PER
2015/05/08～2015/09/30
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 |
| 09/30 | 926 | 947 | 926 | 941 | +2.62% | 166,500 | 493億5636万 | -1.47% | 19.35 | 0.79 |
| 09/29 | 928 | 930 | 915 | 917 | -1.93% | 286,100 | 480億9753万 | -4.18% | 18.85 | 0.77 |
| 09/28 | 920 | 940 | 920 | 935 | -0.95% | 198,000 | 490億4165万 | -2.71% | 19.22 | 0.79 |
| 09/25 | 946 | 953 | 936 | 944 | 0% | 445,300 | 495億1371万 | -2.07% | 19.41 | 0.8 |
| 09/24 | 938 | 963 | 930 | 944 | +0.32% | 261,700 | 495億1371万 | -2.38% | 19.41 | 0.8 |
| 09/18 | 948 | 953 | 932 | 941 | -1.05% | 200,900 | 493億5636万 | -2.89% | 19.35 | 0.79 |
| 09/17 | 938 | 951 | 931 | 951 | +1.17% | 188,300 | 498億8087万 | -2.16% | 19.55 | 0.8 |
| 09/16 | 949 | 950 | 934 | 940 | -0.32% | 169,500 | 493億391万 | -3.59% | 19.32 | 0.79 |
| 09/15 | 943 | 956 | 941 | 943 | +0.53% | 120,700 | 494億6126万 | -3.38% | 19.39 | 0.8 |
| 09/14 | 935 | 948 | 935 | 938 | +0.11% | 100,400 | 491億9900万 | -4.19% | 19.28 | 0.79 |
| 09/11 | 930 | 948 | 930 | 937 | -0.43% | 178,300 | 491億4655万 | -4.68% | 19.26 | 0.79 |
| 09/10 | 936 | 944 | 923 | 941 | -0.95% | 172,300 | 493億5636万 | -4.56% | 19.35 | 0.79 |
| 09/09 | 941 | 950 | 931 | 950 | +3.15% | 186,300 | 498億2842万 | -3.94% | 19.53 | 0.8 |
| 09/08 | 950 | 954 | 920 | 921 | -3.36% | 159,400 | 483億734万 | -7.16% | 18.93 | 0.78 |
| 09/07 | 945 | 959 | 941 | 953 | -1.04% | 137,600 | 499億8577万 | -4.22% | 19.59 | 0.8 |
| 09/04 | 975 | 975 | 951 | 963 | -0.93% | 155,100 | 505億1028万 | -3.41% | 19.8 | 0.81 |
| 09/03 | 983 | 992 | 969 | 972 | -1.12% | 154,700 | 509億8234万 | -2.51% | 19.98 | 0.82 |
| 09/02 | 963 | 990 | 954 | 983 | +0.82% | 182,500 | 515億5930万 | -1.6% | 20.21 | 0.83 |
| 09/01 | 996 | 998 | 975 | 975 | -2.89% | 173,200 | 511億3969万 | -2.4% | 20.04 | 0.82 |
| 08/31 | 995 | 1,007 | 984 | 1,004 | +0.2% | 140,000 | 526億6077万 | +0.4% | 20.64 | 0.85 |
| 08/28 | 999 | 1,007 | 981 | 1,002 | +2.24% | 123,400 | 525億5587万 | +0.3% | 20.6 | 0.85 |
| 08/27 | 980 | 1,005 | 974 | 980 | +1.45% | 172,000 | 514億194万 | -1.9% | 20.15 | 0.83 |
| 08/26 | 956 | 969 | 952 | 966 | +1.58% | 152,200 | 506億6763万 | -3.4% | 19.86 | 0.82 |
| 08/25 | 946 | 980 | 918 | 951 | -2.46% | 300,100 | 498億8087万 | -5% | 19.55 | 0.8 |
| 08/24 | 985 | 1,006 | 975 | 975 | -2.89% | 314,400 | 511億3969万 | -2.79% | 20.04 | 0.82 |
