PER
2014/10/31～2015/03/31
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 |
|---|
| 2024 | 4/1, 株式分割 1→5 |
| 2015 |
| 03/31 | 788 | 796 | 763 | 763 | -2.68% | 5,200,000 | 8026億1191万 | +4.66% | 48.45 | 3.15 |
| 03/30 | 756 | 789 | 752 | 784 | +5.23% | 5,705,000 | 8247億215万 | +7.99% | 49.78 | 3.24 |
| 03/27 | 752 | 767 | 735 | 745 | -1.72% | 4,665,000 | 7836億7742万 | +3.19% | 47.3 | 3.08 |
| 03/26 | 767 | 768 | 755 | 758 | -1.17% | 3,205,000 | 7973億5233万 | +5.42% | 48.13 | 3.13 |
| 03/25 | 766 | 768 | 756 | 767 | +0.52% | 2,580,000 | 8068億1957万 | +7.27% | 48.7 | 3.17 |
| 03/24 | 773 | 778 | 763 | 763 | -1.42% | 2,340,000 | 8026億1191万 | +7.16% | 48.45 | 3.15 |
| 03/23 | 758 | 778 | 755 | 774 | +2.79% | 3,465,000 | 8141億8299万 | +9.48% | 49.15 | 3.2 |
| 03/20 | 747 | 753 | 743 | 753 | +0.94% | 2,340,000 | 7920億9275万 | +7.42% | 47.81 | 3.11 |
| 03/19 | 755 | 759 | 743 | 746 | -1.06% | 2,945,000 | 7847億2934万 | +7.03% | 47.37 | 3.08 |
| 03/18 | 751 | 756 | 747 | 754 | -0.13% | 3,335,000 | 7931億4467万 | +8.65% | 47.88 | 3.11 |
| 03/17 | 752 | 759 | 744 | 755 | +1.62% | 3,005,000 | 7941億9658万 | +9.58% | 47.94 | 3.12 |
| 03/16 | 735 | 748 | 735 | 743 | +1.09% | 3,125,000 | 7815億7359万 | +8.78% | 47.18 | 3.07 |
| 03/13 | 735 | 739 | 721 | 735 | +1.38% | 11,935,000 | 7731億5826万 | +8.25% | 46.67 | 3.04 |
| 03/12 | 707 | 727 | 702 | 725 | +3.28% | 3,215,000 | 7626億3910万 | +7.41% | 46.03 | 2.99 |
| 03/11 | 698 | 710 | 697 | 702 | +0.57% | 2,555,000 | 7384億4503万 | +4.46% | 44.57 | 2.9 |
| 03/10 | 725 | 728 | 697 | 698 | -2.38% | 4,575,000 | 7342億3737万 | +4.33% | 44.32 | 2.88 |
| 03/09 | 714 | 724 | 707 | 715 | -1.24% | 3,910,000 | 7521億1994万 | +7.04% | 45.4 | 2.95 |
| 03/06 | 703 | 726 | 701 | 724 | +3.72% | 4,575,000 | 7615億8719万 | +8.55% | 45.97 | 2.99 |
| 03/05 | 683 | 699 | 683 | 698 | +1.9% | 2,525,000 | 7342億3737万 | +4.8% | 44.32 | 2.88 |
| 03/04 | 685 | 690 | 683 | 685 | -0.58% | 2,385,000 | 7205億6246万 | +3.01% | 43.49 | 2.83 |
| 03/03 | 685 | 692 | 683 | 689 | +0.15% | 3,280,000 | 7247億7013万 | +3.77% | 43.75 | 2.85 |
| 03/02 | 690 | 700 | 685 | 688 | -0.72% | 2,960,000 | 7237億1821万 | +4.08% | 43.68 | 2.84 |
| 02/27 | 694 | 700 | 688 | 693 | -0.14% | 3,840,000 | 7289億7779万 | +5.16% | 44 | 2.86 |
| 02/26 | 685 | 697 | 679 | 694 | +1.76% | 3,290,000 | 7300億2971万 | +5.63% | 44.07 | 2.87 |
