PER
2014/09/30～2015/02/27
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 |
|---|
| 2023 | 9/1, 株式分割 1→2 |
| 2020 | 3/1, 株式分割 1→2 |
| 2015 |
| 02/27 | 800 | 815 | 796 | 813 | +1.72% | 309,200 | 751億9200万 | +5.79% | 17.47 | 2.08 |
| 02/26 | 773 | 800 | 773 | 799 | +3.57% | 370,800 | 739億1952万 | +4.41% | 17.17 | 2.05 |
| 02/25 | 765 | 771 | 759 | 771 | -1.28% | 220,000 | 713億7456万 | +1.08% | 16.58 | 1.98 |
| 02/24 | 785 | 789 | 780 | 781 | -0.16% | 206,400 | 723億 | +2.53% | 16.8 | 2 |
| 02/23 | 799 | 799 | 779 | 783 | -0.16% | 175,600 | 724億1568万 | +2.83% | 16.82 | 2.01 |
| 02/20 | 804 | 805 | 778 | 784 | -1.72% | 190,400 | 725億3136万 | +2.85% | 16.85 | 2.01 |
| 02/19 | 781 | 799 | 780 | 798 | +2.57% | 285,600 | 738億384万 | +4.66% | 17.15 | 2.05 |
| 02/18 | 750 | 779 | 746 | 778 | +4.36% | 454,400 | 719億5296万 | +1.9% | 16.72 | 1.99 |
| 02/17 | 761 | 761 | 744 | 745 | -2.13% | 515,200 | 689億4528万 | -2.49% | 16.02 | 1.91 |
| 02/16 | 750 | 763 | 750 | 761 | +1.33% | 334,400 | 704億4912万 | -0.62% | 16.37 | 1.95 |
| 02/13 | 758 | 769 | 749 | 751 | -0.33% | 510,000 | 695億2368万 | -2.18% | 16.15 | 1.93 |
| 02/12 | 784 | 794 | 753 | 754 | -3.21% | 601,200 | 697億5504万 | -2.24% | 16.21 | 1.93 |
| 02/10 | 784 | 789 | 778 | 779 | +0.65% | 212,800 | 720億6864万 | +0.74% | 16.74 | 2 |
| 02/09 | 775 | 781 | 766 | 774 | +3.34% | 268,400 | 716億592万 | -0.16% | 16.64 | 1.98 |
| 02/06 | 758 | 763 | 748 | 749 | +0.64% | 298,800 | 692億9232万 | -3.64% | 16.1 | 1.92 |
| 02/05 | 739 | 760 | 739 | 744 | -0.27% | 275,200 | 688億5273万 | -4.74% | 16 | 1.91 |
| 02/04 | 739 | 748 | 733 | 746 | +2.58% | 180,400 | 690億3782万 | -4.85% | 16.04 | 1.91 |
| 02/03 | 743 | 749 | 725 | 727 | -0.44% | 374,000 | 673億262万 | -7.59% | 15.64 | 1.87 |
| 02/02 | 751 | 754 | 727 | 731 | -4.2% | 582,400 | 676億339万 | -7.77% | 15.71 | 1.87 |
| 01/30 | 775 | 783 | 763 | 763 | -2.56% | 331,600 | 705億6480万 | -4.09% | 16.39 | 1.96 |
| 01/29 | 774 | 790 | 771 | 783 | 0% | 313,600 | 724億1568万 | -1.94% | 16.82 | 2.01 |
| 01/28 | 776 | 790 | 771 | 783 | -0.48% | 213,600 | 724億1568万 | -1.94% | 16.82 | 2.01 |
| 01/27 | 784 | 794 | 773 | 786 | +0.32% | 449,200 | 727億6272万 | -1.35% | 16.91 | 2.02 |
| 01/26 | 747 | 784 | 747 | 784 | +4.99% | 496,000 | 725億3136万 | -1.66% | 16.85 | 2.01 |
