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 |
|---|
| 2016 | 10/1, 株式併合 2→1 |
| 2015 |
| 03/31 | 1,400 | 1,408 | 1,348 | 1,348 | -2.6% | 807,000 | 1994億361万 | +5.81% | 20.24 | 1.31 |
| 03/30 | 1,334 | 1,392 | 1,332 | 1,384 | +3.75% | 924,500 | 2047億2893万 | +9.15% | 20.78 | 1.34 |
| 03/27 | 1,354 | 1,364 | 1,322 | 1,334 | -2.06% | 801,500 | 1973億3266万 | +5.71% | 20.03 | 1.3 |
| 03/26 | 1,338 | 1,376 | 1,336 | 1,362 | +1.95% | 993,500 | 2014億7457万 | +8.35% | 20.45 | 1.32 |
| 03/25 | 1,332 | 1,340 | 1,320 | 1,336 | +1.37% | 505,500 | 1976億2851万 | +6.88% | 20.06 | 1.3 |
| 03/24 | 1,294 | 1,320 | 1,286 | 1,318 | +1.85% | 522,000 | 1949億6585万 | +5.95% | 19.79 | 1.28 |
| 03/23 | 1,294 | 1,314 | 1,286 | 1,294 | +1.41% | 396,500 | 1914億1563万 | +4.44% | 19.43 | 1.26 |
| 03/20 | 1,270 | 1,280 | 1,262 | 1,276 | +0.63% | 320,000 | 1887億5297万 | +3.4% | 19.16 | 1.24 |
| 03/19 | 1,260 | 1,274 | 1,258 | 1,268 | -0.78% | 366,000 | 1875億6957万 | +3.17% | 19.04 | 1.23 |
| 03/18 | 1,258 | 1,280 | 1,256 | 1,278 | +1.11% | 318,000 | 1890億4883万 | +4.33% | 19.19 | 1.24 |
| 03/17 | 1,268 | 1,268 | 1,258 | 1,264 | +0.16% | 326,000 | 1869億7787万 | +3.61% | 18.98 | 1.23 |
| 03/16 | 1,258 | 1,270 | 1,254 | 1,262 | +0.64% | 497,000 | 1866億8202万 | +3.87% | 18.95 | 1.23 |
| 03/13 | 1,286 | 1,288 | 1,254 | 1,254 | -1.72% | 1,378,000 | 1854億9861万 | +3.55% | 18.83 | 1.22 |
| 03/12 | 1,252 | 1,276 | 1,246 | 1,276 | +1.59% | 410,000 | 1887億5297万 | +5.72% | 19.16 | 1.24 |
| 03/11 | 1,230 | 1,264 | 1,230 | 1,256 | +1.29% | 416,500 | 1857億9446万 | +4.15% | 18.86 | 1.22 |
| 03/10 | 1,254 | 1,268 | 1,236 | 1,240 | -1.12% | 525,000 | 1834億2766万 | +3.08% | 18.62 | 1.2 |
| 03/09 | 1,256 | 1,268 | 1,248 | 1,254 | -1.26% | 383,500 | 1854億9861万 | +4.33% | 18.83 | 1.22 |
| 03/06 | 1,250 | 1,270 | 1,234 | 1,270 | +2.75% | 626,000 | 1878億6542万 | +5.66% | 19.07 | 1.23 |
| 03/05 | 1,220 | 1,240 | 1,214 | 1,236 | +1.15% | 376,000 | 1828億3595万 | +3% | 18.56 | 1.2 |
| 03/04 | 1,226 | 1,230 | 1,214 | 1,222 | -0.65% | 499,500 | 1807億6500万 | +1.75% | 18.35 | 1.19 |
| 03/03 | 1,222 | 1,234 | 1,214 | 1,230 | +1.65% | 404,000 | 1819億4840万 | +2.33% | 18.47 | 1.2 |
| 03/02 | 1,226 | 1,240 | 1,210 | 1,210 | -1.79% | 343,500 | 1789億8989万 | +0.83% | 18.17 | 1.18 |
| 02/27 | 1,224 | 1,242 | 1,216 | 1,232 | +0.98% | 608,000 | 1822億4425万 | +2.84% | 18.5 | 1.2 |
| 02/26 | 1,216 | 1,224 | 1,212 | 1,220 | +0.16% | 270,500 | 1804億6914万 | +2.01% | 18.32 | 1.19 |
