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 | 1/1, 株式分割 1→3 |
| 2015 |
| 03/31 | 2,020 | 2,020 | 1,970 | 1,970 | -1.66% | 1,098,300 | 6942億1037万 | -2.14% | 35.21 | 1.8 |
| 03/30 | 2,017 | 2,030 | 2,003 | 2,003 | -0.33% | 1,005,600 | 7059億5674万 | -0.43% | 35.8 | 1.83 |
| 03/27 | 2,013 | 2,037 | 1,980 | 2,010 | -0.99% | 1,232,100 | 7083億602万 | -0.05% | 35.92 | 1.84 |
| 03/26 | 2,057 | 2,057 | 2,017 | 2,030 | -1.77% | 1,393,800 | 7153億5384万 | +1.1% | 36.28 | 1.86 |
| 03/25 | 2,047 | 2,067 | 2,047 | 2,067 | +1.14% | 630,300 | 7282億7484万 | +3.08% | 36.93 | 1.89 |
| 03/24 | 2,040 | 2,047 | 2,027 | 2,043 | +0.33% | 711,600 | 7200億5238万 | +2.17% | 36.52 | 1.87 |
| 03/23 | 2,033 | 2,040 | 2,027 | 2,037 | +0.66% | 498,300 | 7177億311万 | +2.09% | 36.4 | 1.86 |
| 03/20 | 2,027 | 2,027 | 2,007 | 2,023 | +0.17% | 563,100 | 7130億456万 | +1.68% | 36.16 | 1.85 |
| 03/19 | 2,037 | 2,040 | 2,007 | 2,020 | -1.14% | 809,400 | 7118億2993万 | +1.71% | 36.1 | 1.85 |
| 03/18 | 2,023 | 2,043 | 2,020 | 2,043 | +0.99% | 559,200 | 7200億5238万 | +3.09% | 36.52 | 1.87 |
| 03/17 | 2,033 | 2,033 | 2,017 | 2,023 | 0% | 498,300 | 7130億456万 | +2.4% | 36.16 | 1.85 |
| 03/16 | 2,007 | 2,030 | 2,003 | 2,023 | +0.83% | 607,500 | 7130億456万 | +2.66% | 36.16 | 1.85 |
| 03/13 | 2,027 | 2,027 | 1,997 | 2,007 | -0.33% | 1,219,200 | 7071億3138万 | +2.07% | 35.86 | 1.83 |
| 03/12 | 2,007 | 2,020 | 1,997 | 2,013 | +0.67% | 675,300 | 7094億8065万 | +2.62% | 35.98 | 1.84 |
| 03/11 | 2,017 | 2,037 | 1,993 | 2,000 | -0.83% | 811,500 | 7047億8211万 | +2.15% | 35.74 | 1.83 |
| 03/10 | 2,050 | 2,050 | 2,013 | 2,017 | -0.98% | 676,800 | 7106億5529万 | +3.15% | 36.04 | 1.84 |
| 03/09 | 2,050 | 2,063 | 2,023 | 2,037 | -0.81% | 660,000 | 7177億311万 | +4.34% | 36.4 | 1.86 |
| 03/06 | 2,003 | 2,053 | 2,000 | 2,053 | +3.01% | 1,152,000 | 7235億7629万 | +5.03% | 36.69 | 1.88 |
| 03/05 | 2,020 | 2,030 | 1,987 | 1,993 | -0.99% | 1,185,000 | 7024億3283万 | +1.65% | 35.62 | 1.82 |
| 03/04 | 2,023 | 2,033 | 1,993 | 2,013 | -0.66% | 927,000 | 7094億8065万 | +2.25% | 35.98 | 1.84 |
| 03/03 | 1,990 | 2,033 | 1,983 | 2,027 | +2.7% | 1,261,800 | 7141億7920万 | +2.56% | 36.22 | 1.85 |
| 03/02 | 1,977 | 1,983 | 1,967 | 1,973 | -0.17% | 971,400 | 6953億8501万 | -0.39% | 35.26 | 1.8 |
| 02/27 | 1,973 | 1,990 | 1,967 | 1,977 | +0.51% | 960,300 | 6965億5965万 | -0.52% | 35.32 | 1.81 |
| 02/26 | 1,963 | 1,967 | 1,950 | 1,967 | +0.17% | 642,000 | 6930億3574万 | -1.32% | 35.15 | 1.8 |
