PER
2015/07/03～2015/11/30
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 |
|---|
| 2017 | 10/1, 株式分割 1→2 |
| 2015 |
| 11/30 | 713 | 713 | 708 | 710 | +0.14% | 56,200 | 142億 | -1.11% | 11.52 | 1.03 |
| 11/27 | 728 | 728 | 688 | 709 | -2.21% | 126,800 | 141億8000万 | -1.39% | 11.51 | 1.03 |
| 11/26 | 718 | 735 | 718 | 725 | -0.89% | 150,200 | 145億 | +0.83% | 11.77 | 1.05 |
| 11/25 | 729 | 755 | 728 | 732 | +1.04% | 472,200 | 146億3000万 | +1.88% | 11.87 | 1.06 |
| 11/24 | 728 | 729 | 721 | 724 | -0.34% | 98,200 | 144億8000万 | +0.84% | 11.75 | 1.05 |
| 11/20 | 732 | 734 | 725 | 727 | -1.36% | 57,400 | 145億3000万 | +1.04% | 11.79 | 1.05 |
| 11/19 | 750 | 753 | 727 | 737 | +1.59% | 123,600 | 147億3000万 | +2.29% | 11.95 | 1.07 |
| 11/18 | 728 | 731 | 723 | 725 | -0.48% | 30,800 | 145億 | +0.69% | 11.77 | 1.05 |
| 11/17 | 728 | 736 | 727 | 729 | +0.28% | 20,200 | 145億7000万 | +1.18% | 11.82 | 1.06 |
| 11/16 | 735 | 735 | 723 | 727 | -1.16% | 25,200 | 145億3000万 | +0.9% | 11.79 | 1.05 |
| 11/13 | 740 | 740 | 734 | 735 | -1.21% | 25,200 | 147億 | +2.08% | 11.93 | 1.06 |
| 11/12 | 733 | 747 | 733 | 744 | +1.02% | 36,400 | 148億8000万 | +3.33% | 12.07 | 1.08 |
| 11/11 | 738 | 738 | 734 | 737 | -0.74% | 25,600 | 147億3000万 | +2.29% | 11.95 | 1.07 |
| 11/10 | 731 | 749 | 726 | 742 | +1.92% | 69,400 | 148億4000万 | +3.06% | 12.04 | 1.07 |
| 11/09 | 723 | 734 | 719 | 728 | +2.32% | 84,400 | 145億6000万 | +1.39% | 11.82 | 1.05 |
| 11/06 | 704 | 712 | 700 | 712 | +1.93% | 19,800 | 142億3000万 | -0.77% | 11.55 | 1.03 |
| 11/05 | 699 | 700 | 692 | 698 | +1.01% | 28,200 | 139億6000万 | -2.65% | 11.33 | 1.01 |
| 11/04 | 691 | 694 | 689 | 691 | +0.44% | 28,200 | 138億2000万 | -3.76% | 11.21 | 1 |
| 11/02 | 688 | 690 | 686 | 688 | 0% | 15,400 | 137億6000万 | -4.18% | 11.17 | 1 |
| 10/30 | 703 | 703 | 682 | 688 | -2.13% | 82,200 | 137億6000万 | -4.18% | 11.17 | 1 |
| 10/29 | 703 | 709 | 703 | 703 | -0.28% | 34,400 | 140億6000万 | -1.95% | 11.41 | 1.02 |
| 10/28 | 707 | 712 | 704 | 705 | -0.49% | 29,000 | 141億 | -1.54% | 11.44 | 1.02 |
| 10/27 | 722 | 722 | 706 | 709 | -1.8% | 32,000 | 141億7000万 | -0.77% | 11.5 | 1.03 |
| 10/26 | 720 | 724 | 719 | 722 | +0.35% | 25,000 | 144億3000万 | +1.48% | 11.71 | 1.05 |
