PER
2014/12/19～2015/05/21
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 |
| 05/21 | 1,337 | 1,371 | 1,337 | 1,362 | +1.41% | 231,100 | 1614億4834万 | +5.42% | 16.38 | 1.62 |
| 05/20 | 1,339 | 1,346 | 1,337 | 1,343 | +0.22% | 95,700 | 1591億9613万 | +4.19% | 16.15 | 1.6 |
| 05/19 | 1,314 | 1,348 | 1,314 | 1,340 | +1.9% | 274,800 | 1588億4051万 | +4.12% | 16.12 | 1.6 |
| 05/18 | 1,317 | 1,330 | 1,310 | 1,315 | 0% | 147,300 | 1558億7707万 | +2.33% | 15.82 | 1.57 |
| 05/15 | 1,320 | 1,329 | 1,304 | 1,315 | -0.08% | 201,000 | 1558億7707万 | +2.49% | 15.82 | 1.57 |
| 05/14 | 1,315 | 1,337 | 1,311 | 1,316 | +2.73% | 546,100 | 1559億9561万 | +2.65% | 15.83 | 1.57 |
| 05/13 | 1,284 | 1,284 | 1,273 | 1,281 | -0.23% | 46,900 | 1518億4679万 | 0% | 15.41 | 1.53 |
| 05/12 | 1,280 | 1,284 | 1,273 | 1,284 | +0.31% | 50,300 | 1522億240万 | +0.23% | 15.44 | 1.53 |
| 05/11 | 1,278 | 1,285 | 1,274 | 1,280 | +0.95% | 55,400 | 1517億2825万 | -0.08% | 15.4 | 1.52 |
| 05/08 | 1,270 | 1,274 | 1,266 | 1,268 | -0.08% | 56,100 | 1503億580万 | -1.17% | 15.25 | 1.51 |
| 05/07 | 1,255 | 1,277 | 1,255 | 1,269 | +0.48% | 92,600 | 1504億2434万 | -1.32% | 15.26 | 1.51 |
| 05/01 | 1,267 | 1,268 | 1,254 | 1,263 | -0.79% | 126,200 | 1497億1311万 | -2.02% | 15.19 | 1.5 |
| 04/30 | 1,279 | 1,282 | 1,264 | 1,273 | -0.47% | 136,000 | 1508億9849万 | -1.47% | 15.31 | 1.52 |
| 04/28 | 1,284 | 1,287 | 1,278 | 1,279 | -0.08% | 53,900 | 1516億971万 | -1.31% | 15.38 | 1.52 |
| 04/27 | 1,279 | 1,291 | 1,275 | 1,280 | +0.08% | 44,400 | 1517億2825万 | -1.61% | 15.4 | 1.52 |
| 04/24 | 1,280 | 1,283 | 1,274 | 1,279 | +0.08% | 71,500 | 1516億971万 | -2.07% | 15.38 | 1.52 |
| 04/23 | 1,263 | 1,285 | 1,261 | 1,278 | +0.79% | 119,300 | 1514億9118万 | -2.44% | 15.37 | 1.52 |
| 04/22 | 1,280 | 1,280 | 1,263 | 1,268 | -0.86% | 119,100 | 1503億580万 | -3.5% | 15.25 | 1.51 |
| 04/21 | 1,273 | 1,284 | 1,273 | 1,279 | +0.16% | 81,900 | 1516億971万 | -2.96% | 15.38 | 1.52 |
| 04/20 | 1,277 | 1,283 | 1,271 | 1,277 | -0.7% | 70,500 | 1513億7264万 | -3.4% | 15.36 | 1.52 |
| 04/17 | 1,282 | 1,288 | 1,278 | 1,286 | +0.39% | 71,400 | 1524億3948万 | -3.02% | 15.47 | 1.53 |
| 04/16 | 1,287 | 1,287 | 1,262 | 1,281 | -0.62% | 163,200 | 1518億4679万 | -3.68% | 15.41 | 1.53 |
| 04/15 | 1,296 | 1,297 | 1,281 | 1,289 | -0.77% | 108,200 | 1527億9509万 | -3.37% | 15.5 | 1.54 |
| 04/14 | 1,305 | 1,309 | 1,296 | 1,299 | -0.08% | 84,100 | 1539億8047万 | -2.84% | 15.62 | 1.55 |