| 02/25 | 1,947 | 1,967 | 1,940 | 1,963 | +0.86% | 811,500 | 6918億6110万 | -1.83% | 35.09 | 1.79 |
| 02/24 | 1,963 | 1,963 | 1,940 | 1,947 | -0.51% | 631,800 | 6859億8792万 | -2.91% | 34.79 | 1.78 |
| 02/23 | 1,967 | 1,967 | 1,943 | 1,957 | +0.17% | 585,300 | 6895億1183万 | -2.65% | 34.97 | 1.79 |
| 02/20 | 1,957 | 1,957 | 1,930 | 1,953 | +0.17% | 921,300 | 6883億3719万 | -3.06% | 34.91 | 1.79 |
| 02/19 | 1,957 | 1,973 | 1,943 | 1,950 | +0.17% | 984,600 | 6871億6255万 | -3.42% | 34.85 | 1.78 |
| 02/18 | 1,943 | 1,947 | 1,927 | 1,947 | +1.39% | 875,100 | 6859億8792万 | -3.73% | 34.79 | 1.78 |
| 02/17 | 1,907 | 1,930 | 1,893 | 1,920 | +1.05% | 759,600 | 6765億9082万 | -5.19% | 34.31 | 1.76 |
| 02/16 | 1,927 | 1,937 | 1,897 | 1,900 | -1.04% | 968,400 | 6695億4300万 | -6.31% | 33.95 | 1.74 |
| 02/13 | 1,927 | 1,933 | 1,913 | 1,920 | +0.17% | 883,800 | 6765億9082万 | -5.47% | 34.31 | 1.76 |
| 02/12 | 1,907 | 1,927 | 1,907 | 1,917 | +0.7% | 1,316,700 | 6754億1618万 | -5.68% | 34.25 | 1.75 |
| 02/10 | 1,900 | 1,910 | 1,887 | 1,903 | +0.35% | 888,300 | 6707億1764万 | -6.33% | 34.01 | 1.74 |
| 02/09 | 1,913 | 1,917 | 1,887 | 1,897 | -0.18% | 1,021,200 | 6683億6836万 | -6.66% | 33.89 | 1.73 |
| 02/06 | 1,927 | 1,930 | 1,893 | 1,900 | -0.52% | 904,200 | 6695億4300万 | -6.54% | 33.95 | 1.74 |
| 02/05 | 1,930 | 1,943 | 1,903 | 1,910 | -0.17% | 1,187,400 | 6730億6691万 | -6.1% | 34.13 | 1.75 |
| 02/04 | 1,933 | 1,953 | 1,907 | 1,913 | 0% | 1,326,600 | 6742億4155万 | -5.98% | 34.19 | 1.75 |
| 02/03 | 1,960 | 1,967 | 1,900 | 1,913 | -1.37% | 2,094,300 | 6742億4155万 | -6.07% | 34.19 | 1.75 |
| 02/02 | 1,927 | 2,017 | 1,923 | 1,940 | -8.78% | 2,962,800 | 6836億3864万 | -4.81% | 34.67 | 1.77 |
| 01/30 | 2,187 | 2,193 | 2,127 | 2,127 | -2.74% | 1,082,400 | 7494億1831万 | +4.4% | 38 | 1.94 |
| 01/29 | 2,187 | 2,200 | 2,177 | 2,187 | -0.61% | 615,600 | 7705億6177万 | +7.88% | 39.08 | 2 |
| 01/28 | 2,167 | 2,207 | 2,163 | 2,200 | +0.46% | 633,300 | 7752億6032万 | +9.24% | 39.32 | 2.01 |
| 01/27 | 2,160 | 2,193 | 2,150 | 2,190 | +2.02% | 621,600 | 7717億3641万 | +9.5% | 39.14 | 2 |
| 01/26 | 2,103 | 2,150 | 2,090 | 2,147 | +1.26% | 622,500 | 7564億6613万 | +8.04% | 38.36 | 1.96 |
| 01/23 | 2,157 | 2,157 | 2,107 | 2,120 | -0.63% | 543,000 | 7470億6903万 | +7.23% | 37.89 | 1.94 |
| 01/22 | 2,137 | 2,137 | 2,110 | 2,133 | -0.31% | 632,700 | 7517億6758万 | +8.4% | 38.12 | 1.95 |
| 01/21 | 2,113 | 2,147 | 2,107 | 2,140 | +1.74% | 776,400 | 7541億1685万 | +9.3% | 38.24 | 1.96 |
| 01/20 | 2,070 | 2,103 | 2,067 | 2,103 | +1.45% | 732,300 | 7411億9585万 | +7.92% | 37.59 | 1.92 |
