PER
2015/01/06～2015/06/02
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 |
| 06/02 | 700 | 700 | 675 | 689 | -0.58% | 15,400 | 40億2404万 | +0.58% | 7 | 0.52 |
| 06/01 | 689 | 693 | 685 | 693 | -0.43% | 5,700 | 40億4741万 | +1.32% | 7.05 | 0.52 |
| 05/29 | 690 | 698 | 689 | 696 | +0.29% | 7,000 | 40億6493万 | +1.75% | 7.08 | 0.53 |
| 05/28 | 698 | 700 | 689 | 694 | -0.57% | 7,000 | 40億5325万 | +1.61% | 7.06 | 0.52 |
| 05/27 | 692 | 698 | 686 | 698 | +0.87% | 11,500 | 40億7661万 | +2.35% | 7.1 | 0.53 |
| 05/26 | 701 | 703 | 691 | 692 | -0.57% | 10,500 | 40億4157万 | +1.47% | 7.04 | 0.52 |
| 05/25 | 700 | 703 | 694 | 696 | +0.29% | 13,900 | 40億6493万 | +2.2% | 7.08 | 0.53 |
| 05/22 | 694 | 700 | 693 | 694 | -0.43% | 10,500 | 40億5325万 | +2.06% | 7.06 | 0.52 |
| 05/21 | 716 | 716 | 695 | 697 | -2.52% | 26,500 | 40億7077万 | +2.8% | 7.09 | 0.53 |
| 05/20 | 732 | 732 | 707 | 715 | -1.38% | 12,600 | 41億7590万 | +5.61% | 7.27 | 0.54 |
| 05/19 | 700 | 734 | 695 | 725 | +3.13% | 51,500 | 42億3430万 | +7.41% | 7.37 | 0.55 |
| 05/18 | 692 | 720 | 678 | 703 | +0.43% | 70,700 | 41億581万 | +4.61% | 7.15 | 0.53 |
| 05/15 | 759 | 759 | 692 | 700 | +6.22% | 350,500 | 40億8829万 | +4.32% | 7.12 | 0.53 |
| 05/14 | 664 | 665 | 655 | 659 | -1.35% | 14,300 | 38億4883万 | -1.64% | 6.7 | 0.5 |
| 05/13 | 669 | 669 | 650 | 668 | +1.21% | 12,700 | 39億140万 | -0.3% | 6.79 | 0.5 |
| 05/12 | 661 | 668 | 660 | 660 | -0.45% | 6,900 | 38億5467万 | -1.49% | 6.71 | 0.5 |
| 05/11 | 679 | 679 | 661 | 663 | +0.15% | 16,300 | 38億7219万 | -1.04% | 6.74 | 0.5 |
| 05/08 | 664 | 664 | 662 | 662 | -1.19% | 20,400 | 38億6635万 | -1.19% | 6.73 | 0.5 |
| 05/07 | 670 | 670 | 660 | 670 | +1.82% | 3,900 | 39億1308万 | 0% | 6.81 | 0.51 |
| 05/01 | 660 | 661 | 658 | 658 | -0.75% | 33,600 | 38億4299万 | -1.94% | 6.69 | 0.5 |
| 04/30 | 675 | 675 | 662 | 663 | -1.92% | 13,500 | 38億7219万 | -1.34% | 6.74 | 0.5 |
| 04/28 | 678 | 678 | 676 | 676 | -0.29% | 2,600 | 39億4812万 | +0.45% | 6.87 | 0.51 |
| 04/27 | 684 | 684 | 675 | 678 | -1.02% | 9,900 | 39億5980万 | +0.74% | 6.89 | 0.51 |
| 04/24 | 684 | 685 | 680 | 685 | +0.74% | 2,900 | 40億68万 | +1.63% | 6.96 | 0.52 |