| 02/25 | 1,218 | 1,226 | 1,208 | 1,218 | +0.66% | 398,000 | 1801億7329万 | +2.1% | 18.29 | 1.18 |
| 02/24 | 1,228 | 1,228 | 1,204 | 1,210 | -1.94% | 673,000 | 1789億8989万 | +1.68% | 18.17 | 1.18 |
| 02/23 | 1,202 | 1,252 | 1,202 | 1,234 | +3.18% | 890,500 | 1825億4010万 | +4.05% | 18.53 | 1.2 |
| 02/20 | 1,192 | 1,196 | 1,180 | 1,196 | 0% | 424,000 | 1769億1893万 | +1.36% | 17.96 | 1.16 |
| 02/19 | 1,190 | 1,206 | 1,184 | 1,196 | +1.01% | 504,500 | 1769億1893万 | +1.7% | 17.96 | 1.16 |
| 02/18 | 1,198 | 1,204 | 1,176 | 1,184 | -1.33% | 837,000 | 1751億4383万 | +1.02% | 17.78 | 1.15 |
| 02/17 | 1,148 | 1,206 | 1,148 | 1,200 | +3.99% | 740,500 | 1775億1063万 | +2.65% | 18.02 | 1.17 |
| 02/16 | 1,170 | 1,176 | 1,154 | 1,154 | -1.03% | 506,000 | 1707億606万 | -0.94% | 17.33 | 1.12 |
| 02/13 | 1,174 | 1,188 | 1,166 | 1,166 | -0.17% | 644,000 | 1724億8117万 | +0.17% | 17.51 | 1.13 |
| 02/12 | 1,138 | 1,172 | 1,138 | 1,168 | +2.82% | 685,000 | 1727億7702万 | +0.6% | 17.54 | 1.13 |
| 02/10 | 1,138 | 1,148 | 1,126 | 1,136 | -1.9% | 716,500 | 1680億4340万 | -1.9% | 17.06 | 1.1 |
| 02/09 | 1,160 | 1,160 | 1,146 | 1,158 | +0.17% | 520,000 | 1712億9776万 | +0.17% | 17.39 | 1.13 |
| 02/06 | 1,190 | 1,190 | 1,148 | 1,156 | -0.52% | 636,500 | 1710億191万 | +0.17% | 17.36 | 1.12 |
| 02/05 | 1,230 | 1,234 | 1,158 | 1,162 | -6.59% | 1,177,000 | 1718億8946万 | +0.96% | 17.45 | 1.13 |
| 02/04 | 1,206 | 1,252 | 1,178 | 1,244 | +6.32% | 1,196,000 | 1840億1936万 | +8.36% | 18.68 | 1.21 |
| 02/03 | 1,198 | 1,212 | 1,156 | 1,170 | -3.94% | 843,000 | 1730億7287万 | +2.54% | 17.57 | 1.14 |
| 02/02 | 1,234 | 1,258 | 1,206 | 1,218 | -2.87% | 748,000 | 1801億7329万 | +7.12% | 18.29 | 1.18 |
| 01/30 | 1,242 | 1,278 | 1,238 | 1,254 | +1.46% | 749,000 | 1854億9861万 | +10.97% | 18.83 | 1.22 |
| 01/29 | 1,236 | 1,268 | 1,230 | 1,236 | -1.44% | 777,000 | 1828億3595万 | +10.06% | 18.56 | 1.2 |
| 01/28 | 1,226 | 1,258 | 1,224 | 1,254 | +1.79% | 671,000 | 1854億9861万 | +12.47% | 18.83 | 1.22 |
| 01/27 | 1,188 | 1,236 | 1,184 | 1,232 | +4.41% | 850,500 | 1822億4425万 | +11.49% | 18.5 | 1.2 |
| 01/26 | 1,164 | 1,180 | 1,162 | 1,180 | +1.03% | 546,500 | 1745億5212万 | +7.66% | 17.72 | 1.15 |
| 01/23 | 1,188 | 1,190 | 1,164 | 1,168 | -1.52% | 735,000 | 1727億7702万 | +7.16% | 17.54 | 1.13 |
| 01/22 | 1,164 | 1,186 | 1,156 | 1,186 | +2.6% | 945,500 | 1754億3968万 | +9.51% | 17.81 | 1.15 |
| 01/21 | 1,144 | 1,162 | 1,144 | 1,156 | +1.4% | 918,000 | 1710億191万 | +7.53% | 17.36 | 1.12 |