| 01/23 | 744 | 755 | 729 | 747 | +1.22% | 414,400 | 690億8409万 | -6.34% | 16.05 | 1.91 |
| 01/22 | 738 | 739 | 720 | 738 | -0.27% | 417,600 | 682億5120万 | -7.58% | 15.86 | 1.89 |
| 01/21 | 748 | 750 | 731 | 740 | -1.73% | 628,400 | 684億3628万 | -7.56% | 15.9 | 1.9 |
| 01/20 | 753 | 760 | 748 | 753 | -0.82% | 522,000 | 696億3936万 | -6.05% | 16.18 | 1.93 |
| 01/19 | 774 | 775 | 748 | 759 | -4.11% | 381,600 | 702億1776万 | -5.39% | 16.31 | 1.95 |
| 01/16 | 776 | 800 | 773 | 791 | -0.31% | 481,600 | 732億2544万 | -1.34% | 17.01 | 2.03 |
| 01/15 | 825 | 826 | 769 | 794 | -3.79% | 406,400 | 734億5680万 | -1.03% | 17.07 | 2.04 |
| 01/14 | 839 | 841 | 816 | 825 | +2.64% | 346,800 | 763億4880万 | +2.74% | 17.74 | 2.12 |
| 01/13 | 791 | 815 | 781 | 804 | +1.74% | 261,200 | 743億8224万 | +0.22% | 17.28 | 2.06 |
| 01/09 | 793 | 799 | 776 | 790 | -1.56% | 579,600 | 731億976万 | -1.62% | 16.99 | 2.03 |
| 01/08 | 823 | 823 | 801 | 803 | -3.02% | 149,200 | 742億6656万 | -0.31% | 17.25 | 2.06 |
| 01/07 | 809 | 828 | 800 | 828 | +1.22% | 249,600 | 765億8016万 | +2.8% | 17.79 | 2.12 |
| 01/06 | 815 | 839 | 815 | 818 | -0.76% | 234,800 | 756億5472万 | +1.81% | 17.58 | 2.1 |
| 01/05 | 818 | 826 | 814 | 824 | -0.45% | 108,400 | 762億3312万 | +2.84% | 17.71 | 2.11 |
| 2014 |
| 12/30 | 826 | 836 | 824 | 828 | -1.34% | 88,400 | 765億8016万 | +3.57% | 17.79 | 2.12 |
| 12/29 | 816 | 844 | 816 | 839 | +2.13% | 192,000 | 776億2128万 | +5.24% | 18.03 | 2.15 |
| 12/26 | 806 | 833 | 788 | 821 | +0.92% | 290,000 | 760億176万 | +3.56% | 17.66 | 2.11 |
| 12/25 | 844 | 844 | 800 | 814 | -4.41% | 293,200 | 753億768万 | +3.01% | 17.5 | 2.09 |
| 12/24 | 830 | 855 | 826 | 851 | +2.87% | 348,000 | 787億7808万 | +8.03% | 18.3 | 2.18 |
| 12/22 | 819 | 829 | 808 | 828 | +1.53% | 230,400 | 765億8016万 | +5.68% | 17.79 | 2.12 |
| 12/19 | 804 | 816 | 804 | 815 | +3% | 254,800 | 754億2336万 | +4.49% | 17.52 | 2.09 |
| 12/18 | 783 | 793 | 766 | 791 | +3.43% | 115,600 | 732億2544万 | +1.83% | 17.01 | 2.03 |
| 12/17 | 774 | 774 | 759 | 765 | -1.29% | 182,000 | 707億9616万 | -1.03% | 16.45 | 1.96 |
| 12/16 | 771 | 783 | 768 | 775 | -1.43% | 100,800 | 717億2160万 | +0.52% | 16.66 | 1.99 |
| 12/15 | 794 | 795 | 784 | 786 | +0.48% | 112,800 | 727億6272万 | +2.38% | 16.91 | 2.02 |
