PER
2014/12/03～2015/04/30
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 |
| 04/30 | 1,655 | 1,659 | 1,601 | 1,603 | -3.72% | 72,900 | 229億4662万 | -11.09% | 21.75 | 3.5 |
| 04/28 | 1,731 | 1,731 | 1,658 | 1,665 | -4.03% | 90,100 | 238億3414万 | -7.96% | 22.59 | 3.63 |
| 04/27 | 1,675 | 1,736 | 1,651 | 1,735 | +2.91% | 263,500 | 248億3617万 | -4.36% | 23.54 | 3.79 |
| 04/24 | 1,681 | 1,694 | 1,681 | 1,686 | -0.65% | 415,900 | 241億3475万 | -7.16% | 22.88 | 3.68 |
| 04/23 | 1,713 | 1,716 | 1,692 | 1,697 | -0.93% | 125,100 | 242億9221万 | -6.66% | 23.03 | 3.7 |
| 04/22 | 1,718 | 1,722 | 1,712 | 1,713 | +0.06% | 66,500 | 245億2125万 | -5.83% | 23.25 | 3.74 |
| 04/21 | 1,730 | 1,736 | 1,708 | 1,712 | -0.7% | 78,300 | 245億693万 | -5.88% | 23.23 | 3.73 |
| 04/20 | 1,700 | 1,740 | 1,691 | 1,724 | +0.47% | 81,800 | 246億7871万 | -5.27% | 23.4 | 3.76 |
| 04/17 | 1,733 | 1,745 | 1,707 | 1,716 | -1.94% | 71,800 | 245億6419万 | -5.66% | 23.29 | 3.74 |
| 04/16 | 1,809 | 1,809 | 1,722 | 1,750 | -3.85% | 138,800 | 250億5090万 | -3.63% | 23.75 | 3.82 |
| 04/15 | 1,849 | 1,857 | 1,813 | 1,820 | -1.36% | 71,200 | 260億5293万 | +0.44% | 24.7 | 3.97 |
| 04/14 | 1,857 | 1,863 | 1,810 | 1,845 | -1.07% | 95,300 | 264億1080万 | +2.16% | 25.04 | 4.03 |
| 04/13 | 1,916 | 1,921 | 1,858 | 1,865 | -2.41% | 100,100 | 266億9710万 | +3.9% | 25.31 | 4.07 |
| 04/10 | 1,919 | 1,929 | 1,905 | 1,911 | -0.42% | 38,400 | 273億5558万 | +7.18% | 25.93 | 4.17 |
| 04/09 | 1,943 | 1,956 | 1,885 | 1,919 | -1.24% | 108,900 | 274億7010万 | +8.54% | 26.04 | 4.19 |
| 04/08 | 1,946 | 1,964 | 1,939 | 1,943 | +0.41% | 74,800 | 278億1365万 | +10.97% | 26.37 | 4.24 |
| 04/07 | 1,897 | 1,939 | 1,897 | 1,935 | +2.76% | 81,000 | 276億9913万 | +11.59% | 26.26 | 4.22 |
| 04/06 | 1,874 | 1,884 | 1,861 | 1,883 | +0.37% | 74,100 | 269億5476万 | +9.6% | 25.55 | 4.11 |
| 04/03 | 1,909 | 1,931 | 1,855 | 1,876 | -2.04% | 109,000 | 268億5456万 | +10.03% | 25.46 | 4.09 |
| 04/02 | 1,944 | 1,944 | 1,903 | 1,915 | -0.78% | 77,600 | 274億1284万 | +13.11% | 25.99 | 4.18 |
| 04/01 | 1,925 | 1,960 | 1,910 | 1,930 | +1.9% | 99,400 | 276億2756万 | +15.02% | 26.19 | 4.21 |
| 03/31 | 1,842 | 1,894 | 1,836 | 1,894 | +4.24% | 85,800 | 271億1223万 | +13.96% | 25.7 | 4.13 |
| 03/30 | 1,790 | 1,840 | 1,786 | 1,817 | +2.42% | 65,600 | 260億999万 | +10.46% | 24.66 | 3.96 |
| 03/27 | 1,719 | 1,780 | 1,712 | 1,774 | +2.13% | 52,600 | 253億9445万 | +8.77% | 24.07 | 3.87 |
