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 |
|---|
| 2017 | 10/1, 株式併合 10→1 |
| 2015 |
| 03/31 | 3,220 | 3,250 | 3,200 | 3,210 | -0.31% | 68,800 | 673億8918万 | -2.52% | 19.12 | 0.53 |
| 03/30 | 3,220 | 3,250 | 3,190 | 3,220 | -1.83% | 82,400 | 675億9912万 | -2.22% | 19.18 | 0.53 |
| 03/27 | 3,220 | 3,320 | 3,210 | 3,280 | -2.67% | 117,700 | 688億5873万 | -0.36% | 19.54 | 0.54 |
| 03/26 | 3,400 | 3,420 | 3,350 | 3,370 | -0.88% | 68,600 | 707億4815万 | +2.43% | 20.07 | 0.56 |
| 03/25 | 3,400 | 3,420 | 3,380 | 3,400 | 0% | 39,300 | 713億7795万 | +3.53% | 20.25 | 0.56 |
| 03/24 | 3,390 | 3,420 | 3,390 | 3,400 | +0.29% | 44,700 | 713億7795万 | +3.79% | 20.25 | 0.56 |
| 03/23 | 3,370 | 3,400 | 3,370 | 3,390 | +1.19% | 36,100 | 711億6802万 | +3.83% | 20.19 | 0.56 |
| 03/20 | 3,360 | 3,380 | 3,340 | 3,350 | 0% | 43,100 | 703億2828万 | +2.95% | 19.95 | 0.55 |
| 03/19 | 3,360 | 3,370 | 3,330 | 3,350 | -0.59% | 49,200 | 703億2828万 | +3.27% | 19.95 | 0.55 |
| 03/18 | 3,280 | 3,370 | 3,260 | 3,370 | +2.74% | 92,900 | 707億4815万 | +4.21% | 20.07 | 0.56 |
| 03/17 | 3,290 | 3,290 | 3,270 | 3,280 | 0% | 38,700 | 688億5873万 | +1.83% | 19.54 | 0.54 |
| 03/16 | 3,270 | 3,290 | 3,270 | 3,280 | +0.31% | 24,900 | 688億5873万 | +2.12% | 19.54 | 0.54 |
| 03/13 | 3,290 | 3,290 | 3,260 | 3,270 | 0% | 51,600 | 686億4879万 | +2.09% | 19.48 | 0.54 |
| 03/12 | 3,280 | 3,290 | 3,260 | 3,270 | 0% | 42,400 | 686億4879万 | +2.48% | 19.48 | 0.54 |
| 03/11 | 3,260 | 3,280 | 3,250 | 3,270 | +0.31% | 33,500 | 686億4879万 | +2.73% | 19.48 | 0.54 |
| 03/10 | 3,250 | 3,280 | 3,250 | 3,260 | -0.31% | 32,000 | 684億3886万 | +2.71% | 19.42 | 0.54 |
| 03/09 | 3,270 | 3,270 | 3,250 | 3,270 | 0% | 15,700 | 686億4879万 | +3.32% | 19.48 | 0.54 |
| 03/06 | 3,270 | 3,270 | 3,250 | 3,270 | 0% | 22,700 | 686億4879万 | +3.58% | 19.48 | 0.54 |
| 03/05 | 3,250 | 3,270 | 3,240 | 3,270 | +0.62% | 37,700 | 686億4879万 | +3.88% | 19.48 | 0.54 |
| 03/04 | 3,250 | 3,270 | 3,240 | 3,250 | -0.31% | 33,000 | 682億2892万 | +3.5% | 19.36 | 0.54 |
| 03/03 | 3,270 | 3,290 | 3,240 | 3,260 | -0.31% | 46,500 | 684億3886万 | +4.09% | 19.42 | 0.54 |
| 03/02 | 3,280 | 3,290 | 3,260 | 3,270 | +0.31% | 29,200 | 686億4879万 | +4.71% | 19.48 | 0.54 |
| 02/27 | 3,300 | 3,300 | 3,240 | 3,260 | -0.31% | 51,200 | 684億3886万 | +4.72% | 19.42 | 0.54 |
| 02/26 | 3,250 | 3,290 | 3,240 | 3,270 | +0.93% | 64,500 | 686億4879万 | +5.35% | 19.48 | 0.54 |