| 10/23 | 738 | 738 | 714 | 719 | +0.84% | 64,600 | 143億8000万 | +1.55% | 11.67 | 1.04 |
| 10/22 | 725 | 730 | 712 | 713 | -1.18% | 38,600 | 142億6000万 | +1.28% | 11.57 | 1.03 |
| 10/21 | 709 | 722 | 709 | 722 | +1.76% | 22,400 | 144億3000万 | +2.92% | 11.71 | 1.05 |
| 10/20 | 725 | 727 | 708 | 709 | -2.88% | 31,600 | 141億8000万 | +1.72% | 11.51 | 1.03 |
| 10/19 | 730 | 735 | 703 | 730 | +0.14% | 34,400 | 146億 | +5.34% | 11.85 | 1.06 |
| 10/16 | 749 | 755 | 726 | 729 | -3.76% | 87,200 | 145億8000万 | +5.96% | 11.83 | 1.06 |
| 10/15 | 738 | 760 | 731 | 758 | +2.71% | 103,600 | 151億5000万 | +10.91% | 12.29 | 1.1 |
| 10/14 | 735 | 738 | 733 | 738 | +0.55% | 18,600 | 147億5000万 | +8.94% | 11.97 | 1.07 |
| 10/13 | 738 | 738 | 730 | 734 | -0.2% | 16,000 | 146億7000万 | +9.15% | 11.9 | 1.06 |
| 10/09 | 726 | 736 | 726 | 735 | +1.31% | 36,800 | 147億 | +10.03% | 11.93 | 1.06 |
| 10/08 | 728 | 730 | 725 | 726 | +0.28% | 15,400 | 145億1000万 | +9.26% | 11.77 | 1.05 |
| 10/07 | 740 | 740 | 723 | 724 | -2.1% | 33,600 | 144億7000万 | +9.46% | 11.74 | 1.05 |
| 10/06 | 739 | 742 | 731 | 739 | +1.16% | 36,000 | 147億8000万 | +12.31% | 11.99 | 1.07 |
| 10/05 | 713 | 737 | 710 | 731 | +3.03% | 53,400 | 146億1000万 | +11.7% | 11.86 | 1.06 |
| 10/02 | 704 | 709 | 696 | 709 | +1.43% | 25,000 | 141億8000万 | +9.08% | 11.51 | 1.03 |
| 10/01 | 715 | 715 | 686 | 699 | -2.58% | 69,200 | 139億8000万 | +8.2% | 11.34 | 1.01 |
| 09/30 | 705 | 728 | 705 | 718 | +1.99% | 94,200 | 143億5000万 | +11.76% | 11.64 | 1.04 |
| 09/29 | 696 | 705 | 690 | 704 | +0.79% | 74,400 | 140億7000万 | +9.92% | 11.42 | 1.02 |
| 09/28 | 700 | 720 | 694 | 698 | +2.35% | 68,200 | 139億6000万 | +9.23% | 11.33 | 1.01 |
| 09/25 | 685 | 685 | 670 | 682 | +1.26% | 30,400 | 136億4000万 | +6.56% | 11.07 | 0.99 |
| 09/24 | 665 | 674 | 661 | 674 | +0.3% | 37,800 | 134億7000万 | +5.23% | 10.93 | 0.98 |
| 09/18 | 652 | 672 | 652 | 672 | +3.23% | 32,200 | 134億3000万 | +4.6% | 10.9 | 0.97 |
| 09/17 | 650 | 653 | 646 | 651 | +1.09% | 20,400 | 130億1000万 | +1.01% | 10.56 | 0.94 |
| 09/16 | 643 | 645 | 640 | 644 | +0.08% | 13,400 | 128億7000万 | -0.54% | 10.44 | 0.93 |
| 09/15 | 632 | 643 | 631 | 643 | +2.23% | 26,200 | 128億6000万 | -0.92% | 10.44 | 0.93 |
