PER
2015/03/09～2015/07/31
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 |
|---|
| 2015 | 8/1, 株式分割 1→3 |
| 2015 |
| 07/31 | 2,500 | 2,514 | 2,451 | 2,460 | -2.19% | 85,000 | 279億2665万 | -9.36% | 47.7 | 6.11 |
| 07/30 | 2,623 | 2,623 | 2,500 | 2,515 | -4.34% | 137,800 | 281億5492万 | -7.5% | 48.09 | 6.16 |
| 07/29 | 2,600 | 2,720 | 2,585 | 2,629 | -0.04% | 113,600 | 294億3112万 | -3.52% | 50.27 | 6.44 |
| 07/28 | 2,543 | 2,667 | 2,540 | 2,630 | +0.13% | 154,200 | 294億4232万 | -3.13% | 50.29 | 6.44 |
| 07/27 | 2,717 | 2,717 | 2,600 | 2,627 | -2.72% | 176,400 | 294億500万 | -2.5% | 50.22 | 6.43 |
| 07/24 | 2,720 | 2,723 | 2,693 | 2,700 | -0.61% | 92,700 | 302億2596万 | +1.05% | 51.63 | 6.61 |
| 07/23 | 2,727 | 2,743 | 2,717 | 2,717 | -0.85% | 79,200 | 304億1254万 | +2.71% | 51.94 | 6.65 |
| 07/22 | 2,760 | 2,763 | 2,717 | 2,740 | -1.2% | 113,700 | 306億7375万 | +4.66% | 52.39 | 6.71 |
| 07/21 | 2,717 | 2,773 | 2,700 | 2,773 | +2.59% | 144,900 | 310億4691万 | +7.12% | 53.03 | 6.79 |
| 07/17 | 2,743 | 2,747 | 2,697 | 2,703 | -0.98% | 115,200 | 302億6327万 | +5.64% | 51.69 | 6.62 |
| 07/16 | 2,770 | 2,773 | 2,677 | 2,730 | -0.85% | 170,700 | 305億6180万 | +7.82% | 52.2 | 6.68 |
| 07/15 | 2,640 | 2,793 | 2,640 | 2,753 | +4.42% | 294,000 | 308億2301万 | +9.83% | 52.65 | 6.74 |
| 07/14 | 2,647 | 2,650 | 2,620 | 2,637 | -0.13% | 144,900 | 295億1695万 | +6.32% | 50.41 | 6.45 |
| 07/13 | 2,667 | 2,687 | 2,617 | 2,640 | +0.51% | 179,700 | 295億5427万 | +7.45% | 50.48 | 6.46 |
| 07/10 | 2,667 | 2,733 | 2,617 | 2,627 | -6.86% | 686,700 | 294億500万 | +7.96% | 50.22 | 6.43 |
| 07/09 | 2,667 | 2,927 | 2,473 | 2,820 | -2.08% | 567,600 | 298億7733万 | +16.92% | 51.03 | 6.53 |
| 07/08 | 3,070 | 3,070 | 2,867 | 2,880 | -4% | 291,600 | 305億1302万 | +20.86% | 52.12 | 6.67 |
| 07/07 | 3,050 | 3,167 | 2,997 | 3,000 | -0.55% | 372,000 | 317億8440万 | +27.66% | 54.29 | 6.95 |
| 07/06 | 3,060 | 3,093 | 2,953 | 3,017 | +1.91% | 312,300 | 319億6098万 | +30.59% | 54.59 | 6.99 |
| 07/03 | 2,930 | 3,037 | 2,883 | 2,960 | +3.26% | 307,500 | 313億6060万 | +30.63% | 53.56 | 6.86 |
| 07/02 | 2,967 | 3,180 | 2,827 | 2,867 | +2.14% | 683,100 | 303億7176万 | +28.9% | 51.87 | 6.64 |
| 07/01 | 2,700 | 2,820 | 2,690 | 2,807 | +6.72% | 320,400 | 297億3607万 | +28.57% | 50.79 | 6.5 |
| 06/30 | 2,470 | 2,687 | 2,470 | 2,630 | +6.48% | 219,300 | 278億6432万 | +22.55% | 47.59 | 6.09 |
| 06/29 | 2,400 | 2,533 | 2,347 | 2,470 | -2.37% | 192,900 | 261億6915万 | +16.67% | 44.7 | 5.72 |