| 03/26 | 1,751 | 1,751 | 1,711 | 1,737 | -1.75% | 44,800 | 248億6480万 | +7.35% | 23.57 | 3.79 |
| 03/25 | 1,796 | 1,797 | 1,762 | 1,768 | -0.79% | 34,800 | 253億856万 | +10.02% | 23.99 | 3.86 |
| 03/24 | 1,800 | 1,800 | 1,782 | 1,782 | -0.94% | 38,300 | 255億897万 | +11.72% | 24.18 | 3.89 |
| 03/23 | 1,749 | 1,799 | 1,748 | 1,799 | +4.05% | 70,800 | 257億5232万 | +13.72% | 24.41 | 3.92 |
| 03/20 | 1,725 | 1,742 | 1,720 | 1,729 | +0.35% | 15,500 | 247億5028万 | +10.27% | 23.46 | 3.77 |
| 03/19 | 1,730 | 1,758 | 1,706 | 1,723 | +0.35% | 37,700 | 246億6440万 | +10.73% | 23.38 | 3.76 |
| 03/18 | 1,730 | 1,738 | 1,686 | 1,717 | -0.58% | 63,800 | 245億7851万 | +11.13% | 23.3 | 3.75 |
| 03/17 | 1,750 | 1,760 | 1,717 | 1,727 | +1.47% | 53,400 | 247億2165万 | +12.58% | 23.44 | 3.77 |
| 03/16 | 1,690 | 1,712 | 1,670 | 1,702 | +3.15% | 50,200 | 243億6378万 | +11.75% | 23.1 | 3.71 |
| 03/13 | 1,666 | 1,670 | 1,645 | 1,650 | +0.92% | 35,200 | 236億1942万 | +9.05% | 22.39 | 3.6 |
| 03/12 | 1,616 | 1,649 | 1,600 | 1,635 | -1.8% | 67,200 | 234億469万 | +8.71% | 22.19 | 3.57 |
| 03/11 | 1,581 | 1,665 | 1,581 | 1,665 | +5.18% | 67,000 | 238億3414万 | +11.37% | 22.59 | 3.63 |
| 03/10 | 1,615 | 1,649 | 1,569 | 1,583 | +1.15% | 109,700 | 226億6032万 | +6.74% | 21.48 | 3.45 |
| 03/09 | 1,530 | 1,572 | 1,530 | 1,565 | +2.29% | 25,900 | 224億266万 | +6.03% | 21.24 | 3.41 |
| 03/06 | 1,515 | 1,530 | 1,512 | 1,530 | +1.8% | 13,600 | 219億164万 | +4.22% | 20.76 | 3.34 |
| 03/05 | 1,500 | 1,504 | 1,485 | 1,503 | -0.53% | 14,900 | 215億1514万 | +2.87% | 20.4 | 3.28 |
| 03/04 | 1,502 | 1,518 | 1,481 | 1,511 | -1.05% | 27,000 | 216億2966万 | +3.78% | 20.5 | 3.3 |
| 03/03 | 1,569 | 1,569 | 1,491 | 1,527 | -2.68% | 44,800 | 218億5869万 | +5.24% | 20.72 | 3.33 |
| 03/02 | 1,565 | 1,569 | 1,545 | 1,569 | +0.19% | 24,800 | 224億5992万 | +8.58% | 21.29 | 3.42 |
| 02/27 | 1,578 | 1,588 | 1,546 | 1,566 | +0.51% | 38,700 | 224億1697万 | +9.05% | 21.25 | 3.42 |
| 02/26 | 1,521 | 1,564 | 1,518 | 1,558 | +2.64% | 38,800 | 223億245万 | +9.1% | 21.14 | 3.4 |
| 02/25 | 1,494 | 1,519 | 1,492 | 1,518 | +2.43% | 30,300 | 217億2986万 | +6.83% | 20.6 | 3.31 |
| 02/24 | 1,483 | 1,484 | 1,465 | 1,482 | +1.16% | 20,800 | 212億1453万 | +4.66% | 20.11 | 3.23 |
| 02/23 | 1,464 | 1,467 | 1,456 | 1,465 | +0.96% | 18,800 | 209億7118万 | +3.97% | 19.88 | 3.2 |
| 02/20 | 1,460 | 1,462 | 1,451 | 1,451 | -0.21% | 11,400 | 207億7077万 | +3.64% | 19.69 | 3.17 |