| 09/14 | 630 | 632 | 627 | 629 | +0.96% | 19,600 | 125億8000万 | -3.38% | 10.21 | 0.91 |
| 09/11 | 612 | 629 | 612 | 623 | 0% | 23,400 | 124億6000万 | -4.59% | 10.11 | 0.9 |
| 09/10 | 624 | 625 | 616 | 623 | -0.88% | 12,200 | 124億6000万 | -4.89% | 10.11 | 0.9 |
| 09/09 | 625 | 629 | 612 | 629 | +6.08% | 25,600 | 125億7000万 | -4.48% | 10.2 | 0.91 |
| 09/08 | 592 | 600 | 592 | 593 | -1.17% | 17,800 | 118億5000万 | -10.23% | 9.62 | 0.86 |
| 09/07 | 585 | 608 | 580 | 600 | -1.64% | 34,600 | 119億9000万 | -9.58% | 9.73 | 0.87 |
| 09/04 | 614 | 618 | 601 | 610 | -2.56% | 40,600 | 121億9000万 | -8.35% | 9.89 | 0.88 |
| 09/03 | 635 | 638 | 625 | 626 | +0.64% | 18,600 | 125億1000万 | -6.36% | 10.15 | 0.91 |
| 09/02 | 613 | 628 | 607 | 622 | -1.51% | 22,200 | 124億3000万 | -7.1% | 10.09 | 0.9 |
| 09/01 | 646 | 646 | 630 | 631 | -2.62% | 33,800 | 126億2000万 | -5.96% | 10.24 | 0.91 |
| 08/31 | 650 | 661 | 646 | 648 | -1.74% | 27,000 | 129億6000万 | -3.57% | 10.52 | 0.94 |
| 08/28 | 660 | 660 | 655 | 660 | +2.65% | 21,800 | 131億9000万 | -2.01% | 10.7 | 0.96 |
| 08/27 | 634 | 654 | 634 | 643 | +2.8% | 37,800 | 128億5000万 | -4.81% | 10.43 | 0.93 |
| 08/26 | 600 | 628 | 600 | 625 | +4.52% | 43,400 | 125億 | -7.68% | 10.14 | 0.91 |
| 08/25 | 584 | 650 | 550 | 598 | -2.53% | 125,000 | 119億6000万 | -12.06% | 9.71 | 0.87 |
| 08/24 | 624 | 654 | 613 | 614 | -8.3% | 121,200 | 122億7000万 | -10.31% | 9.96 | 0.89 |
| 08/21 | 675 | 680 | 665 | 669 | -2.41% | 44,600 | 133億8000万 | -2.76% | 10.86 | 0.97 |
| 08/20 | 687 | 695 | 683 | 686 | -2.28% | 31,200 | 137億1000万 | -0.51% | 11.13 | 0.99 |
| 08/19 | 701 | 708 | 701 | 702 | +0.14% | 17,000 | 140億3000万 | +1.67% | 11.39 | 1.02 |
| 08/18 | 724 | 724 | 699 | 701 | -3.25% | 25,800 | 140億1000万 | +1.52% | 11.37 | 1.01 |
| 08/17 | 725 | 727 | 718 | 724 | +0.91% | 46,200 | 144億8000万 | +4.93% | 11.75 | 1.05 |
| 08/14 | 716 | 720 | 715 | 718 | +0.35% | 27,800 | 143億5000万 | +4.14% | 11.64 | 1.04 |
| 08/13 | 710 | 719 | 710 | 715 | +1.63% | 36,600 | 143億 | +3.92% | 11.6 | 1.04 |
| 08/12 | 691 | 712 | 690 | 704 | +1.81% | 60,400 | 140億7000万 | +2.4% | 11.42 | 1.02 |
| 08/11 | 691 | 693 | 687 | 691 | +0.95% | 28,000 | 138億2000万 | +0.58% | 11.21 | 1 |
| 08/10 | 684 | 685 | 681 | 685 | +1.33% | 37,400 | 136億9000万 | -0.51% | 11.11 | 0.99 |
