PER
2014/09/30～2015/02/27
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 |
|---|
| 2023 | 3/1, 株式分割 1→2 |
| 2015 |
| 02/27 | 411 | 412 | 409 | 409 | -0.12% | 8,000 | 14億3465万 | -0.61% | 8.98 | 0.86 |
| 02/26 | 409 | 410 | 408 | 409 | +0.37% | 8,400 | 14億3640万 | -0.49% | 8.99 | 0.86 |
| 02/25 | 408 | 412 | 407 | 408 | -0.24% | 8,200 | 14億3114万 | -1.09% | 8.96 | 0.86 |
| 02/24 | 407 | 414 | 407 | 409 | +0.49% | 4,400 | 14億3465万 | -0.85% | 8.98 | 0.86 |
| 02/23 | 410 | 410 | 405 | 407 | -2.05% | 18,800 | 14億2762万 | -1.33% | 8.93 | 0.86 |
| 02/20 | 403 | 418 | 403 | 415 | +3.23% | 22,000 | 14億5748万 | +0.48% | 9.12 | 0.87 |
| 02/19 | 394 | 411 | 394 | 402 | +0.63% | 16,600 | 14億1182万 | -2.9% | 8.84 | 0.85 |
| 02/18 | 393 | 400 | 392 | 400 | +2.04% | 10,800 | 14億304万 | -3.97% | 8.78 | 0.84 |
| 02/17 | 391 | 392 | 389 | 392 | +0.26% | 10,000 | 13億7494万 | -6.12% | 8.6 | 0.83 |
| 02/16 | 390 | 393 | 390 | 391 | +0.39% | 2,200 | 13億7143万 | -6.8% | 8.58 | 0.82 |
| 02/13 | 395 | 395 | 389 | 389 | 0% | 5,000 | 13億6616万 | -7.6% | 8.55 | 0.82 |
| 02/12 | 392 | 393 | 389 | 389 | -0.26% | 5,000 | 13億6616万 | -8.04% | 8.55 | 0.82 |
| 02/10 | 393 | 394 | 390 | 390 | -0.76% | 6,400 | 13億6968万 | -8.24% | 8.57 | 0.82 |
| 02/09 | 391 | 399 | 384 | 393 | -0.88% | 15,200 | 13億8021万 | -7.75% | 8.64 | 0.83 |
| 02/06 | 411 | 411 | 393 | 397 | -5.93% | 64,200 | 13億9250万 | -7.36% | 8.71 | 0.84 |
| 02/05 | 426 | 426 | 421 | 422 | -0.82% | 3,600 | 14億8030万 | -1.75% | 9.26 | 0.89 |
| 02/04 | 423 | 425 | 419 | 425 | +0.47% | 8,000 | 14億9260万 | -0.93% | 9.34 | 0.9 |
| 02/03 | 433 | 433 | 421 | 423 | -2.2% | 15,600 | 14億8557万 | -1.4% | 9.3 | 0.89 |
| 02/02 | 440 | 440 | 433 | 433 | -0.8% | 3,200 | 15億1894万 | +0.82% | 9.51 | 0.91 |
| 01/30 | 433 | 437 | 426 | 436 | +2.59% | 16,600 | 15億3123万 | +1.87% | 9.58 | 0.92 |
| 01/29 | 428 | 435 | 424 | 425 | -1.73% | 12,800 | 14億9260万 | -0.7% | 9.34 | 0.9 |
| 01/28 | 424 | 433 | 423 | 433 | +1.65% | 16,200 | 15億1894万 | +1.05% | 9.51 | 0.91 |
| 01/27 | 424 | 426 | 423 | 426 | +0.59% | 6,400 | 14億9435万 | -0.58% | 9.35 | 0.9 |
| 01/26 | 425 | 425 | 423 | 423 | -0.47% | 4,800 | 14億8557万 | -0.94% | 9.3 | 0.89 |