| 06/26 | 2,517 | 2,583 | 2,503 | 2,530 | -1.3% | 116,700 | 268億484万 | +20.82% | 45.78 | 5.86 |
| 06/25 | 2,637 | 2,637 | 2,443 | 2,563 | -3.87% | 365,100 | 271億5800万 | +23.83% | 46.39 | 5.94 |
| 06/24 | 2,650 | 2,867 | 2,600 | 2,667 | +11.11% | 918,600 | 282億5280万 | +30.4% | 48.26 | 6.18 |
| 06/23 | 2,247 | 2,423 | 2,240 | 2,400 | +14.83% | 828,900 | 254億2752万 | +18.93% | 43.43 | 5.56 |
| 06/22 | 2,057 | 2,090 | 2,053 | 2,090 | +0.48% | 43,200 | 221億4313万 | +4.5% | 37.82 | 4.84 |
| 06/19 | 2,047 | 2,080 | 2,023 | 2,080 | +2.97% | 103,800 | 220億3718万 | +4.31% | 37.64 | 4.82 |
| 06/18 | 2,040 | 2,040 | 2,007 | 2,020 | -0.98% | 48,600 | 214億149万 | +1.66% | 36.55 | 4.68 |
| 06/17 | 2,047 | 2,047 | 2,000 | 2,040 | +0.49% | 36,900 | 216億1339万 | +2.93% | 36.92 | 4.73 |
| 06/16 | 2,013 | 2,047 | 2,013 | 2,030 | +1% | 74,400 | 215億744万 | +2.84% | 36.73 | 4.7 |
| 06/15 | 2,043 | 2,043 | 2,003 | 2,010 | -1.47% | 51,900 | 212億9554万 | +2.29% | 36.37 | 4.66 |
| 06/12 | 2,100 | 2,100 | 2,017 | 2,040 | -2.39% | 102,300 | 216億1339万 | +4.19% | 36.92 | 4.73 |
| 06/11 | 2,110 | 2,110 | 2,057 | 2,090 | 0% | 85,500 | 221億4313万 | +7.34% | 37.82 | 4.84 |
| 06/10 | 2,100 | 2,113 | 2,037 | 2,090 | +0.97% | 113,700 | 221億4313万 | +7.95% | 37.82 | 4.84 |
| 06/09 | 2,000 | 2,100 | 1,987 | 2,070 | +2.48% | 161,100 | 219億3123万 | +7.42% | 37.46 | 4.8 |
| 06/08 | 2,147 | 2,167 | 1,987 | 2,020 | -4.42% | 266,700 | 214億149万 | +5.32% | 36.55 | 4.68 |
| 06/05 | 2,050 | 2,130 | 2,050 | 2,113 | +1.6% | 145,200 | 223億9034万 | +10.36% | 38.24 | 4.9 |
| 06/04 | 2,080 | 2,123 | 2,043 | 2,080 | +0.97% | 157,200 | 220億3718万 | +8.9% | 37.64 | 4.82 |
| 06/03 | 1,973 | 2,063 | 1,970 | 2,060 | +3% | 136,200 | 218億2528万 | +7.91% | 37.28 | 4.77 |
| 06/02 | 1,933 | 2,007 | 1,913 | 2,000 | +4.17% | 153,000 | 211億8960万 | +5.1% | 36.19 | 4.63 |
| 06/01 | 1,923 | 1,963 | 1,890 | 1,920 | +0.88% | 78,600 | 203億4201万 | +1.21% | 34.74 | 4.45 |
| 05/29 | 1,850 | 1,903 | 1,847 | 1,903 | +3.25% | 37,200 | 201億6543万 | +0.76% | 34.44 | 4.41 |
| 05/28 | 1,893 | 1,893 | 1,840 | 1,843 | -2.12% | 44,400 | 195億2974万 | -2.11% | 33.36 | 4.27 |
| 05/27 | 1,900 | 1,900 | 1,883 | 1,883 | -0.88% | 19,200 | 199億5354万 | +0.28% | 34.08 | 4.36 |
| 05/26 | 1,910 | 1,943 | 1,883 | 1,900 | -0.18% | 38,400 | 201億3012万 | +1.5% | 34.38 | 4.4 |
| 05/25 | 1,927 | 1,937 | 1,890 | 1,903 | -1.04% | 40,800 | 201億6543万 | +2.16% | 34.44 | 4.41 |