| 08/21 | 999 | 1,014 | 995 | 1,004 | -1.57% | 214,900 | 526億6077万 | 0% | 20.64 | 0.85 |
| 08/20 | 1,010 | 1,042 | 1,008 | 1,020 | +2.2% | 479,100 | 534億9998万 | +1.59% | 20.97 | 0.86 |
| 08/19 | 1,006 | 1,010 | 994 | 998 | -1.48% | 127,800 | 523億4606万 | -0.5% | 20.52 | 0.84 |
| 08/18 | 1,017 | 1,019 | 1,007 | 1,013 | -0.2% | 79,000 | 531億3283万 | +1% | 20.83 | 0.85 |
| 08/17 | 1,005 | 1,024 | 1,005 | 1,015 | +0.69% | 79,200 | 532億3773万 | +1.3% | 20.87 | 0.86 |
| 08/14 | 1,011 | 1,015 | 999 | 1,008 | -0.69% | 104,200 | 528億7057万 | +0.8% | 20.72 | 0.85 |
| 08/13 | 985 | 1,018 | 985 | 1,015 | +3.05% | 226,700 | 532億3773万 | +1.7% | 20.87 | 0.86 |
| 08/12 | 991 | 1,020 | 977 | 985 | -3.05% | 231,600 | 516億6420万 | -1.01% | 20.25 | 0.83 |
| 08/11 | 1,030 | 1,030 | 998 | 1,016 | -1.17% | 142,600 | 532億9018万 | +2.11% | 20.89 | 0.86 |
| 08/10 | 1,010 | 1,030 | 1,010 | 1,028 | +0.59% | 138,300 | 539億1959万 | +3.52% | 21.13 | 0.87 |
| 08/07 | 1,015 | 1,025 | 1,015 | 1,022 | +0.39% | 123,800 | 536億489万 | +3.13% | 21.01 | 0.86 |
| 08/06 | 1,012 | 1,025 | 1,012 | 1,018 | +1.09% | 152,700 | 533億9508万 | +2.83% | 20.93 | 0.86 |
| 08/05 | 1,007 | 1,023 | 1,004 | 1,007 | -0.3% | 136,800 | 528億1812万 | +1.82% | 20.7 | 0.85 |
| 08/04 | 988 | 1,010 | 988 | 1,010 | +2.23% | 123,100 | 529億7547万 | +2.33% | 20.76 | 0.85 |
| 08/03 | 961 | 997 | 961 | 988 | +1.23% | 220,900 | 518億2155万 | +0.41% | 20.31 | 0.83 |
| 07/31 | 1,009 | 1,013 | 973 | 976 | -2.89% | 297,200 | 511億9214万 | -0.61% | 20.07 | 0.82 |
| 07/30 | 1,009 | 1,030 | 1,002 | 1,005 | +0.5% | 229,800 | 527億1322万 | +2.24% | 20.66 | 0.85 |
| 07/29 | 1,000 | 1,011 | 990 | 1,000 | +0.5% | 101,300 | 524億5096万 | +1.73% | 20.56 | 0.84 |
| 07/28 | 971 | 1,003 | 971 | 995 | +1.32% | 144,500 | 521億8871万 | +1.32% | 20.46 | 0.84 |
| 07/27 | 987 | 991 | 975 | 982 | -1.01% | 130,200 | 515億685万 | +0.2% | 20.19 | 0.83 |
| 07/24 | 1,010 | 1,010 | 989 | 992 | -1.98% | 108,200 | 520億3136万 | +1.33% | 20.39 | 0.84 |
| 07/23 | 993 | 1,020 | 992 | 1,012 | +1.71% | 212,400 | 530億8038万 | +3.69% | 20.81 | 0.85 |
| 07/22 | 991 | 999 | 982 | 995 | -0.5% | 134,400 | 521億8871万 | +2.37% | 20.46 | 0.84 |
| 07/21 | 1,008 | 1,010 | 996 | 1,000 | -0.4% | 110,400 | 524億5096万 | +3.31% | 20.56 | 0.84 |