| 12/12 | 756 | 791 | 755 | 783 | +1.46% | 250,800 | 724億1568万 | +2.15% | 16.82 | 2.01 |
| 12/11 | 753 | 774 | 753 | 771 | +0.82% | 160,000 | 713億7456万 | +0.95% | 16.58 | 1.98 |
| 12/10 | 761 | 771 | 753 | 765 | -1.77% | 178,000 | 707億9616万 | +0.13% | 16.45 | 1.96 |
| 12/09 | 764 | 784 | 760 | 779 | +1.3% | 200,800 | 720億6864万 | +1.8% | 16.74 | 2 |
| 12/08 | 786 | 793 | 763 | 769 | -3% | 264,800 | 711億4320万 | +0.23% | 16.53 | 1.97 |
| 12/05 | 801 | 801 | 785 | 793 | -1.55% | 208,800 | 733億4112万 | +3.32% | 17.04 | 2.03 |
| 12/04 | 821 | 824 | 803 | 805 | -1.53% | 351,600 | 744億9792万 | +4.82% | 17.31 | 2.06 |
| 12/03 | 824 | 825 | 803 | 818 | -1.06% | 330,000 | 756億5472万 | +6.45% | 17.58 | 2.1 |
| 12/02 | 825 | 831 | 818 | 826 | 0% | 420,000 | 764億6448万 | +7.72% | 17.77 | 2.12 |
| 12/01 | 814 | 831 | 789 | 826 | +2.64% | 420,000 | 764億6448万 | +7.87% | 17.77 | 2.12 |
| 11/28 | 791 | 808 | 783 | 805 | +3.37% | 390,800 | 744億9792万 | +5.23% | 17.31 | 2.06 |
| 11/27 | 786 | 795 | 771 | 779 | +0.32% | 284,000 | 720億6864万 | +1.8% | 16.74 | 2 |
| 11/26 | 768 | 779 | 763 | 776 | +1.31% | 251,600 | 718億3728万 | +1.34% | 16.69 | 1.99 |
| 11/25 | 773 | 779 | 756 | 766 | -0.49% | 468,800 | 709億1184万 | -0.1% | 16.48 | 1.97 |
| 11/21 | 759 | 774 | 759 | 770 | +2.33% | 437,200 | 712億5888万 | +0.39% | 16.56 | 1.98 |
| 11/20 | 756 | 759 | 742 | 753 | -0.17% | 367,600 | 696億3936万 | -1.51% | 16.18 | 1.93 |
| 11/19 | 750 | 761 | 735 | 754 | +0.84% | 386,400 | 697億5504万 | -1.6% | 16.21 | 1.93 |
| 11/18 | 742 | 759 | 742 | 748 | +1.25% | 343,200 | 691億7664万 | -2.67% | 16.07 | 1.92 |
| 11/17 | 751 | 754 | 733 | 738 | -2.38% | 651,600 | 683億2060万 | -4.25% | 15.87 | 1.89 |
| 11/14 | 732 | 758 | 727 | 756 | +4.89% | 733,200 | 699億8640万 | -2.17% | 16.26 | 1.94 |
| 11/13 | 704 | 721 | 698 | 721 | +1.37% | 241,200 | 667億2422万 | -6.85% | 15.5 | 1.85 |
| 11/12 | 703 | 721 | 698 | 711 | +1.17% | 601,600 | 658億2192万 | -8.23% | 15.29 | 1.82 |
| 11/11 | 707 | 711 | 696 | 703 | -0.32% | 455,600 | 650億5843万 | -9.41% | 15.12 | 1.8 |
| 11/10 | 725 | 742 | 704 | 705 | -2.56% | 723,200 | 652億6665万 | -9.23% | 15.16 | 1.81 |
| 11/07 | 747 | 748 | 706 | 724 | -2.56% | 716,000 | 669億7872万 | -6.97% | 15.56 | 1.86 |
| 11/06 | 774 | 775 | 741 | 743 | -3.07% | 475,200 | 687億3705万 | -4.65% | 15.97 | 1.91 |