| 02/25 | 3,220 | 3,250 | 3,210 | 3,240 | +1.25% | 44,100 | 680億1899万 | +4.72% | 19.3 | 0.54 |
| 02/24 | 3,210 | 3,230 | 3,200 | 3,200 | -0.31% | 42,600 | 671億7925万 | +3.69% | 19.06 | 0.53 |
| 02/23 | 3,250 | 3,250 | 3,200 | 3,210 | -0.62% | 50,200 | 673億8918万 | +4.25% | 19.12 | 0.53 |
| 02/20 | 3,220 | 3,240 | 3,150 | 3,230 | +0.62% | 89,700 | 678億905万 | +5.14% | 19.24 | 0.53 |
| 02/19 | 3,170 | 3,230 | 3,170 | 3,210 | +0.63% | 79,000 | 673億8918万 | +4.73% | 19.12 | 0.53 |
| 02/18 | 3,150 | 3,200 | 3,150 | 3,190 | +1.59% | 59,900 | 669億6931万 | +4.32% | 19 | 0.53 |
| 02/17 | 3,120 | 3,150 | 3,110 | 3,140 | +0.64% | 36,300 | 659億1964万 | +2.72% | 18.7 | 0.52 |
| 02/16 | 3,090 | 3,140 | 3,090 | 3,120 | +0.65% | 50,500 | 654億9977万 | +2.03% | 18.58 | 0.52 |
| 02/13 | 3,110 | 3,120 | 3,090 | 3,100 | +0.65% | 76,300 | 650億7990万 | +1.31% | 18.47 | 0.51 |
| 02/12 | 3,070 | 3,090 | 3,070 | 3,080 | +0.65% | 51,900 | 646億6003万 | +0.65% | 18.35 | 0.51 |
| 02/10 | 3,070 | 3,070 | 3,040 | 3,060 | 0% | 25,000 | 642億4016万 | +0.03% | 18.23 | 0.51 |
| 02/09 | 3,050 | 3,060 | 3,040 | 3,060 | +0.33% | 31,300 | 642億4016万 | -0.03% | 18.23 | 0.51 |
| 02/06 | 3,000 | 3,060 | 2,990 | 3,050 | +2.69% | 80,900 | 640億3022万 | -0.42% | 18.17 | 0.51 |
| 02/05 | 3,060 | 3,060 | 2,950 | 2,970 | -2.94% | 140,000 | 623億5074万 | -3.13% | 17.69 | 0.49 |
| 02/04 | 3,040 | 3,070 | 3,040 | 3,060 | +0.66% | 43,900 | 642億4016万 | -0.46% | 18.23 | 0.51 |
| 02/03 | 3,060 | 3,070 | 3,020 | 3,040 | -0.33% | 50,300 | 638億2029万 | -1.2% | 18.11 | 0.5 |
| 02/02 | 3,050 | 3,070 | 3,020 | 3,050 | -0.33% | 30,200 | 640億3022万 | -0.97% | 18.17 | 0.51 |
| 01/30 | 3,060 | 3,080 | 3,050 | 3,060 | +0.66% | 36,800 | 642億4016万 | -0.71% | 18.23 | 0.51 |
| 01/29 | 3,070 | 3,090 | 3,030 | 3,040 | -1.3% | 59,100 | 638億2029万 | -1.43% | 18.11 | 0.5 |
| 01/28 | 3,050 | 3,080 | 3,040 | 3,080 | +1.32% | 29,300 | 646億6003万 | -0.13% | 18.35 | 0.51 |
| 01/27 | 3,040 | 3,060 | 3,030 | 3,040 | 0% | 41,700 | 638億2029万 | -1.36% | 18.11 | 0.5 |
| 01/26 | 3,030 | 3,050 | 3,010 | 3,040 | +0.33% | 30,900 | 638億2029万 | -1.36% | 18.11 | 0.5 |
| 01/23 | 3,040 | 3,050 | 3,030 | 3,030 | 0% | 42,100 | 636億1035万 | -1.75% | 18.05 | 0.5 |
| 01/22 | 3,030 | 3,030 | 3,000 | 3,030 | +0.33% | 38,100 | 636億1035万 | -1.88% | 18.05 | 0.5 |
| 01/21 | 3,050 | 3,050 | 3,010 | 3,020 | -0.98% | 32,800 | 634億41万 | -2.3% | 17.99 | 0.5 |
| 01/20 | 3,020 | 3,050 | 3,020 | 3,050 | +0.99% | 56,600 | 640億3022万 | -1.49% | 18.17 | 0.51 |