| 07/17 | 1,000 | 1,007 | 992 | 1,004 | +1.01% | 105,000 | 526億6077万 | +4.26% | 20.64 | 0.85 |
| 07/16 | 1,002 | 1,007 | 990 | 994 | -1.19% | 165,700 | 521億3626万 | +3.76% | 20.44 | 0.84 |
| 07/15 | 992 | 1,015 | 979 | 1,006 | +1.93% | 237,600 | 527億6567万 | +5.67% | 20.68 | 0.85 |
| 07/14 | 995 | 995 | 979 | 987 | +0.1% | 111,900 | 517億6910万 | +4.33% | 20.29 | 0.83 |
| 07/13 | 976 | 992 | 970 | 986 | +1.96% | 142,400 | 517億1665万 | +4.78% | 20.27 | 0.83 |
| 07/10 | 963 | 990 | 960 | 967 | +1.15% | 161,500 | 507億2008万 | +3.31% | 19.88 | 0.82 |
| 07/09 | 935 | 958 | 922 | 956 | +0.21% | 185,400 | 501億4312万 | +2.69% | 19.65 | 0.81 |
| 07/08 | 977 | 978 | 953 | 954 | -2.55% | 149,400 | 500億3822万 | +2.91% | 19.61 | 0.8 |
| 07/07 | 982 | 987 | 975 | 979 | +1.24% | 88,700 | 513億4949万 | +6.07% | 20.13 | 0.83 |
| 07/06 | 974 | 982 | 965 | 967 | -1.63% | 173,000 | 507億2008万 | +5.22% | 19.88 | 0.82 |
| 07/03 | 996 | 1,007 | 981 | 983 | -0.61% | 234,000 | 515億5930万 | +7.55% | 20.21 | 0.83 |
| 07/02 | 989 | 990 | 977 | 989 | +0.82% | 128,200 | 518億7400万 | +8.8% | 20.33 | 0.83 |
| 07/01 | 963 | 983 | 952 | 981 | +2.72% | 133,300 | 514億5440万 | +8.52% | 20.17 | 0.83 |
| 06/30 | 943 | 958 | 942 | 955 | +0.84% | 199,900 | 500億9067万 | +6.35% | 19.63 | 0.81 |
| 06/29 | 939 | 953 | 936 | 947 | -0.11% | 173,200 | 496億7106万 | +5.93% | 19.47 | 0.8 |
| 06/26 | 988 | 988 | 941 | 948 | -4.15% | 282,100 | 497億2351万 | +6.4% | 19.49 | 0.8 |
| 06/25 | 992 | 998 | 987 | 989 | -0.7% | 258,900 | 518億7400万 | +11.5% | 20.33 | 0.83 |
| 06/24 | 994 | 999 | 991 | 996 | +1.43% | 294,200 | 522億4116万 | +13.05% | 20.48 | 0.84 |
| 06/23 | 959 | 986 | 958 | 982 | +3.04% | 392,500 | 515億685万 | +12.23% | 20.19 | 0.83 |
| 06/22 | 946 | 960 | 946 | 953 | -0.83% | 193,300 | 499億8577万 | +9.54% | 19.59 | 0.8 |
| 06/19 | 929 | 963 | 923 | 961 | +5.14% | 548,800 | 504億538万 | +10.84% | 19.76 | 0.81 |
| 06/18 | 905 | 920 | 904 | 914 | +1.22% | 380,700 | 479億4018万 | +5.91% | 18.79 | 0.77 |
| 06/17 | 900 | 905 | 896 | 903 | +1.12% | 210,100 | 473億6322万 | +5% | 18.56 | 0.76 |
| 06/16 | 888 | 904 | 886 | 893 | +1.02% | 179,600 | 468億3871万 | +4.08% | 18.36 | 0.75 |
| 06/15 | 880 | 889 | 878 | 884 | +1.03% | 188,000 | 463億6665万 | +3.15% | 18.17 | 0.75 |