| 01/23 | 425 | 425 | 425 | 425 | +0.24% | 1,400 | 14億9260万 | -0.47% | 9.34 | 0.9 |
| 01/22 | 425 | 425 | 419 | 424 | +1.07% | 5,400 | 14億8908万 | -0.93% | 9.32 | 0.89 |
| 01/21 | 419 | 420 | 419 | 420 | +0.12% | 8,200 | 14億7328万 | -2.21% | 9.22 | 0.88 |
| 01/20 | 417 | 422 | 417 | 419 | +0.6% | 3,400 | 14億7152万 | -2.56% | 9.21 | 0.88 |
| 01/19 | 429 | 429 | 413 | 417 | -1.42% | 16,600 | 14億6274万 | -3.36% | 9.15 | 0.88 |
| 01/16 | 430 | 430 | 416 | 423 | -1.74% | 22,000 | 14億8382万 | -2.2% | 9.29 | 0.89 |
| 01/15 | 440 | 441 | 423 | 430 | -4.97% | 60,600 | 15億1016万 | -0.46% | 9.45 | 0.91 |
| 01/14 | 450 | 453 | 445 | 453 | +2.49% | 15,200 | 15億8918万 | +4.75% | 9.95 | 0.95 |
| 01/13 | 432 | 450 | 432 | 442 | +2.08% | 26,000 | 15億5054万 | +2.44% | 9.7 | 0.93 |
| 01/09 | 438 | 439 | 433 | 433 | -1.48% | 4,600 | 15億1894万 | +0.58% | 9.51 | 0.91 |
| 01/08 | 437 | 439 | 433 | 439 | -0.23% | 3,600 | 15億4176万 | +2.09% | 9.65 | 0.93 |
| 01/07 | 425 | 440 | 425 | 440 | +2.8% | 6,200 | 15億4528万 | +2.56% | 9.67 | 0.93 |
| 01/06 | 429 | 430 | 428 | 428 | -1.27% | 5,600 | 15億313万 | -0.23% | 9.41 | 0.9 |
| 01/05 | 427 | 434 | 427 | 434 | +1.64% | 4,600 | 15億2245万 | +1.29% | 9.53 | 0.91 |
| 2014 |
| 12/30 | 437 | 437 | 426 | 427 | -2.51% | 7,400 | 14億9786万 | -0.35% | 9.37 | 0.9 |
| 12/29 | 433 | 438 | 425 | 438 | +2.94% | 7,200 | 15億3650万 | +2.22% | 9.62 | 0.92 |
| 12/26 | 413 | 425 | 413 | 425 | +2.66% | 4,800 | 14億9260万 | -0.47% | 9.34 | 0.9 |
| 12/25 | 417 | 425 | 411 | 414 | -0.96% | 23,200 | 14億5396万 | -3.04% | 9.1 | 0.87 |
| 12/24 | 423 | 425 | 413 | 418 | -1.3% | 31,800 | 14億6801万 | -2.11% | 9.19 | 0.88 |
| 12/22 | 429 | 429 | 424 | 424 | -0.35% | 17,400 | 14億8733万 | -0.82% | 9.31 | 0.89 |
| 12/19 | 424 | 425 | 418 | 425 | +0.24% | 17,200 | 14億9260万 | -0.7% | 9.34 | 0.9 |
| 12/18 | 424 | 425 | 415 | 424 | +0.12% | 9,400 | 14億8908万 | -0.93% | 9.32 | 0.89 |
| 12/17 | 420 | 424 | 415 | 424 | +0.59% | 10,800 | 14億8733万 | -1.28% | 9.31 | 0.89 |
| 12/16 | 425 | 426 | 414 | 421 | -0.94% | 14,800 | 14億7855万 | -2.09% | 9.25 | 0.89 |
| 12/15 | 435 | 436 | 423 | 425 | -2.52% | 12,600 | 14億9260万 | -1.39% | 9.34 | 0.9 |