| 01/19 | 2,053 | 2,077 | 2,040 | 2,073 | +0.48% | 759,000 | 7306億2412万 | +6.82% | 37.05 | 1.9 |
| 01/16 | 2,023 | 2,063 | 2,017 | 2,063 | +0.49% | 1,148,400 | 7271億21万 | +6.63% | 36.87 | 1.89 |
| 01/15 | 2,033 | 2,060 | 2,027 | 2,053 | +1.32% | 924,600 | 7235億7629万 | +6.39% | 36.69 | 1.88 |
| 01/14 | 2,007 | 2,040 | 1,997 | 2,027 | +0.33% | 1,062,600 | 7141億7920万 | +5.28% | 36.22 | 1.85 |
| 01/13 | 1,980 | 2,020 | 1,970 | 2,020 | +1.17% | 806,100 | 7118億2993万 | +5.04% | 36.1 | 1.85 |
| 01/09 | 1,993 | 1,997 | 1,980 | 1,997 | +0.67% | 901,200 | 7036億747万 | +3.94% | 35.68 | 1.83 |
| 01/08 | 1,967 | 1,990 | 1,960 | 1,983 | +1.71% | 1,132,200 | 6989億892万 | +3.24% | 35.44 | 1.81 |
| 01/07 | 1,900 | 1,957 | 1,900 | 1,950 | +2.27% | 1,146,900 | 6871億6255万 | +1.51% | 34.85 | 1.78 |
| 01/06 | 1,890 | 1,920 | 1,890 | 1,907 | +0.18% | 915,300 | 6718億9227万 | -0.8% | 34.07 | 1.74 |
| 01/05 | 1,920 | 1,920 | 1,887 | 1,903 | -1.04% | 496,800 | 6707億1764万 | -1.18% | 34.01 | 1.74 |
| 2014 |
| 12/30 | 1,937 | 1,937 | 1,913 | 1,923 | 0% | 357,600 | 6777億6546万 | -0.4% | 34.37 | 1.76 |
| 12/29 | 1,950 | 1,950 | 1,910 | 1,923 | -0.86% | 638,100 | 6777億6546万 | -0.6% | 34.37 | 1.76 |
| 12/26 | 1,940 | 1,943 | 1,923 | 1,940 | -0.51% | 409,500 | 6836億3864万 | +0.05% | 34.67 | 1.77 |
| 12/25 | 1,940 | 1,957 | 1,927 | 1,950 | +0.52% | 601,200 | 6871億6255万 | +0.36% | 34.85 | 1.78 |
| 12/24 | 1,923 | 1,943 | 1,913 | 1,940 | +1.39% | 584,100 | 6836億3864万 | -0.26% | 34.67 | 1.77 |
| 12/22 | 1,913 | 1,920 | 1,893 | 1,913 | +0.7% | 569,400 | 6742億4155万 | -1.73% | 34.19 | 1.75 |
| 12/19 | 1,887 | 1,903 | 1,870 | 1,900 | +2.33% | 681,900 | 6695億4300万 | -2.61% | 33.95 | 1.74 |
| 12/18 | 1,903 | 1,903 | 1,853 | 1,857 | +1.09% | 1,182,300 | 6542億7272万 | -4.98% | 33.18 | 1.7 |
| 12/17 | 1,853 | 1,860 | 1,833 | 1,837 | -1.61% | 921,300 | 6472億2490万 | -6.24% | 32.82 | 1.68 |
| 12/16 | 1,890 | 1,897 | 1,867 | 1,867 | -1.58% | 696,600 | 6577億9663万 | -4.96% | 33.36 | 1.71 |
| 12/15 | 1,880 | 1,910 | 1,880 | 1,897 | +0.35% | 558,300 | 6683億6836万 | -3.58% | 33.89 | 1.73 |
| 12/12 | 1,880 | 1,907 | 1,880 | 1,890 | 0% | 1,116,300 | 6660億1909万 | -4.06% | 33.78 | 1.73 |
| 12/11 | 1,877 | 1,900 | 1,870 | 1,890 | -1.05% | 785,100 | 6660億1909万 | -4.21% | 33.78 | 1.73 |
| 12/10 | 1,907 | 1,930 | 1,900 | 1,910 | -0.17% | 942,300 | 6730億6691万 | -3.34% | 34.13 | 1.75 |
| 12/09 | 1,920 | 1,940 | 1,907 | 1,913 | -0.86% | 1,034,100 | 6742億4155万 | -3.27% | 34.19 | 1.75 |