| 08/07 | 681 | 681 | 674 | 676 | -0.37% | 27,600 | 135億1000万 | -2.1% | 10.96 | 0.98 |
| 08/06 | 686 | 689 | 675 | 678 | -0.29% | 32,000 | 135億6000万 | -2.16% | 11 | 0.98 |
| 08/05 | 670 | 685 | 670 | 680 | +1.34% | 40,600 | 136億 | -2.3% | 11.04 | 0.98 |
| 08/04 | 669 | 672 | 668 | 671 | +0.75% | 16,200 | 134億2000万 | -4.01% | 10.89 | 0.97 |
| 08/03 | 663 | 667 | 661 | 666 | +0.53% | 17,600 | 133億2000万 | -4.99% | 10.81 | 0.96 |
| 07/31 | 665 | 667 | 662 | 663 | -0.08% | 42,200 | 132億5000万 | -5.89% | 10.75 | 0.96 |
| 07/30 | 671 | 673 | 662 | 663 | -0.97% | 32,400 | 132億6000万 | -6.36% | 10.76 | 0.96 |
| 07/29 | 665 | 672 | 660 | 670 | +1.06% | 36,400 | 133億9000万 | -5.97% | 10.87 | 0.97 |
| 07/28 | 667 | 671 | 655 | 663 | -1.63% | 84,000 | 132億5000万 | -7.34% | 10.75 | 0.96 |
| 07/27 | 697 | 697 | 670 | 674 | -3.02% | 62,200 | 134億7000万 | -6.33% | 10.93 | 0.98 |
| 07/24 | 698 | 701 | 695 | 695 | -0.79% | 29,000 | 138億9000万 | -3.81% | 11.27 | 1.01 |
| 07/23 | 700 | 703 | 696 | 700 | +0.29% | 20,800 | 140億 | -3.45% | 11.36 | 1.01 |
| 07/22 | 705 | 707 | 698 | 698 | -0.99% | 39,600 | 139億6000万 | -3.99% | 11.33 | 1.01 |
| 07/21 | 705 | 713 | 705 | 705 | +0.57% | 20,600 | 141億 | -3.42% | 11.44 | 1.02 |
| 07/17 | 701 | 707 | 696 | 701 | -0.07% | 24,000 | 140億2000万 | -4.23% | 11.38 | 1.02 |
| 07/16 | 710 | 710 | 700 | 702 | -0.99% | 40,400 | 140億3000万 | -4.3% | 11.39 | 1.02 |
| 07/15 | 708 | 710 | 706 | 709 | +0.14% | 11,800 | 141億7000万 | -3.47% | 11.5 | 1.03 |
| 07/14 | 700 | 714 | 695 | 708 | +2.24% | 76,000 | 141億5000万 | -3.74% | 11.48 | 1.02 |
| 07/13 | 697 | 698 | 691 | 692 | -0.5% | 31,400 | 138億4000万 | -5.85% | 11.23 | 1 |
| 07/10 | 686 | 699 | 669 | 696 | +0.94% | 99,000 | 139億1000万 | -5.63% | 11.29 | 1.01 |
| 07/09 | 641 | 695 | 630 | 689 | -0.22% | 177,200 | 137億8000万 | -6.64% | 11.18 | 1 |
| 07/08 | 712 | 719 | 669 | 691 | -3.16% | 145,200 | 138億1000万 | -6.69% | 11.21 | 1 |
| 07/07 | 718 | 728 | 713 | 713 | -0.28% | 78,800 | 142億6000万 | -3.78% | 11.57 | 1.03 |
| 07/06 | 728 | 735 | 705 | 715 | -2.65% | 97,800 | 143億 | -3.51% | 11.6 | 1.04 |
| 07/03 | 749 | 752 | 734 | 735 | -2.07% | 66,000 | 146億9000万 | -0.88% | 11.92 | 1.06 |