| 12/12 | 443 | 443 | 435 | 436 | -1.58% | 8,600 | 15億3123万 | +0.93% | 9.58 | 0.92 |
| 12/11 | 439 | 444 | 428 | 443 | -0.45% | 19,200 | 15億5581万 | +2.55% | 9.74 | 0.93 |
| 12/10 | 450 | 450 | 429 | 445 | -1.55% | 20,800 | 15億6284万 | +3.25% | 9.78 | 0.94 |
| 12/09 | 458 | 462 | 450 | 452 | +0.44% | 34,000 | 15億8742万 | +5.12% | 9.93 | 0.95 |
| 12/08 | 433 | 452 | 433 | 450 | +5.88% | 43,600 | 15億8040万 | +5.14% | 9.89 | 0.95 |
| 12/05 | 428 | 429 | 423 | 425 | -0.58% | 16,400 | 14億9260万 | -0.7% | 9.34 | 0.9 |
| 12/04 | 424 | 429 | 423 | 428 | +0.94% | 10,800 | 15億138万 | -0.12% | 9.4 | 0.9 |
| 12/03 | 425 | 425 | 422 | 424 | +0.71% | 6,000 | 14億8733万 | -1.05% | 9.31 | 0.89 |
| 12/02 | 425 | 425 | 421 | 421 | -0.83% | 4,200 | 14億7679万 | -1.75% | 9.24 | 0.89 |
| 12/01 | 421 | 424 | 420 | 424 | +0.83% | 10,800 | 14億8908万 | -0.93% | 9.32 | 0.89 |
| 11/28 | 425 | 425 | 420 | 421 | -1.18% | 6,200 | 14億7679万 | -1.98% | 9.24 | 0.89 |
| 11/27 | 420 | 426 | 420 | 426 | +0.59% | 5,600 | 14億9435万 | -0.82% | 9.35 | 0.9 |
| 11/26 | 420 | 426 | 419 | 423 | +0.71% | 4,800 | 14億8557万 | -1.4% | 9.3 | 0.89 |
| 11/25 | 426 | 426 | 416 | 420 | -1.18% | 2,400 | 14億7504万 | -2.1% | 9.23 | 0.89 |
| 11/21 | 416 | 425 | 416 | 425 | +2.29% | 7,600 | 14億9260万 | -0.93% | 9.34 | 0.9 |
| 11/20 | 417 | 420 | 415 | 416 | -0.72% | 17,600 | 14億5923万 | -3.15% | 9.13 | 0.88 |
| 11/19 | 421 | 423 | 415 | 419 | -2.11% | 9,800 | 14億6977万 | -2.45% | 9.2 | 0.88 |
| 11/18 | 425 | 428 | 425 | 428 | +2.03% | 1,000 | 15億138万 | -0.58% | 9.4 | 0.9 |
| 11/17 | 435 | 436 | 418 | 419 | -3.46% | 19,400 | 14億7152万 | -2.56% | 9.21 | 0.88 |
| 11/14 | 428 | 434 | 428 | 434 | +0.81% | 4,200 | 15億2420万 | +0.7% | 9.54 | 0.91 |
| 11/13 | 437 | 442 | 431 | 431 | -2.71% | 5,200 | 15億1191万 | -0.35% | 9.46 | 0.91 |
| 11/12 | 448 | 453 | 437 | 443 | -1.23% | 14,200 | 15億5406万 | +2.19% | 9.73 | 0.93 |
| 11/11 | 451 | 451 | 441 | 448 | -0.55% | 1,000 | 15億7337万 | +3.46% | 9.85 | 0.94 |
| 11/10 | 452 | 452 | 448 | 451 | +0.56% | 4,600 | 15億8215万 | +3.8% | 9.9 | 0.95 |
| 11/07 | 436 | 450 | 430 | 448 | +3.94% | 14,400 | 15億7337万 | +3.23% | 9.85 | 0.94 |
| 11/06 | 424 | 432 | 424 | 431 | +2.99% | 18,000 | 15億1367万 | -0.69% | 9.47 | 0.91 |