| 06/12 | 870 | 880 | 868 | 875 | +2.1% | 305,600 | 458億9459万 | +2.1% | 17.99 | 0.74 |
| 06/11 | 851 | 862 | 851 | 857 | +1.06% | 85,500 | 449億5048万 | +0.12% | 17.62 | 0.72 |
| 06/10 | 848 | 854 | 845 | 848 | 0% | 72,500 | 444億7842万 | -0.82% | 17.43 | 0.72 |
| 06/09 | 858 | 860 | 848 | 848 | -1.28% | 73,200 | 444億7842万 | -0.82% | 17.43 | 0.72 |
| 06/08 | 858 | 866 | 857 | 859 | +0.35% | 62,300 | 450億5538万 | +0.47% | 17.66 | 0.72 |
| 06/05 | 864 | 864 | 855 | 856 | -0.47% | 58,100 | 448億9802万 | +0.12% | 17.6 | 0.72 |
| 06/04 | 861 | 864 | 857 | 860 | +0.23% | 36,700 | 451億783万 | +0.58% | 17.68 | 0.73 |
| 06/03 | 860 | 862 | 855 | 858 | -0.35% | 65,400 | 450億293万 | +0.47% | 17.64 | 0.72 |
| 06/02 | 859 | 865 | 859 | 861 | +0.23% | 71,200 | 451億6028万 | +0.82% | 17.7 | 0.73 |
| 06/01 | 854 | 864 | 854 | 859 | +0.47% | 71,500 | 450億5538万 | +0.59% | 17.66 | 0.72 |
| 05/29 | 855 | 859 | 853 | 855 | +0.94% | 61,900 | 448億4557万 | +0.23% | 17.58 | 0.72 |
| 05/28 | 849 | 856 | 847 | 847 | -0.82% | 103,800 | 444億2597万 | -0.47% | 17.41 | 0.71 |
| 05/27 | 854 | 857 | 849 | 854 | 0% | 48,800 | 447億9312万 | +0.47% | 17.56 | 0.72 |
| 05/26 | 853 | 859 | 853 | 854 | -0.23% | 55,100 | 447億9312万 | +0.59% | 17.56 | 0.72 |
| 05/25 | 848 | 857 | 847 | 856 | +0.71% | 64,600 | 448億9802万 | +1.06% | 17.6 | 0.72 |
| 05/22 | 851 | 852 | 843 | 850 | 0% | 78,800 | 445億8332万 | +0.47% | 17.47 | 0.72 |
| 05/21 | 843 | 851 | 840 | 850 | +1.07% | 133,500 | 445億8332万 | +0.59% | 17.47 | 0.72 |
| 05/20 | 848 | 852 | 838 | 841 | -2.1% | 343,100 | 441億1126万 | -0.24% | 17.29 | 0.71 |
| 05/19 | 861 | 872 | 853 | 859 | -1.26% | 97,900 | 450億5538万 | +1.9% | 17.66 | 0.72 |
| 05/18 | 856 | 872 | 856 | 870 | +1.64% | 66,000 | 456億3234万 | +3.33% | 17.89 | 0.73 |
| 05/15 | 846 | 866 | 846 | 856 | +0.59% | 78,000 | 448億9802万 | +1.9% | 17.6 | 0.72 |
| 05/14 | 860 | 861 | 851 | 851 | -1.16% | 96,500 | 446億3577万 | +1.43% | 17.5 | 0.72 |
| 05/13 | 860 | 865 | 842 | 861 | -0.69% | 108,800 | 451億6028万 | +2.74% | 17.7 | 0.73 |
| 05/12 | 874 | 874 | 861 | 867 | -0.34% | 86,700 | 454億7499万 | +3.58% | 17.82 | 0.73 |
| 05/11 | 858 | 875 | 856 | 870 | +2.23% | 188,200 | 456億3234万 | +4.19% | 17.89 | 0.73 |
| 05/08 | 844 | 863 | 844 | 851 | +1.07% | 203,100 | 446億3577万 | +2.04% | 17.5 | 0.72 |
