 4643億2692万 | +4.46% | 22.4 | 1.69 |
01/26 | 1,152 | 1,171 | 1,144 | 1,168 | +0.17% | 561,600 | 4538億3586万 | +2.37% | 21.9 | 1.65 |
01/23 | 1,156 | 1,167 | 1,144 | 1,166 | +2.55% | 717,000 | 4530億5874万 | +2.37% | 21.86 | 1.65 |
01/22 | 1,152 | 1,152 | 1,128 | 1,137 | -2.15% | 478,900 | 4417億9055万 | 0% | 21.31 | 1.61 |
01/21 | 1,170 | 1,173 | 1,155 | 1,162 | -0.6% | 441,900 | 4515億451万 | +2.29% | 21.78 | 1.64 |
01/20 | 1,144 | 1,174 | 1,139 | 1,169 | +3.18% | 614,000 | 4542億2441万 | +3% | 21.91 | 1.65 |
01/19 | 1,128 | 1,138 | 1,113 | 1,133 | +1.43% | 478,200 | 4402億3632万 | -0.35% | 21.24 | 1.6 |
01/16 | 1,113 | 1,123 | 1,090 | 1,117 | -2.27% | 712,700 | 4340億1939万 | -1.93% | 20.94 | 1.58 |
01/15 | 1,100 | 1,148 | 1,095 | 1,143 | +6.03% | 1,571,100 | 4441億2190万 | +0.18% | 21.43 | 1.62 |
01/14 | 1,077 | 1,092 | 1,075 | 1,078 | -0.74% | 567,500 | 4188億6563万 | -5.69% | 20.21 | 1.52 |
01/13 | 1,076 | 1,089 | 1,062 | 1,086 | -1.36% | 969,600 | 4219億7409万 | -5.24% | 20.36 | 1.54 |
01/09 | 1,110 | 1,117 | 1,090 | 1,101 | -0.54% | 1,027,100 | 4278億246万 | -4.26% | 20.64 | 1.56 |
01/08 | 1,117 | 1,120 | 1,101 | 1,107 | -0.27% | 731,900 | 4301億3381万 | -3.91% | 20.75 | 1.57 |
01/07 | 1,100 | 1,127 | 1,100 | 1,110 | -0.45% | 476,400 | 4312億9949万 | -3.81% | 20.81 | 1.57 |
01/06 | 1,111 | 1,124 | 1,105 | 1,115 | -1.5% | 664,600 | 4332億4228万 | -3.38% | 20.9 | 1.58 |
01/05 | 1,145 | 1,146 | 1,121 | 1,132 | -2.41% | 935,500 | 4398億4776万 | -1.99% | 21.22 | 1.6 |
2014 |
12/30 | 1,190 | 1,190 | 1,160 | 1,160 | -2.36% | 440,400 | 4507億2739万 | +0.43% | 21.75 | 1.64 |
12/29 | 1,192 | 1,199 | 1,176 | 1,188 | +0.85% | 396,100 | 4616億702万 | +2.86% | 22.27 | 1.68 |
12/26 | 1,195 | 1,203 | 1,170 | 1,178 | -1.17% | 571,800 | 4577億2144万 | +2.08% | 22.08 | 1.67 |
12/25 | 1,178 | 1,198 | 1,172 | 1,192 | +0.93% | 368,900 | 4631億6125万 | +3.38% | 22.35 | 1.69 |
12/24 | 1,178 | 1,183 | 1,167 | 1,181 | +1.72% | 462,900 | 4588億8711万 | +2.52% | 22.14 | 1.67 |
12/22 | 1,176 | 1,177 | 1,148 | 1,161 | -0.85% | 490,200 | 4511億1595万 | +0.87% | 21.76 | 1.64 |
12/19 | 1,178 | 1,179 | 1,165 | 1,171 | +1.83% | 807,700 | 4550億153万 | +1.65% | 21.95 | 1.66 |
12/18 | 1,135 | 1,152 | 1,131 | 1,150 | +4.17% | 854,300 | 4468億4181万 | -0.26% | 21.56 | 1.63 |
12/17 | 1,110 | 1,114 | 1,097 | 1,104 | -0.81% | 718,800 | 4289億6814万 | -4.33% | 20.7 | 1.56 |
12/16 | 1,100 | 1,118 | 1,098 | 1,113 | -0.45% | 804,800 | 4324億6516万 | -3.72% | 20.86 | 1.57 |
12/15 | 1,091 | 1,120 | 1,087 | 1,118 | -0.27% | 764,100 | 4344億795万 | -3.37% | 20.96 | 1.58 |
12/12 | 1,110 | 1,135 | 1,108 | 1,121 | +0.18% | 1,287,500 | 4355億7363万 | -3.2% | 21.01 | 1.58 |