| 11/05 | 423 | 424 | 417 | 419 | -1.3% | 6,600 | 14億6977万 | -3.79% | 9.2 | 0.88 |
| 11/04 | 421 | 424 | 416 | 424 | +0.95% | 9,200 | 14億8908万 | -2.75% | 9.32 | 0.89 |
| 10/31 | 428 | 428 | 419 | 420 | -1.98% | 6,400 | 14億7504万 | -4.11% | 9.23 | 0.89 |
| 10/30 | 424 | 429 | 416 | 429 | +0.23% | 13,200 | 15億489万 | -2.39% | 9.42 | 0.9 |
| 10/29 | 424 | 431 | 423 | 428 | -0.47% | 8,800 | 15億138万 | -2.84% | 9.4 | 0.9 |
| 10/28 | 428 | 430 | 428 | 430 | 0% | 6,800 | 15億840万 | -2.61% | 9.44 | 0.91 |
| 10/27 | 427 | 430 | 425 | 430 | +0.82% | 4,200 | 15億840万 | -2.83% | 9.44 | 0.91 |
| 10/24 | 439 | 440 | 426 | 426 | -1.96% | 6,200 | 14億9611万 | -3.84% | 9.36 | 0.9 |
| 10/23 | 427 | 435 | 420 | 435 | +2.48% | 7,400 | 15億2596万 | -2.36% | 9.55 | 0.92 |
| 10/22 | 422 | 428 | 420 | 424 | 0% | 6,600 | 14億8908万 | -4.93% | 9.32 | 0.89 |
| 10/21 | 431 | 432 | 420 | 424 | +0.12% | 7,400 | 14億8908万 | -5.36% | 9.32 | 0.89 |
| 10/20 | 426 | 431 | 423 | 424 | +1.07% | 6,400 | 14億8733万 | -5.89% | 9.31 | 0.89 |
| 10/17 | 422 | 425 | 419 | 419 | -0.71% | 8,200 | 14億7152万 | -7.3% | 9.21 | 0.88 |
| 10/16 | 425 | 427 | 422 | 422 | -3.32% | 22,400 | 14億8206万 | -6.84% | 9.27 | 0.89 |
| 10/15 | 436 | 442 | 435 | 437 | +0.58% | 12,800 | 15億3298万 | -3.64% | 9.59 | 0.92 |
| 10/14 | 438 | 440 | 427 | 434 | -0.46% | 11,400 | 15億2420万 | -3.98% | 9.54 | 0.91 |
| 10/10 | 435 | 436 | 426 | 436 | +0.23% | 16,400 | 15億3123万 | -3.33% | 9.58 | 0.92 |
| 10/09 | 453 | 455 | 435 | 435 | -3.01% | 7,600 | 15億2772万 | -3.33% | 9.56 | 0.92 |
| 10/08 | 448 | 454 | 444 | 449 | -0.99% | 6,800 | 15億7513万 | -0.11% | 9.86 | 0.95 |
| 10/07 | 465 | 465 | 450 | 453 | -2.58% | 11,000 | 15億9093万 | +1.34% | 9.96 | 0.95 |
| 10/06 | 451 | 470 | 449 | 465 | +2.54% | 12,800 | 16億3308万 | +4.49% | 10.22 | 0.98 |
| 10/03 | 455 | 455 | 450 | 454 | +1.11% | 3,400 | 15億9269万 | +2.37% | 9.97 | 0.96 |
| 10/02 | 450 | 450 | 435 | 449 | -1.97% | 17,600 | 15億7513万 | +1.47% | 9.86 | 0.95 |
| 10/01 | 450 | 463 | 450 | 458 | +2.12% | 6,600 | 16億674万 | +3.98% | 10.06 | 0.96 |
| 09/30 | 464 | 464 | 448 | 448 | -3.24% | 6,000 | 15億7337万 | +2.28% | 9.85 | 0.94 |