| 05/22 | 1,960 | 1,960 | 1,917 | 1,923 | -1.87% | 32,700 | 203億7733万 | +3.74% | 34.8 | 4.46 |
| 05/21 | 1,983 | 1,990 | 1,940 | 1,960 | -0.51% | 41,700 | 207億6580万 | +6.29% | 35.47 | 4.54 |
| 05/20 | 1,973 | 1,993 | 1,967 | 1,970 | +0.85% | 51,000 | 208億7175万 | +7.42% | 35.65 | 4.56 |
| 05/19 | 1,957 | 1,963 | 1,903 | 1,953 | +0.34% | 45,300 | 206億9517万 | +6.86% | 35.35 | 4.53 |
| 05/18 | 1,953 | 1,990 | 1,940 | 1,947 | +1.57% | 74,700 | 206億2454万 | +7.14% | 35.23 | 4.51 |
| 05/15 | 1,913 | 1,917 | 1,867 | 1,917 | +1.77% | 60,000 | 203億670万 | +6.36% | 34.68 | 4.44 |
| 05/14 | 1,843 | 1,917 | 1,843 | 1,883 | +2.73% | 111,300 | 199億5354万 | +5.1% | 34.08 | 4.36 |
| 05/13 | 1,817 | 1,843 | 1,803 | 1,833 | +0.92% | 24,000 | 194億2380万 | +3.17% | 33.18 | 4.25 |
| 05/12 | 1,803 | 1,857 | 1,793 | 1,817 | -0.55% | 45,600 | 192億4722万 | +3.22% | 32.87 | 4.21 |
| 05/11 | 1,807 | 1,847 | 1,793 | 1,827 | +3.01% | 45,300 | 193億5316万 | +4.86% | 33.05 | 4.23 |
| 05/08 | 1,837 | 1,900 | 1,773 | 1,773 | -2.39% | 129,300 | 187億8811万 | +2.98% | 32.09 | 4.11 |
| 05/07 | 1,843 | 1,863 | 1,783 | 1,817 | -2.68% | 63,000 | 192億4722万 | +6.74% | 32.87 | 4.21 |
| 05/01 | 1,877 | 1,877 | 1,843 | 1,867 | +1.27% | 45,300 | 197億7696万 | +11.11% | 33.78 | 4.32 |
| 04/30 | 1,940 | 1,947 | 1,783 | 1,843 | -5.31% | 128,100 | 195億2974万 | +11.31% | 33.36 | 4.27 |
| 04/28 | 1,980 | 2,023 | 1,937 | 1,947 | -1.35% | 72,000 | 206億2454万 | +19.28% | 35.23 | 4.51 |
| 04/27 | 2,083 | 2,127 | 1,950 | 1,973 | -3.74% | 196,800 | 209億707万 | +22.95% | 35.71 | 4.57 |
| 04/24 | 1,907 | 2,163 | 1,903 | 2,050 | +6.03% | 456,900 | 217億1934万 | +29.99% | 37.1 | 4.75 |
| 04/23 | 1,877 | 1,960 | 1,850 | 1,933 | +5.45% | 268,500 | 204億8328万 | +25.13% | 34.99 | 4.48 |
| 04/22 | 1,717 | 1,910 | 1,717 | 1,833 | +6.8% | 471,000 | 194億2380万 | +20.85% | 33.18 | 4.25 |
| 04/21 | 1,747 | 1,747 | 1,683 | 1,717 | -1.9% | 73,200 | 181億8774万 | +14.98% | 31.06 | 3.98 |
| 04/20 | 1,697 | 1,757 | 1,683 | 1,750 | +1.74% | 73,800 | 185億4090万 | +18.72% | 31.67 | 4.05 |
| 04/17 | 1,767 | 1,767 | 1,700 | 1,720 | -1.53% | 66,900 | 182億2305万 | +18.38% | 31.12 | 3.98 |
| 04/16 | 1,703 | 1,747 | 1,683 | 1,747 | +5.01% | 173,100 | 185億558万 | +21.72% | 31.61 | 4.05 |
| 04/15 | 1,693 | 1,700 | 1,635 | 1,663 | -1.77% | 76,500 | 176億2268万 | +17.47% | 30.1 | 3.85 |
| 04/14 | 1,665 | 1,710 | 1,600 | 1,693 | +1.2% | 198,600 | 179億4052万 | +21.04% | 30.64 | 3.92 |
| 04/13 | 1,727 | 1,750 | 1,667 | 1,673 | -1.57% | 184,500 | 177億2863万 | +21.08% | 30.28 | 3.88 |