| 01/19 | 3,030 | 3,040 | 3,010 | 3,020 | 0% | 39,200 | 634億41万 | -2.61% | 17.99 | 0.5 |
| 01/16 | 3,050 | 3,050 | 3,010 | 3,020 | -1.31% | 55,200 | 634億41万 | -2.8% | 17.99 | 0.5 |
| 01/15 | 3,090 | 3,110 | 3,050 | 3,060 | +0.33% | 51,200 | 642億4016万 | -1.73% | 18.23 | 0.51 |
| 01/14 | 3,140 | 3,150 | 3,030 | 3,050 | -3.48% | 123,900 | 640億3022万 | -2.24% | 18.17 | 0.51 |
| 01/13 | 3,130 | 3,180 | 3,120 | 3,160 | +0.32% | 50,800 | 663億3951万 | +1.22% | 18.82 | 0.52 |
| 01/09 | 3,180 | 3,190 | 3,140 | 3,150 | -0.94% | 47,400 | 661億2957万 | +0.96% | 18.76 | 0.52 |
| 01/08 | 3,120 | 3,200 | 3,110 | 3,180 | +2.25% | 100,900 | 667億5938万 | +2.05% | 18.94 | 0.53 |
| 01/07 | 3,040 | 3,130 | 3,040 | 3,110 | +2.3% | 63,800 | 652億8983万 | -0.1% | 18.52 | 0.52 |
| 01/06 | 3,090 | 3,090 | 3,040 | 3,040 | -2.25% | 54,100 | 638億2029万 | -2.25% | 18.11 | 0.5 |
| 01/05 | 3,120 | 3,140 | 3,100 | 3,110 | -0.32% | 24,100 | 652億8983万 | 0% | 18.52 | 0.52 |
| 2014 |
| 12/30 | 3,140 | 3,140 | 3,110 | 3,120 | -0.32% | 33,000 | 654億9977万 | +0.42% | 18.59 | 0.52 |
| 12/29 | 3,150 | 3,160 | 3,100 | 3,130 | -0.95% | 41,100 | 657億970万 | +0.81% | 18.65 | 0.52 |
| 12/26 | 3,160 | 3,170 | 3,110 | 3,160 | +0.64% | 39,500 | 663億3951万 | +1.87% | 18.83 | 0.52 |
| 12/25 | 3,130 | 3,150 | 3,110 | 3,140 | +0.64% | 38,300 | 659億1964万 | +1.42% | 18.71 | 0.52 |
| 12/24 | 3,100 | 3,130 | 3,080 | 3,120 | +1.3% | 49,300 | 654億9977万 | +0.97% | 18.59 | 0.52 |
| 12/22 | 3,130 | 3,130 | 3,060 | 3,080 | -0.96% | 32,600 | 646億6003万 | -0.1% | 18.36 | 0.51 |
| 12/19 | 3,110 | 3,120 | 3,050 | 3,110 | +1.63% | 58,900 | 652億8983万 | +0.97% | 18.53 | 0.52 |
| 12/18 | 3,060 | 3,100 | 3,050 | 3,060 | +1.32% | 34,400 | 642億4016万 | -0.46% | 18.24 | 0.51 |
| 12/17 | 3,010 | 3,060 | 3,010 | 3,020 | -0.66% | 48,700 | 634億41万 | -1.76% | 18 | 0.5 |
| 12/16 | 3,070 | 3,080 | 3,030 | 3,040 | -1.62% | 41,100 | 638億2029万 | -1.17% | 18.12 | 0.5 |
| 12/15 | 3,120 | 3,140 | 3,090 | 3,090 | -0.96% | 33,300 | 648億6996万 | +0.39% | 18.42 | 0.51 |
| 12/12 | 3,130 | 3,160 | 3,120 | 3,120 | 0% | 56,800 | 654億9977万 | +1.3% | 18.59 | 0.52 |
| 12/11 | 3,110 | 3,140 | 3,100 | 3,120 | -0.64% | 43,900 | 654億9977万 | +1.33% | 18.59 | 0.52 |
| 12/10 | 3,190 | 3,190 | 3,130 | 3,140 | -0.95% | 48,400 | 659億1964万 | +2.01% | 18.71 | 0.52 |
| 12/09 | 3,150 | 3,200 | 3,150 | 3,170 | -0.31% | 34,100 | 665億4944万 | +3.09% | 18.89 | 0.53 |