| 04/23 | 680 | 685 | 677 | 680 | -0.58% | 3,800 | 39億7148万 | +1.19% | 6.91 | 0.51 |
| 04/22 | 686 | 690 | 679 | 684 | -0.15% | 14,400 | 39億9484万 | +1.94% | 6.95 | 0.52 |
| 04/21 | 680 | 690 | 676 | 685 | +1.03% | 12,500 | 40億68万 | +2.24% | 6.96 | 0.52 |
| 04/20 | 678 | 681 | 677 | 678 | +0.74% | 5,500 | 39億5980万 | +1.35% | 6.89 | 0.51 |
| 04/17 | 677 | 679 | 670 | 673 | -1.03% | 8,800 | 39億3060万 | +0.75% | 6.84 | 0.51 |
| 04/16 | 668 | 680 | 668 | 680 | +1.8% | 8,600 | 39億7148万 | +1.95% | 6.91 | 0.51 |
| 04/15 | 666 | 674 | 666 | 668 | +0.6% | 6,500 | 39億140万 | +0.3% | 6.79 | 0.5 |
| 04/14 | 661 | 668 | 661 | 664 | -0.3% | 6,700 | 38億7803万 | -0.15% | 6.75 | 0.5 |
| 04/13 | 666 | 670 | 661 | 666 | +0.76% | 17,500 | 38億8971万 | +0.3% | 6.77 | 0.5 |
| 04/10 | 664 | 664 | 659 | 661 | -0.15% | 9,900 | 38億6051万 | -0.3% | 6.72 | 0.5 |
| 04/09 | 668 | 670 | 657 | 662 | -0.6% | 22,200 | 38億6635万 | 0% | 6.73 | 0.5 |
| 04/08 | 676 | 683 | 664 | 666 | -0.6% | 27,400 | 38億8971万 | +0.6% | 6.77 | 0.5 |
| 04/07 | 662 | 671 | 650 | 670 | 0% | 52,800 | 39億1308万 | +1.36% | 6.81 | 0.51 |
| 04/06 | 661 | 680 | 660 | 670 | +0.15% | 7,800 | 39億1308万 | +1.52% | 6.81 | 0.51 |
| 04/03 | 660 | 670 | 655 | 669 | +1.36% | 10,500 | 39億724万 | +1.36% | 6.8 | 0.5 |
| 04/02 | 655 | 662 | 654 | 660 | +1.23% | 2,100 | 38億5467万 | +0.15% | 6.71 | 0.5 |
| 04/01 | 670 | 670 | 650 | 652 | -2.69% | 12,400 | 38億795万 | -1.06% | 6.63 | 0.49 |
| 03/31 | 663 | 673 | 662 | 670 | -0.15% | 2,800 | 39億1308万 | +1.67% | 6.81 | 0.51 |
| 03/30 | 688 | 688 | 665 | 671 | -2.33% | 5,200 | 39億1892万 | +1.82% | 6.82 | 0.51 |
| 03/27 | 680 | 687 | 665 | 687 | +1.03% | 4,600 | 40億1236万 | +4.41% | 6.98 | 0.52 |
| 03/26 | 680 | 680 | 676 | 680 | -1.31% | 3,500 | 39億7148万 | +3.5% | 6.91 | 0.51 |
| 03/25 | 698 | 698 | 689 | 689 | 0% | 3,200 | 40億2404万 | +4.87% | 7 | 0.52 |
| 03/24 | 689 | 689 | 680 | 689 | +1.32% | 7,400 | 40億2404万 | +5.19% | 7 | 0.52 |
| 03/23 | 662 | 695 | 660 | 680 | +4.45% | 33,000 | 39億7148万 | +3.98% | 6.91 | 0.51 |
| 03/20 | 660 | 662 | 651 | 651 | -1.51% | 6,100 | 38億211万 | -0.31% | 6.62 | 0.49 |
| 03/19 | 661 | 662 | 657 | 661 | +0.15% | 2,200 | 38億6051万 | +1.07% | 6.72 | 0.5 |