12/11 | 1,110 | 1,127 | 1,100 | 1,119 | -1.84% | 719,100 | 4347億9651万 | -3.28% | 20.98 | 1.58 |
12/10 | 1,173 | 1,192 | 1,133 | 1,140 | -5.08% | 1,160,900 | 4429億5623万 | -1.55% | 21.37 | 1.61 |
12/09 | 1,190 | 1,201 | 1,182 | 1,201 | +1.01% | 619,300 | 4666億5827万 | +3.8% | 22.51 | 1.7 |
12/08 | 1,181 | 1,193 | 1,174 | 1,189 | +1.19% | 879,300 | 4619億9558万 | +3.12% | 22.29 | 1.68 |
12/05 | 1,179 | 1,182 | 1,170 | 1,175 | -0.34% | 440,800 | 4565億5576万 | +2.53% | 22.03 | 1.66 |
12/04 | 1,182 | 1,191 | 1,178 | 1,179 | +1.46% | 794,200 | 4581億999万 | +3.42% | 22.1 | 1.67 |
12/03 | 1,179 | 1,180 | 1,160 | 1,162 | -0.94% | 543,200 | 4515億451万 | +2.56% | 21.78 | 1.64 |
12/02 | 1,147 | 1,180 | 1,145 | 1,173 | +1.21% | 550,700 | 4557億7865万 | +4.08% | 21.99 | 1.66 |
12/01 | 1,147 | 1,174 | 1,147 | 1,159 | +0.43% | 443,600 | 4503億3883万 | +3.48% | 21.73 | 1.64 |
11/28 | 1,138 | 1,161 | 1,137 | 1,154 | +2.49% | 877,300 | 4483億9604万 | +3.68% | 21.63 | 1.63 |
11/27 | 1,125 | 1,137 | 1,124 | 1,126 | 0% | 573,300 | 4375億1642万 | +1.81% | 21.11 | 1.59 |
11/26 | 1,113 | 1,134 | 1,107 | 1,126 | +0.09% | 1,015,700 | 4375億1642万 | +2.46% | 21.11 | 1.59 |
11/25 | 1,168 | 1,169 | 1,122 | 1,125 | -3.1% | 1,402,500 | 4371億2786万 | +2.93% | 21.09 | 1.59 |
11/21 | 1,167 | 1,169 | 1,147 | 1,161 | -0.51% | 604,600 | 4511億1595万 | +7.1% | 21.76 | 1.64 |
11/20 | 1,181 | 1,186 | 1,164 | 1,167 | +0.09% | 611,800 | 4534億4730万 | +8.56% | 21.88 | 1.65 |
11/19 | 1,174 | 1,177 | 1,159 | 1,166 | -0.34% | 878,400 | 4530億5874万 | +9.18% | 21.86 | 1.65 |
11/18 | 1,162 | 1,172 | 1,147 | 1,170 | +2.27% | 878,700 | 4546億1297万 | +10.38% | 21.93 | 1.65 |
11/17 | 1,159 | 1,174 | 1,140 | 1,144 | -3.78% | 1,151,500 | 4445億1046万 | +8.64% | 21.45 | 1.62 |
11/14 | 1,219 | 1,221 | 1,168 | 1,189 | -1% | 1,249,000 | 4619億9558万 | +13.45% | 22.29 | 1.68 |
11/13 | 1,162 | 1,209 | 1,149 | 1,201 | +2.74% | 1,343,400 | 4666億5827万 | +15.26% | 22.51 | 1.7 |
11/12 | 1,167 | 1,188 | 1,163 | 1,169 | +1.3% | 1,065,100 | 4542億2441万 | +12.84% | 21.91 | 1.65 |
11/11 | 1,147 | 1,163 | 1,137 | 1,154 | +1.5% | 954,000 | 4483億9604万 | +11.82% | 21.63 | 1.63 |
11/10 | 1,155 | 1,164 | 1,127 | 1,137 | -0.35% | 1,076,600 | 4417億9055万 | +10.6% | 21.31 | 1.61 |
11/07 | 1,130 | 1,145 | 1,115 | 1,141 | +3.35% | 1,063,400 | 4433億4479万 | +11.43% | 21.39 | 1.61 |
11/06 | 1,135 | 1,136 | 1,102 | 1,104 | -2.47% | 826,300 | 4289億6814万 | +8.02% | 20.7 | 1.56 |
11/05 | 1,120 | 1,134 | 1,113 | 1,132 | +0.89% | 871,000 | 4398億4776万 | +10.76% | 21.22 | 1.6 |
11/04 | 1,140 | 1,140 | 1,109 | 1,122 | +2.84% | 1,498,800 | 4359億6218万 | +9.78% | 21.03 | 1.59 |
10/31 | 1,047 | 1,096 | 1,046 | 1,091 | +5.92% | 1,463,200 | 4239億1688万 | +6.75% | 20.45 | 1.54 |