| 12/08 | 1,940 | 1,943 | 1,917 | 1,930 | +0.17% | 738,000 | 6801億1473万 | -2.48% | 34.49 | 1.76 |
| 12/05 | 1,933 | 1,933 | 1,907 | 1,927 | -0.69% | 948,600 | 6789億4009万 | -2.6% | 34.43 | 1.76 |
| 12/04 | 1,963 | 1,967 | 1,930 | 1,940 | -0.85% | 1,437,000 | 6836億3864万 | -1.87% | 34.67 | 1.77 |
| 12/03 | 1,980 | 1,983 | 1,953 | 1,957 | -1.18% | 1,035,000 | 6895億1183万 | -1.03% | 34.97 | 1.79 |
| 12/02 | 1,983 | 2,000 | 1,977 | 1,980 | -0.83% | 607,500 | 6977億3428万 | +0.25% | 35.38 | 1.81 |
| 12/01 | 1,990 | 2,020 | 1,987 | 1,997 | +0.67% | 470,400 | 7036億747万 | +1.25% | 35.68 | 1.83 |
| 11/28 | 1,983 | 1,993 | 1,970 | 1,983 | +0.68% | 612,000 | 6989億892万 | +0.78% | 35.44 | 1.81 |
| 11/27 | 2,007 | 2,020 | 1,967 | 1,970 | -2.31% | 741,600 | 6942億1037万 | +0.31% | 35.21 | 1.8 |
| 11/26 | 2,020 | 2,030 | 2,007 | 2,017 | 0% | 566,100 | 7106億5529万 | +2.84% | 36.04 | 1.84 |
| 11/25 | 2,047 | 2,047 | 2,003 | 2,017 | -0.82% | 1,081,800 | 7106億5529万 | +3.1% | 36.04 | 1.84 |
| 11/21 | 2,023 | 2,037 | 2,010 | 2,033 | +0.33% | 642,600 | 7165億2847万 | +4.33% | 36.34 | 1.86 |
| 11/20 | 2,030 | 2,040 | 2,020 | 2,027 | 0% | 498,600 | 7141億7920万 | +4.31% | 36.22 | 1.85 |
| 11/19 | 2,027 | 2,040 | 2,013 | 2,027 | +0.33% | 516,900 | 7141億7920万 | +4.52% | 36.22 | 1.85 |
| 11/18 | 2,000 | 2,020 | 1,990 | 2,020 | +2.02% | 815,100 | 7118億2993万 | +4.45% | 36.1 | 1.85 |
| 11/17 | 1,990 | 1,990 | 1,960 | 1,980 | -1.16% | 895,200 | 6977億3428万 | +2.59% | 35.38 | 1.81 |
| 11/14 | 2,000 | 2,003 | 1,983 | 2,003 | +0.5% | 822,600 | 7059億5674万 | +3.85% | 35.8 | 1.83 |
| 11/13 | 1,957 | 1,993 | 1,953 | 1,993 | +1.7% | 734,100 | 7024億3283万 | +3.44% | 35.62 | 1.82 |
| 11/12 | 1,993 | 1,993 | 1,957 | 1,960 | -0.17% | 1,092,300 | 6906億8646万 | +1.77% | 35.03 | 1.79 |
| 11/11 | 1,953 | 1,977 | 1,950 | 1,963 | +0.86% | 725,400 | 6918億6110万 | +1.94% | 35.09 | 1.79 |
| 11/10 | 1,957 | 1,967 | 1,930 | 1,947 | -1.35% | 777,900 | 6859億8792万 | +1.07% | 34.79 | 1.78 |
| 11/07 | 1,980 | 1,990 | 1,963 | 1,973 | +0.34% | 923,100 | 6953億8501万 | +2.51% | 35.26 | 1.8 |
| 11/06 | 1,977 | 1,987 | 1,950 | 1,967 | 0% | 920,700 | 6930億3574万 | +2.32% | 35.15 | 1.8 |
| 11/05 | 1,937 | 1,977 | 1,937 | 1,967 | +0.85% | 1,138,800 | 6930億3574万 | +2.48% | 35.15 | 1.8 |
| 11/04 | 2,000 | 2,003 | 1,940 | 1,950 | -0.17% | 1,561,800 | 6871億6255万 | +1.88% | 34.85 | 1.78 |
| 10/31 | 1,927 | 1,960 | 1,900 | 1,953 | +3.17% | 1,533,000 | 6883億3719万 | +2.22% | 34.91 | 1.79 |