| 03/18 | 656 | 660 | 650 | 660 | +1.85% | 5,500 | 38億5467万 | +0.92% | 6.71 | 0.5 |
| 03/17 | 650 | 656 | 648 | 648 | -0.31% | 6,900 | 37億8459万 | -0.77% | 6.59 | 0.49 |
| 03/16 | 645 | 650 | 640 | 650 | +0.15% | 4,300 | 37億9627万 | -0.61% | 6.61 | 0.49 |
| 03/13 | 654 | 659 | 643 | 649 | +0.46% | 4,000 | 37億9043万 | -0.76% | 6.6 | 0.49 |
| 03/12 | 647 | 653 | 641 | 646 | -0.92% | 4,300 | 37億7291万 | -1.37% | 6.57 | 0.49 |
| 03/11 | 644 | 666 | 636 | 652 | +2.68% | 12,000 | 38億795万 | -0.61% | 6.63 | 0.49 |
| 03/10 | 633 | 636 | 632 | 635 | -0.63% | 5,800 | 37億866万 | -3.35% | 6.46 | 0.48 |
| 03/09 | 646 | 653 | 623 | 639 | -1.39% | 11,200 | 37億3202万 | -3.03% | 6.5 | 0.48 |
| 03/06 | 655 | 655 | 646 | 648 | -0.31% | 3,300 | 37億8459万 | -1.97% | 6.59 | 0.49 |
| 03/05 | 655 | 655 | 650 | 650 | -0.31% | 1,600 | 37億9627万 | -1.81% | 6.61 | 0.49 |
| 03/04 | 654 | 654 | 647 | 652 | +0.62% | 1,700 | 38億795万 | -1.66% | 6.63 | 0.49 |
| 03/03 | 647 | 654 | 646 | 648 | -0.61% | 9,900 | 37億8459万 | -2.56% | 6.59 | 0.49 |
| 03/02 | 649 | 662 | 640 | 652 | -0.31% | 12,600 | 38億795万 | -2.25% | 6.63 | 0.49 |
| 02/27 | 662 | 663 | 653 | 654 | -0.61% | 10,600 | 38億1963万 | -2.1% | 6.65 | 0.49 |
| 02/26 | 660 | 662 | 658 | 658 | -0.75% | 2,800 | 38億4299万 | -1.79% | 6.69 | 0.5 |
| 02/25 | 660 | 668 | 659 | 663 | +0.45% | 2,300 | 38億7219万 | -1.19% | 6.74 | 0.5 |
| 02/24 | 664 | 664 | 657 | 660 | +0.46% | 6,100 | 38億5467万 | -1.79% | 6.71 | 0.5 |
| 02/23 | 668 | 670 | 657 | 657 | -1.2% | 12,800 | 38億3715万 | -2.38% | 6.68 | 0.5 |
| 02/20 | 660 | 665 | 655 | 665 | +1.06% | 3,500 | 38億8387万 | -1.34% | 6.76 | 0.5 |
| 02/19 | 653 | 658 | 653 | 658 | -0.6% | 3,700 | 38億4299万 | -2.52% | 6.69 | 0.5 |
| 02/18 | 650 | 665 | 649 | 662 | +1.07% | 10,000 | 38億6635万 | -2.07% | 6.73 | 0.5 |
| 02/17 | 655 | 657 | 654 | 655 | +0.15% | 2,700 | 38億2547万 | -3.39% | 6.66 | 0.49 |
| 02/16 | 651 | 660 | 651 | 654 | -1.36% | 8,000 | 38億1963万 | -3.82% | 6.65 | 0.49 |
| 02/13 | 655 | 663 | 640 | 663 | -0.3% | 18,100 | 38億7219万 | -2.79% | 6.74 | 0.5 |
| 02/12 | 663 | 665 | 655 | 665 | +1.99% | 7,200 | 38億8387万 | -2.78% | 6.76 | 0.5 |