| 02/25 | 679 | 685 | 677 | 682 | 0% | 2,250,000 | 7174億671万 | +4.12% | 43.3 | 2.82 |
| 02/24 | 678 | 682 | 670 | 682 | +0.74% | 3,655,000 | 7174億671万 | +4.44% | 43.3 | 2.82 |
| 02/23 | 680 | 680 | 673 | 677 | +0.74% | 2,505,000 | 7121億4713万 | +4.15% | 42.99 | 2.8 |
| 02/20 | 678 | 678 | 666 | 672 | +0.3% | 2,785,000 | 7068億8755万 | +3.86% | 42.67 | 2.78 |
| 02/19 | 677 | 680 | 668 | 670 | -0.15% | 4,715,000 | 7047億8372万 | +3.88% | 42.54 | 2.77 |
| 02/18 | 650 | 672 | 647 | 671 | +3.71% | 5,180,000 | 7058億3564万 | +4.52% | 42.61 | 2.77 |
| 02/17 | 632 | 649 | 628 | 647 | +1.73% | 4,310,000 | 6805億8965万 | +1.25% | 41.08 | 2.67 |
| 02/16 | 655 | 658 | 632 | 636 | -2.3% | 3,785,000 | 6690億1858万 | 0% | 40.38 | 2.63 |
| 02/13 | 652 | 653 | 642 | 651 | -0.46% | 5,320,000 | 6847億9732万 | +2.52% | 41.34 | 2.69 |
| 02/12 | 646 | 662 | 642 | 654 | +4.14% | 7,315,000 | 6879億5307万 | +3.48% | 41.53 | 2.7 |
| 02/10 | 622 | 631 | 618 | 628 | 0% | 4,965,000 | 6606億325万 | 0% | 39.88 | 2.59 |
| 02/09 | 635 | 639 | 619 | 628 | +0.32% | 8,995,000 | 6606億325万 | +0.16% | 39.88 | 2.59 |
| 02/06 | 654 | 654 | 621 | 626 | -1.73% | 6,530,000 | 6584億9942万 | +0.16% | 39.75 | 2.59 |
| 02/05 | 631 | 658 | 631 | 637 | -0.93% | 8,675,000 | 6700億7049万 | +2.08% | 40.45 | 2.63 |
| 02/04 | 657 | 661 | 640 | 643 | 0% | 7,690,000 | 6763億8199万 | +3.21% | 40.83 | 2.66 |
| 02/03 | 676 | 678 | 638 | 643 | -3.74% | 9,360,000 | 6763億8199万 | +3.38% | 40.83 | 2.66 |
| 02/02 | 680 | 689 | 659 | 668 | -4.43% | 8,400,000 | 7026億7989万 | +7.57% | 42.41 | 2.76 |
| 01/30 | 693 | 706 | 693 | 699 | +2.49% | 5,675,000 | 7352億8929万 | +13.11% | 44.38 | 2.89 |
| 01/29 | 674 | 713 | 670 | 682 | +1.04% | 8,380,000 | 7174億671万 | +11.07% | 43.3 | 2.82 |
| 01/28 | 650 | 680 | 650 | 675 | +3.21% | 5,085,000 | 7100億4330万 | +10.47% | 42.86 | 2.79 |
| 01/27 | 641 | 656 | 641 | 654 | +3.48% | 3,280,000 | 6879億5307万 | +7.92% | 41.53 | 2.7 |
| 01/26 | 621 | 634 | 620 | 632 | -0.32% | 2,495,000 | 6648億1091万 | +4.81% | 40.13 | 2.61 |
| 01/23 | 643 | 644 | 627 | 634 | 0% | 2,380,000 | 6669億1475万 | +5.49% | 40.26 | 2.62 |
| 01/22 | 640 | 644 | 630 | 634 | -0.63% | 4,735,000 | 6669億1475万 | +5.84% | 40.26 | 2.62 |
| 01/21 | 636 | 642 | 629 | 638 | +0.47% | 3,325,000 | 6711億2241万 | +6.87% | 40.51 | 2.63 |
| 01/20 | 622 | 635 | 620 | 635 | +2.09% | 3,710,000 | 6679億6666万 | +6.9% | 40.32 | 2.62 |
