PER
2014/08/14～2015/01/14
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 |
| 01/14 | 1,250 | 1,255 | 1,238 | 1,252 | +1.29% | 12,900 | 179億2212万 | +5.12% | 16.95 | 2.73 |
| 01/13 | 1,205 | 1,236 | 1,205 | 1,236 | +0.32% | 23,000 | 176億9309万 | +4.22% | 16.74 | 2.69 |
| 01/09 | 1,275 | 1,280 | 1,215 | 1,232 | -3.07% | 37,400 | 176億3583万 | +4.05% | 16.68 | 2.68 |
| 01/08 | 1,265 | 1,288 | 1,254 | 1,271 | +1.27% | 26,700 | 181億9411万 | +7.44% | 17.21 | 2.77 |
| 01/07 | 1,262 | 1,275 | 1,255 | 1,255 | -1.57% | 24,200 | 179億6507万 | +6.45% | 16.99 | 2.73 |
| 01/06 | 1,280 | 1,291 | 1,253 | 1,275 | -1.7% | 28,900 | 182億5137万 | +8.6% | 17.26 | 2.78 |
| 01/05 | 1,202 | 1,320 | 1,197 | 1,297 | +8.99% | 73,100 | 185億6629万 | +11.23% | 17.56 | 2.82 |
| 2014 |
| 12/30 | 1,194 | 1,199 | 1,179 | 1,190 | -0.17% | 25,700 | 170億3461万 | +2.85% | 16.11 | 2.59 |
| 12/29 | 1,202 | 1,209 | 1,179 | 1,192 | 0% | 37,500 | 170億6324万 | +3.65% | 16.14 | 2.59 |
| 12/26 | 1,188 | 1,192 | 1,175 | 1,192 | +1.97% | 26,300 | 170億6324万 | +4.29% | 16.14 | 2.59 |
| 12/25 | 1,180 | 1,180 | 1,168 | 1,169 | -1.18% | 22,900 | 167億3400万 | +2.81% | 15.83 | 2.54 |
| 12/24 | 1,187 | 1,195 | 1,167 | 1,183 | +1.11% | 43,100 | 169億3440万 | +4.6% | 16.02 | 2.58 |
| 12/22 | 1,170 | 1,171 | 1,160 | 1,170 | +0.09% | 15,900 | 167億4831万 | +4% | 15.84 | 2.55 |
| 12/19 | 1,176 | 1,176 | 1,155 | 1,169 | +1.21% | 13,100 | 167億3400万 | +4.47% | 15.83 | 2.54 |
| 12/18 | 1,155 | 1,160 | 1,145 | 1,155 | +0.87% | 10,900 | 165億3359万 | +3.68% | 15.64 | 2.51 |
| 12/17 | 1,126 | 1,152 | 1,126 | 1,145 | +0.17% | 11,300 | 163億9044万 | +3.25% | 15.5 | 2.49 |
| 12/16 | 1,144 | 1,154 | 1,133 | 1,143 | -1.38% | 14,800 | 163億6181万 | +3.53% | 15.48 | 2.49 |
| 12/15 | 1,144 | 1,179 | 1,138 | 1,159 | +1.85% | 18,400 | 165億9085万 | +5.36% | 15.69 | 2.52 |
| 12/12 | 1,150 | 1,160 | 1,130 | 1,138 | -0.87% | 17,300 | 162億9024万 | +3.93% | 15.41 | 2.48 |
| 12/11 | 1,139 | 1,149 | 1,109 | 1,148 | -1.71% | 31,200 | 164億3339万 | +5.32% | 15.54 | 2.5 |
| 12/10 | 1,170 | 1,192 | 1,159 | 1,168 | -0.6% | 25,100 | 167億1968万 | +7.65% | 15.82 | 2.54 |
| 12/09 | 1,156 | 1,177 | 1,150 | 1,175 | +1.64% | 24,500 | 168億1989万 | +8.8% | 15.91 | 2.56 |
| 12/08 | 1,171 | 1,198 | 1,155 | 1,156 | -0.09% | 15,100 | 165億4790万 | +7.64% | 15.65 | 2.52 |
| 12/05 | 1,149 | 1,168 | 1,137 | 1,157 | +1.76% | 15,200 | 165億6222万 | +8.23% | 15.67 | 2.52 |