| 04/10 | 1,767 | 1,823 | 1,677 | 1,700 | -7.27% | 594,300 | 180億1116万 | +24.54% | 30.76 | 3.94 |
| 04/09 | 1,683 | 1,843 | 1,673 | 1,833 | +10.22% | 608,100 | 194億2380万 | +36.1% | 33.18 | 4.25 |
| 04/08 | 1,533 | 1,670 | 1,517 | 1,663 | +5.39% | 267,300 | 176億2268万 | +25.63% | 30.1 | 3.85 |
| 04/07 | 1,727 | 1,727 | 1,507 | 1,578 | -4.92% | 302,700 | 167億2212万 | +20.76% | 28.56 | 3.66 |
| 04/06 | 1,537 | 1,740 | 1,533 | 1,660 | +9.93% | 517,500 | 175億8736万 | +28.19% | 30.04 | 3.85 |
| 04/03 | 1,427 | 1,515 | 1,420 | 1,510 | +6.59% | 314,700 | 159億9814万 | +18.06% | 27.32 | 3.5 |
| 04/02 | 1,378 | 1,417 | 1,367 | 1,417 | +4.68% | 168,300 | 150億930万 | +11.64% | 25.64 | 3.28 |
| 04/01 | 1,333 | 1,367 | 1,302 | 1,353 | +1.63% | 134,700 | 143億3829万 | +7.15% | 24.49 | 3.14 |
| 03/31 | 1,292 | 1,332 | 1,282 | 1,332 | +4.31% | 60,600 | 141億874万 | +5.77% | 24.1 | 3.09 |
| 03/30 | 1,283 | 1,292 | 1,275 | 1,277 | +0.13% | 23,100 | 135億2602万 | +1.73% | 23.1 | 2.96 |
| 03/27 | 1,260 | 1,275 | 1,252 | 1,275 | +1.86% | 30,300 | 135億837万 | +1.59% | 23.07 | 2.95 |
| 03/26 | 1,265 | 1,265 | 1,250 | 1,252 | -0.53% | 30,600 | 132億6115万 | -0.35% | 22.65 | 2.9 |
| 03/25 | 1,270 | 1,270 | 1,257 | 1,258 | -0.92% | 12,600 | 133億3179万 | +0.03% | 22.77 | 2.92 |
| 03/24 | 1,258 | 1,270 | 1,255 | 1,270 | +1.06% | 20,100 | 134億5539万 | +0.79% | 22.98 | 2.94 |
| 03/23 | 1,257 | 1,260 | 1,233 | 1,257 | +0.13% | 36,900 | 124億7342万 | -0.26% | 21.3 | 2.73 |
| 03/20 | 1,250 | 1,255 | 1,248 | 1,255 | +1.89% | 45,000 | 124億5687万 | -0.48% | 21.28 | 2.72 |
| 03/19 | 1,233 | 1,233 | 1,230 | 1,232 | -0.27% | 9,900 | 122億2527万 | -2.4% | 20.88 | 2.67 |
| 03/18 | 1,233 | 1,238 | 1,230 | 1,235 | 0% | 18,900 | 122億5836万 | -2.29% | 20.94 | 2.68 |
| 03/17 | 1,240 | 1,240 | 1,235 | 1,235 | -0.94% | 21,900 | 122億5836万 | -2.45% | 20.94 | 2.68 |
| 03/16 | 1,245 | 1,257 | 1,243 | 1,247 | -1.32% | 31,500 | 123億7416万 | -1.68% | 21.13 | 2.71 |
| 03/13 | 1,265 | 1,265 | 1,255 | 1,263 | +0.13% | 16,200 | 125億3959万 | -0.45% | 21.42 | 2.74 |
| 03/12 | 1,263 | 1,263 | 1,250 | 1,262 | +0.66% | 18,600 | 125億2305万 | -0.58% | 21.39 | 2.74 |
| 03/11 | 1,257 | 1,258 | 1,242 | 1,253 | +0.27% | 12,600 | 124億4033万 | -1.31% | 21.25 | 2.72 |
| 03/10 | 1,258 | 1,258 | 1,250 | 1,250 | 0% | 17,400 | 124億725万 | -1.65% | 21.19 | 2.71 |
| 03/09 | 1,265 | 1,282 | 1,247 | 1,250 | -1.19% | 58,800 | 124億725万 | -1.65% | 21.19 | 2.71 |