| 01/19 | 604 | 622 | 600 | 622 | +4.4% | 5,075,000 | 6542億9175万 | +4.89% | 39.49 | 2.57 |
| 01/16 | 600 | 605 | 584 | 596 | -3.12% | 7,640,000 | 6267億3155万 | +0.64% | 37.83 | 2.46 |
| 01/15 | 591 | 615 | 591 | 615 | +3.96% | 3,960,000 | 6469億2834万 | +3.89% | 39.05 | 2.54 |
| 01/14 | 590 | 599 | 588 | 592 | -0.8% | 5,735,000 | 6223億1351万 | +0.1% | 37.56 | 2.44 |
| 01/13 | 582 | 596 | 579 | 596 | +1.26% | 3,315,000 | 6273億6270万 | +0.91% | 37.87 | 2.46 |
| 01/09 | 599 | 599 | 583 | 589 | -1.24% | 6,440,000 | 6195億7852万 | -0.34% | 37.4 | 2.43 |
| 01/08 | 577 | 601 | 577 | 596 | +3.76% | 4,900,000 | 6273億6270万 | +0.91% | 37.87 | 2.46 |
| 01/07 | 562 | 575 | 562 | 575 | +1.02% | 4,240,000 | 6046億4132万 | -2.41% | 36.5 | 2.37 |
| 01/06 | 576 | 579 | 566 | 569 | -3.1% | 5,070,000 | 5985億4020万 | -3.4% | 36.13 | 2.35 |
| 01/05 | 586 | 592 | 579 | 587 | -1.01% | 2,820,000 | 6176億8508万 | -0.31% | 37.28 | 2.42 |
| 2014 |
| 12/30 | 601 | 602 | 592 | 593 | -1.95% | 4,040,000 | 6239億9657万 | +0.71% | 37.7 | 2.45 |
| 12/29 | 617 | 617 | 601 | 605 | -0.82% | 2,595,000 | 6364億918万 | +2.72% | 38.45 | 2.5 |
| 12/26 | 610 | 614 | 605 | 610 | -0.81% | 2,580,000 | 6416億6876万 | +3.92% | 38.76 | 2.52 |
| 12/25 | 616 | 620 | 611 | 615 | -0.16% | 2,800,000 | 6469億2834万 | +4.95% | 39.08 | 2.54 |
| 12/24 | 605 | 616 | 605 | 616 | +2.67% | 2,935,000 | 6479億8026万 | +5.48% | 39.15 | 2.55 |
| 12/22 | 605 | 607 | 596 | 600 | -0.17% | 2,450,000 | 6311億4960万 | +3.09% | 38.13 | 2.48 |
| 12/19 | 601 | 605 | 598 | 601 | +2.04% | 5,340,000 | 6322億152万 | +3.44% | 38.19 | 2.48 |
| 12/18 | 578 | 589 | 575 | 589 | +5.18% | 5,015,000 | 6195億7852万 | +1.73% | 37.43 | 2.43 |
| 12/17 | 560 | 566 | 559 | 560 | -1.16% | 5,190,000 | 5890億7296万 | -3.11% | 35.59 | 2.31 |
| 12/16 | 572 | 576 | 565 | 567 | -2.65% | 5,810,000 | 5960億1561万 | -1.97% | 36.01 | 2.34 |
| 12/15 | 577 | 588 | 577 | 582 | -0.89% | 3,660,000 | 6122億1511万 | +0.87% | 36.99 | 2.41 |
| 12/12 | 583 | 592 | 579 | 587 | +1.42% | 13,625,000 | 6176億8508万 | +1.94% | 37.32 | 2.43 |
| 12/11 | 573 | 580 | 569 | 579 | -1.23% | 3,985,000 | 6090億5936万 | +0.87% | 36.79 | 2.39 |
| 12/10 | 591 | 602 | 582 | 586 | -2.62% | 5,065,000 | 6166億3316万 | +2.48% | 37.25 | 2.42 |
| 12/09 | 594 | 605 | 594 | 602 | +0.6% | 3,025,000 | 6332億5343万 | +5.8% | 38.26 | 2.49 |