| 04/13 | 1,305 | 1,309 | 1,291 | 1,300 | +0.39% | 117,500 | 1540億9901万 | -3.06% | 15.64 | 1.55 |
| 04/10 | 1,288 | 1,306 | 1,287 | 1,295 | +0.78% | 140,100 | 1535億632万 | -3.65% | 15.58 | 1.54 |
| 04/09 | 1,285 | 1,290 | 1,281 | 1,285 | +0.39% | 54,700 | 1523億2094万 | -4.6% | 15.46 | 1.53 |
| 04/08 | 1,290 | 1,293 | 1,279 | 1,280 | +0.16% | 103,900 | 1517億2825万 | -5.26% | 15.4 | 1.52 |
| 04/07 | 1,282 | 1,289 | 1,273 | 1,278 | -0.31% | 114,200 | 1514億9118万 | -5.61% | 15.37 | 1.52 |
| 04/06 | 1,285 | 1,295 | 1,282 | 1,282 | -0.62% | 68,800 | 1519億6533万 | -5.6% | 15.42 | 1.53 |
| 04/03 | 1,300 | 1,305 | 1,288 | 1,290 | -0.08% | 74,500 | 1529億1363万 | -5.36% | 15.52 | 1.54 |
| 04/02 | 1,280 | 1,308 | 1,275 | 1,291 | +0.39% | 136,500 | 1530億3217万 | -5.49% | 15.53 | 1.54 |
| 04/01 | 1,302 | 1,305 | 1,278 | 1,286 | -1.91% | 187,900 | 1524億3948万 | -6.13% | 15.47 | 1.53 |
| 03/31 | 1,361 | 1,363 | 1,310 | 1,311 | -3.32% | 163,900 | 1554億292万 | -4.52% | 45.77 | 1.71 |
| 03/30 | 1,333 | 1,365 | 1,333 | 1,356 | +1.57% | 204,700 | 1607億3712万 | -1.38% | 47.35 | 1.76 |
| 03/27 | 1,304 | 1,352 | 1,271 | 1,335 | +0.07% | 776,600 | 1582億4782万 | -2.84% | 46.61 | 1.74 |
| 03/26 | 1,375 | 1,375 | 1,334 | 1,334 | -3.75% | 1,024,900 | 1581億2929万 | -2.98% | 46.58 | 1.74 |
| 03/25 | 1,392 | 1,398 | 1,381 | 1,386 | -0.57% | 282,100 | 1642億9325万 | +0.8% | 48.39 | 1.8 |
| 03/24 | 1,395 | 1,409 | 1,387 | 1,394 | -0.43% | 339,900 | 1652億4155万 | +1.6% | 48.67 | 1.81 |
| 03/23 | 1,385 | 1,400 | 1,382 | 1,400 | +0.86% | 198,900 | 1659億4578万 | +2.34% | 48.88 | 1.82 |
| 03/20 | 1,377 | 1,388 | 1,373 | 1,388 | +0.8% | 167,500 | 1645億2338万 | +1.91% | 48.46 | 1.81 |
| 03/19 | 1,379 | 1,381 | 1,370 | 1,377 | -0.07% | 134,300 | 1632億1952万 | +1.4% | 48.08 | 1.79 |
| 03/18 | 1,371 | 1,380 | 1,371 | 1,378 | +0.15% | 79,600 | 1633億3806万 | +1.77% | 48.11 | 1.79 |
| 03/17 | 1,379 | 1,382 | 1,369 | 1,376 | -0.07% | 115,200 | 1631億99万 | +1.93% | 48.04 | 1.79 |
| 03/16 | 1,380 | 1,382 | 1,368 | 1,377 | -0.22% | 152,900 | 1632億1952万 | +2.46% | 48.08 | 1.79 |
| 03/13 | 1,385 | 1,386 | 1,372 | 1,380 | +0.07% | 137,500 | 1635億7512万 | +3.06% | 48.18 | 1.8 |
| 03/12 | 1,380 | 1,391 | 1,372 | 1,379 | 0% | 116,000 | 1634億5659万 | +3.45% | 48.15 | 1.79 |
| 03/11 | 1,377 | 1,383 | 1,371 | 1,379 | +0.15% | 89,700 | 1634億5659万 | +3.84% | 48.15 | 1.79 |
| 03/10 | 1,383 | 1,392 | 1,373 | 1,377 | -0.36% | 111,700 | 1632億1952万 | +4.24% | 48.08 | 1.79 |
| 03/09 | 1,377 | 1,388 | 1,367 | 1,382 | +0.36% | 107,000 | 1638億1219万 | +4.94% | 48.25 | 1.8 |