| 01/20 | 1,110 | 1,140 | 1,106 | 1,140 | +3.07% | 646,500 | 1686億3510万 | +6.54% | 17.12 | 1.11 |
| 01/19 | 1,094 | 1,108 | 1,088 | 1,106 | +2.22% | 434,500 | 1636億563万 | +3.85% | 16.61 | 1.07 |
| 01/16 | 1,078 | 1,088 | 1,064 | 1,082 | -1.99% | 725,500 | 1600億5542万 | +1.88% | 16.25 | 1.05 |
| 01/15 | 1,088 | 1,104 | 1,076 | 1,104 | +0.91% | 885,500 | 1633億978万 | +4.15% | 16.58 | 1.07 |
| 01/14 | 1,088 | 1,106 | 1,088 | 1,094 | -1.08% | 940,000 | 1618億3053万 | +3.6% | 16.43 | 1.06 |
| 01/13 | 1,092 | 1,106 | 1,084 | 1,106 | +0.36% | 440,500 | 1636億563万 | +5.03% | 16.61 | 1.07 |
| 01/09 | 1,122 | 1,124 | 1,096 | 1,102 | -0.9% | 763,500 | 1630億1393万 | +4.95% | 16.55 | 1.07 |
| 01/08 | 1,110 | 1,120 | 1,104 | 1,112 | +1.46% | 627,000 | 1644億9319万 | +6.21% | 16.7 | 1.08 |
| 01/07 | 1,080 | 1,102 | 1,078 | 1,096 | +0.37% | 551,000 | 1621億2638万 | +4.98% | 16.46 | 1.06 |
| 01/06 | 1,090 | 1,110 | 1,082 | 1,092 | -1.09% | 1,017,000 | 1615億3468万 | +4.9% | 16.4 | 1.06 |
| 01/05 | 1,094 | 1,104 | 1,084 | 1,104 | +0.91% | 605,500 | 1633億978万 | +6.26% | 16.58 | 1.07 |
| 2014 |
| 12/30 | 1,088 | 1,104 | 1,086 | 1,094 | +1.3% | 746,000 | 1618億3053万 | +5.6% | 16.43 | 1.06 |
| 12/29 | 1,084 | 1,084 | 1,060 | 1,080 | +0.19% | 412,500 | 1597億5957万 | +4.35% | 16.22 | 1.05 |
| 12/26 | 1,078 | 1,080 | 1,070 | 1,078 | +0.37% | 372,000 | 1594億6372万 | +4.36% | 16.19 | 1.05 |
| 12/25 | 1,084 | 1,084 | 1,068 | 1,074 | -0.92% | 477,000 | 1588億7202万 | +4.17% | 16.13 | 1.04 |
| 12/24 | 1,058 | 1,084 | 1,056 | 1,084 | +3.83% | 579,000 | 1603億5127万 | +5.45% | 16.28 | 1.05 |
| 12/22 | 1,046 | 1,052 | 1,038 | 1,044 | -1.51% | 776,000 | 1544億3425万 | +1.85% | 15.68 | 1.01 |
| 12/19 | 1,068 | 1,068 | 1,052 | 1,060 | +0.95% | 658,500 | 1568億106万 | +3.62% | 15.92 | 1.03 |
| 12/18 | 1,032 | 1,054 | 1,030 | 1,050 | +3.96% | 665,000 | 1553億2180万 | +2.94% | 15.77 | 1.02 |
| 12/17 | 992 | 1,018 | 992 | 1,010 | +0.6% | 616,500 | 1494億478万 | -0.59% | 15.17 | 0.98 |
| 12/16 | 994 | 1,010 | 994 | 1,004 | -0.99% | 766,500 | 1485億1723万 | -1.08% | 15.08 | 0.98 |
| 12/15 | 996 | 1,022 | 996 | 1,014 | +1.2% | 542,500 | 1499億9648万 | +0.1% | 15.23 | 0.99 |
| 12/12 | 1,000 | 1,012 | 998 | 1,002 | +0.4% | 1,125,000 | 1482億2138万 | -0.79% | 15.05 | 0.97 |
| 12/11 | 988 | 1,004 | 986 | 998 | -0.99% | 481,000 | 1476億2968万 | -0.89% | 14.99 | 0.97 |
| 12/10 | 1,014 | 1,024 | 1,004 | 1,008 | -2.33% | 362,000 | 1491億893万 | +0.3% | 15.14 | 0.98 |