| 12/04 | 1,150 | 1,167 | 1,113 | 1,137 | -0.96% | 32,000 | 162億7592万 | +6.86% | 15.4 | 2.47 |
| 12/03 | 1,174 | 1,199 | 1,148 | 1,148 | -2.21% | 24,400 | 164億3339万 | +8.4% | 15.54 | 2.5 |
| 12/02 | 1,220 | 1,230 | 1,170 | 1,174 | -2.73% | 60,100 | 168億557万 | +11.39% | 15.9 | 2.56 |
| 12/01 | 1,182 | 1,208 | 1,172 | 1,207 | +3.96% | 35,600 | 172億7796万 | +15.28% | 16.34 | 2.63 |
| 11/28 | 1,160 | 1,207 | 1,139 | 1,161 | +2.29% | 51,200 | 166億1948万 | +11.63% | 15.72 | 2.53 |
| 11/27 | 1,091 | 1,145 | 1,091 | 1,135 | +4.13% | 38,000 | 162億4729万 | +9.77% | 15.37 | 2.47 |
| 11/26 | 1,065 | 1,090 | 1,062 | 1,090 | +3.51% | 21,300 | 156億313万 | +5.93% | 14.76 | 2.37 |
| 11/25 | 1,035 | 1,060 | 1,030 | 1,053 | +2.53% | 26,800 | 150億7348万 | +2.53% | 14.26 | 2.29 |
| 11/21 | 1,033 | 1,033 | 1,026 | 1,027 | 0% | 5,100 | 147億129万 | +0.29% | 13.91 | 2.24 |
| 11/20 | 1,025 | 1,033 | 1,025 | 1,027 | -0.39% | 10,800 | 147億129万 | +0.39% | 13.91 | 2.24 |
| 11/19 | 1,025 | 1,033 | 1,025 | 1,031 | +0.39% | 8,600 | 147億5855万 | +0.78% | 13.96 | 2.24 |
| 11/18 | 1,023 | 1,032 | 1,023 | 1,027 | +0.49% | 5,200 | 147億129万 | +0.49% | 13.91 | 2.24 |
| 11/17 | 1,030 | 1,030 | 1,022 | 1,022 | -0.2% | 13,900 | 146億2972万 | +0.1% | 13.84 | 2.22 |
| 11/14 | 1,030 | 1,033 | 1,018 | 1,024 | -1.16% | 16,200 | 146億5835万 | +0.2% | 13.87 | 2.23 |
| 11/13 | 1,031 | 1,036 | 1,025 | 1,036 | +0.48% | 6,600 | 148億3013万 | +1.27% | 14.03 | 2.26 |
| 11/12 | 1,031 | 1,032 | 1,025 | 1,031 | +0.1% | 15,200 | 147億5855万 | +0.68% | 13.96 | 2.24 |
| 11/11 | 1,030 | 1,038 | 1,030 | 1,030 | +0.19% | 5,200 | 147億4424万 | +0.39% | 13.95 | 2.24 |
| 11/10 | 1,035 | 1,036 | 1,027 | 1,028 | -0.68% | 6,400 | 147億1561万 | 0% | 13.92 | 2.24 |
| 11/07 | 1,023 | 1,035 | 1,015 | 1,035 | +1.17% | 10,300 | 148億1581万 | +0.68% | 14.01 | 2.25 |
| 11/06 | 1,040 | 1,040 | 1,023 | 1,023 | -0.87% | 9,200 | 146億4404万 | -0.49% | 13.85 | 2.23 |
| 11/05 | 1,030 | 1,035 | 1,030 | 1,032 | +0.49% | 8,600 | 147億7287万 | +0.19% | 13.97 | 2.25 |
| 11/04 | 1,050 | 1,050 | 1,024 | 1,027 | -0.39% | 15,000 | 147億129万 | -0.48% | 13.91 | 2.24 |
| 10/31 | 1,038 | 1,038 | 1,028 | 1,031 | -0.1% | 12,300 | 147億5855万 | -0.29% | 13.95 | 2.24 |
| 10/30 | 1,029 | 1,035 | 1,021 | 1,032 | +1.08% | 11,200 | 147億7287万 | -0.29% | 13.96 | 2.24 |
| 10/29 | 1,015 | 1,022 | 1,006 | 1,021 | +0.1% | 8,200 | 146億1541万 | -1.64% | 13.82 | 2.22 |