| 03/06 | 1,373 | 1,381 | 1,369 | 1,377 | +0.29% | 112,500 | 1632億1952万 | +4.87% | 48.08 | 1.79 |
| 03/05 | 1,366 | 1,379 | 1,366 | 1,373 | -0.15% | 96,400 | 1627億4539万 | +4.89% | 47.94 | 1.79 |
| 03/04 | 1,375 | 1,378 | 1,360 | 1,375 | -0.29% | 118,300 | 1629億8246万 | +5.44% | 48.01 | 1.79 |
| 03/03 | 1,390 | 1,395 | 1,374 | 1,379 | -0.72% | 125,000 | 1634億5659万 | +6.16% | 48.15 | 1.79 |
| 03/02 | 1,385 | 1,394 | 1,382 | 1,389 | +0.43% | 88,600 | 1646億4192万 | +7.51% | 48.5 | 1.81 |
| 02/27 | 1,383 | 1,387 | 1,375 | 1,383 | +0.14% | 93,500 | 1639億3072万 | +7.54% | 48.29 | 1.8 |
| 02/26 | 1,371 | 1,385 | 1,369 | 1,381 | +1.02% | 113,000 | 1636億9365万 | +7.97% | 48.22 | 1.8 |
| 02/25 | 1,350 | 1,371 | 1,350 | 1,367 | +1.03% | 134,200 | 1620億3420万 | +7.47% | 47.73 | 1.78 |
| 02/24 | 1,340 | 1,364 | 1,338 | 1,353 | +0.89% | 176,800 | 1603億7474万 | +6.96% | 47.24 | 1.76 |
| 02/23 | 1,350 | 1,350 | 1,331 | 1,341 | -0.3% | 124,900 | 1589億5235万 | +6.6% | 46.82 | 1.75 |
| 02/20 | 1,333 | 1,349 | 1,330 | 1,345 | +1.28% | 133,100 | 1594億2648万 | +7.51% | 46.96 | 1.75 |
| 02/19 | 1,311 | 1,335 | 1,311 | 1,328 | +1.3% | 155,000 | 1574億1142万 | +6.75% | 46.37 | 1.73 |
| 02/18 | 1,299 | 1,315 | 1,291 | 1,311 | +1.08% | 146,000 | 1553億9636万 | +5.98% | 45.77 | 1.71 |
| 02/17 | 1,260 | 1,300 | 1,260 | 1,297 | +2.29% | 165,600 | 1537億3691万 | +5.36% | 45.28 | 1.69 |
| 02/16 | 1,279 | 1,279 | 1,261 | 1,268 | -0.24% | 89,900 | 1502億9946万 | +3.51% | 44.27 | 1.65 |
| 02/13 | 1,281 | 1,283 | 1,266 | 1,271 | -0.86% | 112,500 | 1506億5506万 | +4.18% | 44.38 | 1.65 |
| 02/12 | 1,275 | 1,289 | 1,272 | 1,282 | +1.02% | 123,300 | 1519億5892万 | +5.51% | 44.76 | 1.67 |
| 02/10 | 1,242 | 1,269 | 1,239 | 1,269 | +2.09% | 76,700 | 1504億1799万 | +4.96% | 44.31 | 1.65 |
| 02/09 | 1,241 | 1,246 | 1,235 | 1,243 | +0.16% | 56,400 | 1473億3614万 | +3.15% | 43.4 | 1.62 |
| 02/06 | 1,251 | 1,254 | 1,237 | 1,241 | -0.08% | 67,700 | 1470億9908万 | +3.42% | 43.33 | 1.61 |
| 02/05 | 1,249 | 1,255 | 1,233 | 1,242 | -0.24% | 108,200 | 1472億1761万 | +3.76% | 43.36 | 1.62 |
| 02/04 | 1,231 | 1,245 | 1,231 | 1,245 | +2.38% | 121,400 | 1475億7321万 | +4.45% | 43.47 | 1.62 |
| 02/03 | 1,271 | 1,275 | 1,205 | 1,216 | -4.93% | 264,400 | 1441億3576万 | +2.53% | 42.46 | 1.58 |
| 02/02 | 1,279 | 1,285 | 1,272 | 1,279 | -0.08% | 137,900 | 1516億332万 | +8.21% | 44.65 | 1.66 |
| 01/30 | 1,267 | 1,290 | 1,267 | 1,280 | +0.87% | 184,200 | 1517億2185万 | +8.94% | 44.69 | 1.67 |