| 12/09 | 1,012 | 1,032 | 1,012 | 1,032 | +1.18% | 284,500 | 1526億5914万 | +2.99% | 15.5 | 1 |
| 12/08 | 1,030 | 1,034 | 1,014 | 1,020 | -0.97% | 384,500 | 1508億8404万 | +2.2% | 15.32 | 0.99 |
| 12/05 | 1,012 | 1,030 | 1,006 | 1,030 | +1.38% | 610,500 | 1523億6329万 | +3.62% | 15.47 | 1 |
| 12/04 | 1,032 | 1,038 | 1,012 | 1,016 | -0.97% | 530,500 | 1502億9234万 | +2.73% | 15.26 | 0.99 |
| 12/03 | 1,026 | 1,032 | 1,022 | 1,026 | 0% | 369,000 | 1517億7159万 | +4.37% | 15.41 | 1 |
| 12/02 | 1,020 | 1,028 | 1,016 | 1,026 | 0% | 411,500 | 1517億7159万 | +5.02% | 15.41 | 1 |
| 12/01 | 1,024 | 1,038 | 1,022 | 1,026 | -0.58% | 446,000 | 1517億7159万 | +5.77% | 15.41 | 1 |
| 11/28 | 1,028 | 1,042 | 1,024 | 1,032 | +1.18% | 696,000 | 1526億5914万 | +7.17% | 15.5 | 1 |
| 11/27 | 1,028 | 1,030 | 1,016 | 1,020 | -1.54% | 509,000 | 1508億8404万 | +6.81% | 15.32 | 0.99 |
| 11/26 | 1,036 | 1,046 | 1,032 | 1,036 | -0.58% | 847,500 | 1532億5085万 | +9.28% | 15.56 | 1.01 |
| 11/25 | 1,058 | 1,058 | 1,036 | 1,042 | -0.95% | 611,500 | 1541億3840万 | +10.85% | 15.65 | 1.01 |
| 11/21 | 1,048 | 1,054 | 1,032 | 1,052 | +1.74% | 1,181,000 | 1556億1766万 | +12.88% | 15.8 | 1.02 |
| 11/20 | 1,036 | 1,046 | 1,026 | 1,034 | +0.39% | 983,500 | 1529億5500万 | +11.9% | 15.53 | 1 |
| 11/19 | 1,020 | 1,036 | 1,014 | 1,030 | +1.58% | 1,004,000 | 1523億6329万 | +12.32% | 15.47 | 1 |
| 11/18 | 994 | 1,016 | 992 | 1,014 | +2.63% | 892,000 | 1499億9648万 | +11.43% | 15.23 | 0.99 |
| 11/17 | 996 | 996 | 980 | 988 | -0.8% | 1,029,000 | 1461億5042万 | +9.29% | 14.84 | 0.96 |
| 11/14 | 990 | 996 | 978 | 996 | +1.22% | 1,318,000 | 1473億3383万 | +10.79% | 14.96 | 0.97 |
| 11/13 | 966 | 986 | 958 | 984 | +1.44% | 705,500 | 1455億5872万 | +10.07% | 14.78 | 0.96 |
| 11/12 | 972 | 982 | 970 | 970 | +0.21% | 712,000 | 1434億8776万 | +8.99% | 14.57 | 0.94 |
| 11/11 | 956 | 970 | 954 | 968 | +1.04% | 1,008,500 | 1431億9191万 | +9.13% | 14.54 | 0.94 |
| 11/10 | 946 | 958 | 944 | 958 | +1.27% | 886,000 | 1417億1266万 | +8.37% | 14.39 | 0.93 |
| 11/07 | 926 | 952 | 926 | 946 | +2.83% | 1,018,000 | 1399億3755万 | +7.26% | 14.21 | 0.92 |
| 11/06 | 950 | 952 | 910 | 920 | -3.36% | 1,609,000 | 1360億9148万 | +4.43% | 13.82 | 0.89 |
| 11/05 | 936 | 956 | 936 | 952 | +1.93% | 1,459,000 | 1408億2510万 | +8.06% | 14.3 | 0.92 |
| 11/04 | 958 | 960 | 932 | 934 | -0.43% | 1,144,500 | 1381億6244万 | +6.14% | 14.03 | 0.91 |
| 10/31 | 912 | 942 | 910 | 938 | +3.53% | 1,230,000 | 1387億5414万 | +6.59% | 14.09 | 0.91 |