| 10/28 | 1,012 | 1,025 | 1,010 | 1,020 | +0.49% | 5,200 | 146億109万 | -1.92% | 13.8 | 2.22 |
| 10/27 | 1,022 | 1,023 | 1,014 | 1,015 | -0.39% | 7,500 | 145億2952万 | -2.4% | 13.73 | 2.21 |
| 10/24 | 1,028 | 1,028 | 1,015 | 1,019 | -0.2% | 7,100 | 145億8678万 | -2.11% | 13.79 | 2.22 |
| 10/23 | 1,018 | 1,026 | 1,003 | 1,021 | +0.1% | 19,700 | 146億1541万 | -2.02% | 13.82 | 2.22 |
| 10/22 | 1,020 | 1,020 | 1,010 | 1,020 | +0.99% | 9,700 | 146億109万 | -2.21% | 13.8 | 2.22 |
| 10/21 | 1,031 | 1,031 | 1,000 | 1,010 | -1.75% | 12,100 | 144億5794万 | -3.26% | 13.67 | 2.2 |
| 10/20 | 1,006 | 1,028 | 1,005 | 1,028 | +4.68% | 17,300 | 147億1561万 | -1.44% | 13.91 | 2.24 |
| 10/17 | 1,000 | 1,008 | 980 | 982 | -2% | 27,000 | 140億5713万 | -5.85% | 13.29 | 2.14 |
| 10/16 | 1,000 | 1,015 | 999 | 1,002 | -2.62% | 27,600 | 143億4342万 | -4.11% | 13.56 | 2.18 |
| 10/15 | 1,002 | 1,030 | 1,002 | 1,029 | +2.8% | 21,100 | 147億2992万 | -1.63% | 13.92 | 2.24 |
| 10/14 | 1,000 | 1,009 | 992 | 1,001 | -1.28% | 32,600 | 143億2911万 | -4.21% | 13.54 | 2.18 |
| 10/10 | 1,025 | 1,040 | 1,014 | 1,014 | -2.5% | 25,700 | 145億1520万 | -2.97% | 13.72 | 2.21 |
| 10/09 | 1,061 | 1,061 | 1,036 | 1,040 | -0.95% | 9,400 | 148億8739万 | -0.48% | 14.07 | 2.26 |
| 10/08 | 1,050 | 1,056 | 1,041 | 1,050 | -1.78% | 14,700 | 150億3054万 | +0.67% | 14.21 | 2.28 |
| 10/07 | 1,072 | 1,089 | 1,068 | 1,069 | -1.29% | 13,100 | 153億252万 | +2.59% | 14.46 | 2.33 |
| 10/06 | 1,068 | 1,083 | 1,064 | 1,083 | +2.46% | 19,100 | 155億292万 | +4.23% | 14.65 | 2.36 |
| 10/03 | 1,028 | 1,057 | 1,025 | 1,057 | +2.82% | 19,000 | 151億3074万 | +2.13% | 14.3 | 2.3 |
| 10/02 | 1,020 | 1,052 | 1,008 | 1,028 | -2.1% | 28,800 | 147億1561万 | -0.29% | 13.91 | 2.24 |
| 10/01 | 1,053 | 1,077 | 1,040 | 1,050 | -0.66% | 23,300 | 150億3054万 | +2.14% | 14.21 | 2.28 |
| 09/30 | 1,070 | 1,072 | 1,056 | 1,057 | -2.85% | 17,200 | 151億3074万 | +3.22% | 14.3 | 2.3 |
| 09/29 | 1,080 | 1,090 | 1,068 | 1,088 | +0.83% | 14,000 | 155億7450万 | +6.77% | 14.72 | 2.37 |
| 09/26 | 1,052 | 1,085 | 1,040 | 1,079 | +0.75% | 19,700 | 154億4566万 | +6.52% | 14.6 | 2.35 |
| 09/25 | 1,088 | 1,090 | 1,070 | 1,071 | -1.65% | 17,700 | 153億3115万 | +6.25% | 14.49 | 2.33 |
| 09/24 | 1,074 | 1,100 | 1,070 | 1,089 | +1.78% | 20,000 | 155億8881万 | +8.68% | 14.74 | 2.37 |
| 09/22 | 1,043 | 1,098 | 1,040 | 1,070 | +3.18% | 57,600 | 153億1683万 | +7.43% | 14.48 | 2.33 |