| 01/29 | 1,258 | 1,282 | 1,258 | 1,269 | +1.28% | 195,600 | 1504億1799万 | +8.74% | 44.31 | 1.65 |
| 01/28 | 1,240 | 1,257 | 1,240 | 1,253 | +1.21% | 86,000 | 1485億2147万 | +8.02% | 43.75 | 1.63 |
| 01/27 | 1,224 | 1,240 | 1,220 | 1,238 | +1.48% | 138,900 | 1467億4348万 | +7.37% | 43.22 | 1.61 |
| 01/26 | 1,218 | 1,221 | 1,214 | 1,220 | +0.08% | 56,600 | 1446億989万 | +6.36% | 42.59 | 1.59 |
| 01/23 | 1,221 | 1,223 | 1,216 | 1,219 | 0% | 69,600 | 1444億9136万 | +6.74% | 42.56 | 1.59 |
| 01/22 | 1,213 | 1,224 | 1,201 | 1,219 | +0.91% | 132,200 | 1444億9136万 | +7.21% | 42.56 | 1.59 |
| 01/21 | 1,181 | 1,220 | 1,181 | 1,208 | +1.77% | 174,800 | 1431億8750万 | +6.62% | 42.18 | 1.57 |
| 01/20 | 1,185 | 1,190 | 1,180 | 1,187 | +0.42% | 60,300 | 1406億9831万 | +5.14% | 41.44 | 1.54 |
| 01/19 | 1,177 | 1,187 | 1,177 | 1,182 | +0.94% | 63,400 | 1401億565万 | +5.07% | 41.27 | 1.54 |
| 01/16 | 1,167 | 1,177 | 1,151 | 1,171 | +0.34% | 100,900 | 1388億179万 | +4.27% | 40.88 | 1.52 |
| 01/15 | 1,160 | 1,171 | 1,160 | 1,167 | +0.95% | 69,600 | 1383億2766万 | +4.1% | 40.74 | 1.52 |
| 01/14 | 1,148 | 1,164 | 1,148 | 1,156 | +0.52% | 83,800 | 1370億2380万 | +3.31% | 40.36 | 1.5 |
| 01/13 | 1,145 | 1,154 | 1,137 | 1,150 | +0.35% | 80,000 | 1363億1260万 | +2.86% | 40.15 | 1.5 |
| 01/09 | 1,154 | 1,157 | 1,146 | 1,146 | -0.61% | 75,300 | 1358億3847万 | +2.6% | 40.01 | 1.49 |
| 01/08 | 1,143 | 1,161 | 1,143 | 1,153 | +0.87% | 109,700 | 1366億5090万 | +3.32% | 40.25 | 1.5 |
| 01/07 | 1,136 | 1,150 | 1,136 | 1,143 | +0.35% | 65,900 | 1354億6573万 | +2.51% | 39.9 | 1.49 |
| 01/06 | 1,144 | 1,152 | 1,138 | 1,139 | -0.78% | 124,400 | 1349億9166万 | +2.34% | 39.76 | 1.48 |
| 01/05 | 1,135 | 1,158 | 1,135 | 1,148 | +0.7% | 88,500 | 1360億5831万 | +3.24% | 40.08 | 1.49 |
| 2014 |
| 12/30 | 1,132 | 1,144 | 1,132 | 1,140 | -0.26% | 58,600 | 1351億1017万 | +2.7% | 30.71 | 1.48 |
| 12/29 | 1,130 | 1,145 | 1,130 | 1,143 | +1.6% | 119,400 | 1354億6573万 | +3.07% | 30.79 | 1.48 |
| 12/26 | 1,107 | 1,130 | 1,105 | 1,125 | +1.44% | 127,300 | 1333億3241万 | +1.63% | 30.3 | 1.46 |
| 12/25 | 1,109 | 1,113 | 1,098 | 1,109 | +0.27% | 128,000 | 1314億3612万 | +0.27% | 29.87 | 1.44 |
| 12/24 | 1,099 | 1,109 | 1,096 | 1,106 | +1% | 85,200 | 1310億8057万 | 0% | 29.79 | 1.44 |
| 12/22 | 1,096 | 1,096 | 1,084 | 1,095 | +0.27% | 97,400 | 1297億7688万 | -0.9% | 29.49 | 1.42 |
| 12/19 | 1,107 | 1,109 | 1,090 | 1,092 | -0.46% | 98,000 | 1294億2132万 | -1.27% | 29.41 | 1.42 |