| 12/08 | 3,200 | 3,200 | 3,170 | 3,180 | 0% | 37,700 | 667億5938万 | +3.52% | 18.95 | 0.53 |
| 12/05 | 3,210 | 3,210 | 3,140 | 3,180 | -0.93% | 71,100 | 667億5938万 | +3.75% | 18.95 | 0.53 |
| 12/04 | 3,140 | 3,220 | 3,120 | 3,210 | +3.55% | 176,400 | 673億8918万 | +4.97% | 19.13 | 0.53 |
| 12/03 | 3,100 | 3,120 | 3,090 | 3,100 | -0.32% | 28,100 | 650億7990万 | +1.67% | 18.47 | 0.51 |
| 12/02 | 3,080 | 3,120 | 3,060 | 3,110 | +1.3% | 67,700 | 652億8983万 | +2.17% | 18.53 | 0.52 |
| 12/01 | 3,090 | 3,090 | 3,050 | 3,070 | -0.97% | 50,400 | 644億5009万 | +1.12% | 18.3 | 0.51 |
| 11/28 | 3,060 | 3,100 | 3,050 | 3,100 | +2.31% | 64,400 | 650億7990万 | +2.38% | 18.47 | 0.51 |
| 11/27 | 3,030 | 3,060 | 3,030 | 3,030 | -0.33% | 36,100 | 636億1035万 | +0.33% | 18.06 | 0.5 |
| 11/26 | 3,010 | 3,060 | 3,010 | 3,040 | 0% | 43,400 | 638億2029万 | +0.9% | 18.12 | 0.5 |
| 11/25 | 3,070 | 3,070 | 3,020 | 3,040 | -0.98% | 45,300 | 638億2029万 | +1.16% | 18.12 | 0.5 |
| 11/21 | 3,070 | 3,080 | 3,030 | 3,070 | +0.66% | 39,000 | 644億5009万 | +2.5% | 18.3 | 0.51 |
| 11/20 | 3,020 | 3,060 | 3,000 | 3,050 | +1.67% | 68,300 | 640億3022万 | +2.21% | 18.18 | 0.51 |
| 11/19 | 3,000 | 3,020 | 2,980 | 3,000 | 0% | 51,500 | 629億8054万 | +0.77% | 17.88 | 0.5 |
| 11/18 | 2,960 | 3,000 | 2,960 | 3,000 | +1.69% | 36,600 | 629億8054万 | +0.94% | 17.88 | 0.5 |
| 11/17 | 2,970 | 2,990 | 2,950 | 2,950 | -1.34% | 39,300 | 619億3087万 | -0.64% | 17.58 | 0.49 |
| 11/14 | 3,010 | 3,010 | 2,950 | 2,990 | +0.67% | 86,600 | 627億7061万 | +0.64% | 17.82 | 0.5 |
| 11/13 | 3,050 | 3,070 | 2,950 | 2,970 | -2.62% | 133,400 | 623億5074万 | -0.1% | 17.7 | 0.49 |
| 11/12 | 3,080 | 3,120 | 3,050 | 3,050 | -0.65% | 82,100 | 640億3022万 | +2.49% | 18.18 | 0.51 |
| 11/11 | 3,110 | 3,110 | 3,070 | 3,070 | -1.29% | 68,900 | 644億5009万 | +3.26% | 18.3 | 0.51 |
| 11/10 | 3,100 | 3,130 | 3,100 | 3,110 | -0.32% | 44,300 | 652億8983万 | +4.75% | 18.53 | 0.52 |
| 11/07 | 3,080 | 3,130 | 3,080 | 3,120 | +0.32% | 83,200 | 654億9977万 | +5.3% | 18.59 | 0.52 |
| 11/06 | 3,080 | 3,140 | 3,070 | 3,110 | +0.65% | 104,300 | 652億8983万 | +5.03% | 18.53 | 0.52 |
| 11/05 | 3,050 | 3,100 | 3,000 | 3,090 | +0.65% | 71,300 | 648億6996万 | +4.39% | 18.42 | 0.51 |
| 11/04 | 3,100 | 3,130 | 3,060 | 3,070 | -0.65% | 87,100 | 644億5009万 | +3.72% | 18.3 | 0.51 |
| 10/31 | 3,050 | 3,100 | 3,040 | 3,090 | +2.66% | 86,200 | 648億6996万 | +4.32% | 18.42 | 0.51 |