| 02/10 | 655 | 656 | 646 | 652 | -0.76% | 9,100 | 38億795万 | -4.82% | 6.63 | 0.49 |
| 02/09 | 664 | 664 | 656 | 657 | -0.9% | 8,200 | 38億3715万 | -4.37% | 6.68 | 0.5 |
| 02/06 | 668 | 668 | 663 | 663 | -0.45% | 3,100 | 38億7219万 | -3.77% | 6.74 | 0.5 |
| 02/05 | 682 | 682 | 666 | 666 | -0.75% | 9,500 | 38億8971万 | -3.62% | 6.77 | 0.5 |
| 02/04 | 673 | 674 | 671 | 671 | 0% | 4,300 | 39億1892万 | -3.03% | 6.82 | 0.51 |
| 02/03 | 680 | 687 | 671 | 671 | -3.73% | 11,600 | 39億1892万 | -3.03% | 6.82 | 0.51 |
| 02/02 | 680 | 706 | 670 | 697 | +3.11% | 20,000 | 40億7077万 | +0.72% | 7.09 | 0.53 |
| 01/30 | 677 | 677 | 674 | 676 | -0.15% | 2,200 | 39億4812万 | -2.17% | 6.87 | 0.51 |
| 01/29 | 681 | 682 | 675 | 677 | -1.74% | 3,500 | 39億5396万 | -2.03% | 6.88 | 0.51 |
| 01/28 | 687 | 689 | 680 | 689 | -0.14% | 4,700 | 40億2404万 | -0.29% | 7 | 0.52 |
| 01/27 | 690 | 691 | 688 | 690 | -0.72% | 3,800 | 40億2988万 | +0.15% | 7.02 | 0.52 |
| 01/26 | 703 | 703 | 690 | 695 | +0.29% | 11,000 | 40億5909万 | +1.02% | 7.07 | 0.52 |
| 01/23 | 688 | 695 | 688 | 693 | +0.43% | 6,600 | 40億4741万 | +0.73% | 7.05 | 0.52 |
| 01/22 | 681 | 690 | 681 | 690 | 0% | 2,000 | 40億2988万 | +0.29% | 7.02 | 0.52 |
| 01/21 | 692 | 692 | 688 | 690 | -0.29% | 1,500 | 40億2988万 | +0.29% | 7.02 | 0.52 |
| 01/20 | 682 | 699 | 676 | 692 | +2.06% | 4,300 | 40億4157万 | +0.58% | 7.04 | 0.52 |
| 01/19 | 675 | 690 | 675 | 678 | -1.02% | 11,300 | 39億5980万 | -1.45% | 6.89 | 0.51 |
| 01/16 | 700 | 700 | 680 | 685 | -0.72% | 6,600 | 40億68万 | -0.58% | 6.96 | 0.52 |
| 01/15 | 678 | 691 | 678 | 690 | +0.73% | 5,400 | 40億2988万 | 0% | 7.02 | 0.52 |
| 01/14 | 709 | 710 | 670 | 685 | -3.52% | 23,700 | 40億68万 | -0.87% | 6.96 | 0.52 |
| 01/13 | 700 | 710 | 697 | 710 | +1.43% | 8,400 | 41億4669万 | +2.6% | 7.22 | 0.54 |
| 01/09 | 712 | 712 | 700 | 700 | -0.71% | 10,700 | 40億8829万 | +1.16% | 7.12 | 0.53 |
| 01/08 | 701 | 709 | 695 | 705 | +0.57% | 8,200 | 41億1749万 | +1.88% | 7.17 | 0.53 |
| 01/07 | 700 | 701 | 699 | 701 | 0% | 5,700 | 40億9413万 | +1.3% | 7.13 | 0.53 |
| 01/06 | 710 | 710 | 701 | 701 | -1.41% | 6,300 | 40億9413万 | +1.3% | 7.13 | 0.53 |