| 12/08 | 590 | 598 | 590 | 598 | +0.4% | 2,695,000 | 6294億6654万 | +5.91% | 38.03 | 2.47 |
| 12/05 | 586 | 596 | 585 | 596 | +0.68% | 2,505,000 | 6269億4194万 | +6.43% | 37.88 | 2.46 |
| 12/04 | 599 | 600 | 589 | 592 | -0.13% | 3,735,000 | 6227億3427万 | +6.67% | 37.62 | 2.45 |
| 12/03 | 590 | 597 | 588 | 593 | +1.4% | 4,585,000 | 6235億7581万 | +7.78% | 37.67 | 2.45 |
| 12/02 | 579 | 585 | 576 | 585 | +0.03% | 4,100,000 | 6149億5009万 | +7.27% | 37.15 | 2.42 |
| 12/01 | 570 | 586 | 569 | 584 | +3.47% | 5,135,000 | 6147億3971万 | +8.42% | 37.14 | 2.42 |
| 11/28 | 566 | 569 | 559 | 565 | -0.46% | 5,295,000 | 5941億2216万 | +5.97% | 35.89 | 2.33 |
| 11/27 | 566 | 570 | 564 | 567 | -0.39% | 2,510,000 | 5968億5714万 | +7.46% | 36.06 | 2.35 |
| 11/26 | 572 | 578 | 568 | 570 | -1.49% | 6,655,000 | 5991億7135万 | +9.12% | 36.2 | 2.35 |
| 11/25 | 589 | 589 | 577 | 578 | -1.36% | 3,600,000 | 6082億1783万 | +12.05% | 36.74 | 2.39 |
| 11/21 | 576 | 586 | 568 | 586 | +1.7% | 5,270,000 | 6166億3316万 | +14.94% | 37.25 | 2.42 |
| 11/20 | 578 | 580 | 573 | 576 | +0.24% | 2,395,000 | 6063億2438万 | +14.37% | 36.63 | 2.38 |
| 11/19 | 572 | 581 | 572 | 575 | +0.24% | 3,420,000 | 6048億5170万 | +15.46% | 36.54 | 2.38 |
| 11/18 | 557 | 574 | 557 | 574 | +3.73% | 4,600,000 | 6033億7902万 | +16.35% | 36.45 | 2.37 |
| 11/17 | 570 | 570 | 550 | 553 | -3.39% | 5,700,000 | 5817億955万 | +13.55% | 35.14 | 2.29 |
| 11/14 | 578 | 578 | 560 | 572 | +0.35% | 10,235,000 | 6021億1672万 | +18.76% | 36.38 | 2.37 |
| 11/13 | 557 | 571 | 556 | 570 | +1.57% | 5,170,000 | 6000億1289万 | +19.58% | 36.25 | 2.36 |
| 11/12 | 560 | 569 | 558 | 562 | +1.12% | 7,795,000 | 5907億5603万 | +18.73% | 35.69 | 2.32 |
| 11/11 | 540 | 556 | 540 | 555 | +2.59% | 6,460,000 | 5842億3415万 | +18.68% | 35.3 | 2.3 |
| 11/10 | 542 | 545 | 537 | 541 | -1.6% | 4,955,000 | 5695億732万 | +16.68% | 34.41 | 2.24 |
| 11/07 | 538 | 551 | 530 | 550 | +3.85% | 7,450,000 | 5787億6418万 | +19.35% | 34.96 | 2.27 |
| 11/06 | 540 | 544 | 526 | 530 | -0.08% | 6,370,000 | 5573億510万 | +15.93% | 33.67 | 2.19 |
| 11/05 | 526 | 536 | 520 | 530 | +2.55% | 8,445,000 | 5577億2586万 | +16.53% | 33.69 | 2.19 |
| 11/04 | 525 | 529 | 516 | 517 | +2.34% | 9,175,000 | 5438億4057万 | +14.38% | 32.85 | 2.14 |
| 10/31 | 489 | 510 | 486 | 505 | +5.07% | 11,295,000 | 5314億2796万 | +12.27% | 32.1 | 2.09 |