| 09/19 | 1,030 | 1,050 | 1,028 | 1,037 | +0.97% | 18,800 | 148億4444万 | +4.64% | 14.03 | 2.26 |
| 09/18 | 1,041 | 1,055 | 1,024 | 1,027 | -1.34% | 16,300 | 147億129万 | +3.95% | 13.9 | 2.23 |
| 09/17 | 1,046 | 1,058 | 1,040 | 1,041 | -0.38% | 20,100 | 149億170万 | +5.79% | 14.09 | 2.26 |
| 09/16 | 1,049 | 1,064 | 1,044 | 1,045 | +0.1% | 24,500 | 149億5896万 | +6.52% | 14.14 | 2.27 |
| 09/12 | 1,025 | 1,070 | 1,025 | 1,044 | +3.88% | 62,600 | 149億4465万 | +6.86% | 14.13 | 2.27 |
| 09/11 | 1,018 | 1,023 | 1,005 | 1,005 | -1.86% | 17,300 | 143億8637万 | +3.29% | 13.6 | 2.19 |
| 09/10 | 1,033 | 1,033 | 1,020 | 1,024 | -0.87% | 9,700 | 146億5835万 | +5.57% | 13.86 | 2.23 |
| 09/09 | 1,025 | 1,033 | 1,021 | 1,033 | +1.47% | 11,300 | 147億8718万 | +6.83% | 13.98 | 2.25 |
| 09/08 | 1,003 | 1,018 | 1,003 | 1,018 | +1.7% | 13,300 | 145億7246万 | +5.71% | 13.77 | 2.21 |
| 09/05 | 1,006 | 1,008 | 998 | 1,001 | -0.5% | 13,700 | 143億2911万 | +4.16% | 13.54 | 2.18 |
| 09/04 | 1,009 | 1,010 | 1,004 | 1,006 | +0.4% | 9,800 | 144億68万 | +4.9% | 13.61 | 2.19 |
| 09/03 | 997 | 1,006 | 996 | 1,002 | +0.3% | 12,100 | 143億4342万 | +4.81% | 13.56 | 2.18 |
| 09/02 | 1,020 | 1,020 | 992 | 999 | -2.15% | 28,600 | 143億48万 | +4.72% | 13.52 | 2.17 |
| 09/01 | 1,029 | 1,047 | 1,010 | 1,021 | +1.09% | 52,900 | 146億1541万 | +7.25% | 13.82 | 2.22 |
| 08/29 | 979 | 1,017 | 979 | 1,010 | +3.8% | 69,100 | 144億5794万 | +6.32% | 13.67 | 2.2 |
| 08/28 | 955 | 976 | 953 | 973 | +2.31% | 36,500 | 139億2830万 | +2.64% | 13.17 | 2.12 |
| 08/27 | 942 | 952 | 942 | 951 | 0% | 16,900 | 136億1337万 | +0.42% | 12.87 | 2.07 |
| 08/26 | 952 | 954 | 948 | 951 | +0.21% | 14,700 | 136億1337万 | +0.42% | 12.87 | 2.07 |
| 08/25 | 949 | 956 | 946 | 949 | 0% | 14,300 | 135億8474万 | +0.21% | 12.84 | 2.06 |
| 08/22 | 940 | 951 | 938 | 949 | +1.39% | 15,700 | 135億8474万 | +0.21% | 12.84 | 2.06 |
| 08/21 | 937 | 940 | 936 | 936 | -0.21% | 5,800 | 133億9865万 | -1.16% | 12.67 | 2.04 |
| 08/20 | 939 | 942 | 938 | 938 | 0% | 7,700 | 134億2728万 | -0.95% | 12.69 | 2.04 |
| 08/19 | 941 | 947 | 938 | 938 | -0.42% | 11,400 | 134億2728万 | -0.95% | 12.69 | 2.04 |
| 08/18 | 944 | 945 | 941 | 942 | -0.21% | 4,700 | 134億8454万 | -0.53% | 12.75 | 2.05 |
| 08/15 | 945 | 947 | 943 | 944 | +0.21% | 1,900 | 135億1317万 | -0.42% | 12.77 | 2.05 |
| 08/14 | 949 | 951 | 940 | 942 | -0.63% | 11,200 | 134億8454万 | -0.53% | 12.75 | 2.05 |