| 11/05 | 790 | 793 | 764 | 766 | -3.16% | 413,200 | 709億1184万 | -1.64% | 16.48 | 1.97 |
| 11/04 | 833 | 835 | 790 | 791 | -4.52% | 399,200 | 732億2544万 | +1.7% | 17.01 | 2.03 |
| 10/31 | 788 | 831 | 781 | 829 | +6.76% | 393,200 | 766億9584万 | +6.66% | 17.82 | 2.13 |
| 10/30 | 795 | 799 | 775 | 776 | -3.27% | 265,600 | 718億3728万 | +0.42% | 16.69 | 1.99 |
| 10/29 | 804 | 813 | 798 | 803 | -0.16% | 156,800 | 742億6656万 | +3.95% | 17.25 | 2.06 |
| 10/28 | 804 | 815 | 798 | 804 | 0% | 100,000 | 743億8224万 | +4.38% | 17.28 | 2.06 |
| 10/27 | 809 | 811 | 793 | 804 | +1.1% | 206,000 | 743億8224万 | +4.65% | 17.28 | 2.06 |
| 10/24 | 818 | 819 | 795 | 795 | -0.63% | 170,000 | 735億7248万 | +3.92% | 17.09 | 2.04 |
| 10/23 | 808 | 813 | 798 | 800 | -0.78% | 299,600 | 740億3520万 | +4.99% | 17.2 | 2.05 |
| 10/22 | 816 | 821 | 803 | 806 | -0.15% | 312,000 | 746億1360万 | +6.09% | 17.34 | 2.07 |
| 10/21 | 811 | 826 | 796 | 808 | -0.46% | 328,000 | 747億2928万 | +6.53% | 17.36 | 2.07 |
| 10/20 | 778 | 811 | 775 | 811 | +8.53% | 447,200 | 750億7632万 | +7.31% | 17.44 | 2.08 |
| 10/17 | 716 | 759 | 716 | 748 | +4.44% | 808,800 | 691億7664万 | -0.73% | 16.07 | 1.92 |
| 10/16 | 740 | 769 | 713 | 716 | -8.24% | 1,049,600 | 662億3836万 | -4.95% | 15.39 | 1.84 |
| 10/15 | 816 | 816 | 771 | 780 | -4.59% | 916,000 | 721億8432万 | +3.17% | 16.77 | 2 |
| 10/14 | 800 | 821 | 798 | 818 | -0.46% | 459,200 | 756億5472万 | +8.13% | 17.58 | 2.1 |
| 10/10 | 794 | 835 | 788 | 821 | +5.29% | 930,000 | 760億176万 | +8.92% | 17.66 | 2.11 |
| 10/09 | 780 | 794 | 775 | 780 | 0% | 398,800 | 721億8432万 | +3.72% | 16.77 | 2 |
| 10/08 | 771 | 789 | 766 | 780 | +4.7% | 716,400 | 721億8432万 | +3.86% | 16.77 | 2 |
| 10/07 | 758 | 758 | 745 | 745 | -1% | 233,200 | 689億4528万 | -0.53% | 16.02 | 1.91 |
| 10/06 | 738 | 758 | 736 | 753 | +4.08% | 236,000 | 696億3936万 | +0.74% | 16.18 | 1.93 |
| 10/03 | 725 | 740 | 720 | 723 | -1.63% | 389,200 | 669億931万 | -2.95% | 15.55 | 1.85 |
| 10/02 | 730 | 749 | 730 | 735 | -0.34% | 612,400 | 680億1984万 | -1.34% | 15.8 | 1.89 |
| 10/01 | 739 | 750 | 738 | 738 | -1.01% | 182,400 | 682億5120万 | -0.74% | 15.86 | 1.89 |
| 09/30 | 750 | 753 | 738 | 745 | -0.2% | 197,200 | 689億4528万 | +0.27% | 16.02 | 1.91 |