| 02/19 | 1,460 | 1,465 | 1,448 | 1,454 | -0.21% | 14,700 | 208億1371万 | +4.45% | 19.73 | 3.17 |
| 02/18 | 1,456 | 1,468 | 1,448 | 1,457 | +0.34% | 15,000 | 208億5666万 | +5.27% | 19.77 | 3.18 |
| 02/17 | 1,454 | 1,458 | 1,446 | 1,452 | 0% | 10,500 | 207億8508万 | +5.6% | 19.7 | 3.17 |
| 02/16 | 1,438 | 1,455 | 1,438 | 1,452 | +1.11% | 13,200 | 207億8508万 | +6.3% | 19.7 | 3.17 |
| 02/13 | 1,455 | 1,455 | 1,428 | 1,436 | -0.35% | 14,300 | 205億5605万 | +5.67% | 19.49 | 3.13 |
| 02/12 | 1,478 | 1,488 | 1,425 | 1,441 | -1.3% | 36,100 | 206億2762万 | +6.66% | 19.55 | 3.14 |
| 02/10 | 1,473 | 1,480 | 1,455 | 1,460 | +0.34% | 28,000 | 208億9960万 | +8.55% | 19.81 | 3.19 |
| 02/09 | 1,430 | 1,470 | 1,429 | 1,455 | +1.82% | 28,400 | 208億2803万 | +8.74% | 19.74 | 3.17 |
| 02/06 | 1,431 | 1,436 | 1,408 | 1,429 | -0.49% | 20,800 | 204億5584万 | +7.61% | 19.39 | 3.12 |
| 02/05 | 1,420 | 1,449 | 1,420 | 1,436 | +2.21% | 26,200 | 205億5605万 | +8.95% | 19.49 | 3.13 |
| 02/04 | 1,381 | 1,412 | 1,380 | 1,405 | +2.93% | 31,300 | 201億1229万 | +7.42% | 19.07 | 3.07 |
| 02/03 | 1,450 | 1,469 | 1,350 | 1,365 | -3.74% | 73,100 | 195億3970万 | +5.08% | 18.52 | 2.98 |
| 02/02 | 1,399 | 1,425 | 1,388 | 1,418 | +3.73% | 43,100 | 202億9838万 | +9.75% | 19.24 | 3.09 |
| 01/30 | 1,357 | 1,369 | 1,350 | 1,367 | +0.81% | 12,700 | 195億6833万 | +6.63% | 18.51 | 2.98 |
| 01/29 | 1,361 | 1,375 | 1,351 | 1,356 | -0.66% | 17,000 | 194億1086万 | +6.44% | 18.36 | 2.95 |
| 01/28 | 1,370 | 1,379 | 1,349 | 1,365 | -1.16% | 24,400 | 195億3970万 | +7.82% | 18.48 | 2.97 |
| 01/27 | 1,385 | 1,394 | 1,371 | 1,381 | -0.29% | 22,600 | 197億6873万 | +9.86% | 18.7 | 3.01 |
| 01/26 | 1,353 | 1,385 | 1,350 | 1,385 | +2.59% | 18,400 | 198億2599万 | +10.98% | 18.75 | 3.01 |
| 01/23 | 1,340 | 1,352 | 1,330 | 1,350 | -0.07% | 20,300 | 193億2498万 | +9.05% | 18.28 | 2.94 |
| 01/22 | 1,370 | 1,375 | 1,329 | 1,351 | -2.24% | 21,100 | 193億3929万 | +9.84% | 18.29 | 2.94 |
| 01/21 | 1,373 | 1,389 | 1,360 | 1,382 | -0.86% | 23,400 | 197億8305万 | +13.09% | 18.71 | 3.01 |
| 01/20 | 1,335 | 1,394 | 1,331 | 1,394 | +5.77% | 61,800 | 199億5483万 | +14.92% | 18.88 | 3.03 |
| 01/19 | 1,266 | 1,319 | 1,252 | 1,318 | +6.29% | 35,700 | 188億6690万 | +9.38% | 17.85 | 2.87 |
| 01/16 | 1,241 | 1,246 | 1,228 | 1,240 | -0.16% | 13,600 | 177億5035万 | +3.51% | 16.79 | 2.7 |
| 01/15 | 1,246 | 1,259 | 1,239 | 1,242 | -0.8% | 20,300 | 177億7898万 | +3.93% | 16.82 | 2.7 |
| 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 |
