PER
2015/05/08～2015/09/30
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 |
|---|
| 2015 |
| 09/30 | 172 | 175 | 171 | 174 | +1.75% | 72,000 | 41億1593万 | -1.14% | 11.22 | 3.73 |
| 09/29 | 173 | 176 | 171 | 171 | -3.93% | 96,000 | 40億4497万 | -3.39% | 11.02 | 3.67 |
| 09/28 | 173 | 181 | 172 | 178 | +2.3% | 190,400 | 42億1055万 | -0.56% | 11.47 | 3.82 |
| 09/25 | 172 | 175 | 169 | 174 | 0% | 183,500 | 41億1593万 | -3.87% | 11.22 | 3.73 |
| 09/24 | 175 | 177 | 173 | 174 | -3.33% | 60,800 | 41億1593万 | -4.4% | 11.22 | 3.73 |
| 09/18 | 177 | 181 | 175 | 180 | 0% | 99,900 | 42億5786万 | -2.17% | 11.6 | 3.86 |
| 09/17 | 182 | 183 | 178 | 180 | -2.7% | 331,000 | 42億5786万 | -2.7% | 11.6 | 3.86 |
| 09/16 | 188 | 191 | 179 | 185 | -5.61% | 1,029,700 | 43億7613万 | -0.54% | 11.92 | 3.97 |
| 09/15 | 175 | 210 | 175 | 196 | +14.62% | 7,840,200 | 46億3634万 | +4.81% | 12.63 | 4.21 |
| 09/14 | 178 | 179 | 169 | 171 | -3.93% | 156,100 | 40億4497万 | -9.04% | 11.02 | 3.67 |
| 09/11 | 172 | 179 | 168 | 178 | +2.89% | 371,800 | 42億1055万 | -5.82% | 11.47 | 3.82 |
| 09/10 | 165 | 173 | 164 | 173 | +2.37% | 106,500 | 40億9228万 | -8.95% | 11.15 | 3.71 |
| 09/09 | 167 | 173 | 163 | 169 | +6.29% | 406,500 | 39億9766万 | -11.98% | 10.89 | 3.63 |
| 09/08 | 166 | 169 | 155 | 159 | -3.64% | 276,900 | 37億6111万 | -18.46% | 10.25 | 3.41 |
| 09/07 | 165 | 170 | 161 | 165 | -2.94% | 323,900 | 39億304万 | -16.67% | 10.63 | 3.54 |
| 09/04 | 178 | 180 | 164 | 170 | -5.03% | 290,000 | 40億2131万 | -15.42% | 10.96 | 3.65 |
| 09/03 | 184 | 185 | 178 | 179 | -1.65% | 70,300 | 42億3420万 | -11.82% | 11.54 | 3.84 |
| 09/02 | 170 | 184 | 166 | 182 | +2.82% | 334,600 | 43億517万 | -11.65% | 11.73 | 3.91 |
| 09/01 | 182 | 183 | 175 | 177 | -4.32% | 329,800 | 41億8690万 | -14.9% | 11.41 | 3.8 |
| 08/31 | 185 | 189 | 181 | 185 | -3.65% | 244,600 | 43億7613万 | -12.32% | 11.92 | 3.97 |
| 08/28 | 187 | 194 | 185 | 192 | +5.49% | 513,400 | 45億4172万 | -9.86% | 12.38 | 4.12 |
| 08/27 | 183 | 189 | 181 | 182 | +1.11% | 445,100 | 43億517万 | -15.35% | 11.73 | 3.91 |
| 08/26 | 173 | 182 | 167 | 180 | +8.43% | 562,100 | 42億5786万 | -17.43% | 11.6 | 3.86 |
| 08/25 | 170 | 180 | 155 | 166 | -3.49% | 794,600 | 39億2669万 | -24.89% | 10.7 | 3.56 |
| 08/24 | 186 | 191 | 171 | 172 | -13.57% | 919,600 | 40億6862万 | -23.21% | 11.09 | 3.69 |
| 08/21 | 201 | 203 | 196 | 199 | -3.86% | 430,200 | 47億50万 | -13.1% | 12.81 | 4.26 |
| 08/20 | 215 | 215 | 205 | 207 | -5.05% | 611,500 | 48億8946万 | -10.78% | 13.32 | 4.44 |
| 08/19 | 219 | 232 | 215 | 218 | +1.4% | 1,499,800 | 51億4929万 | -7.23% | 14.03 | 4.67 |
| 08/18 | 245 | 250 | 214 | 215 | -7.33% | 3,331,900 | 50億7842万 | -9.66% | 13.84 | 4.61 |
| 08/17 | 208 | 247 | 208 | 232 | +16% | 12,845,400 | 54億7998万 | -2.93% | 14.93 | 4.97 |
| 08/14 | 203 | 204 | 199 | 200 | -2.44% | 228,000 | 47億2412万 | -15.61% | 12.87 | 4.29 |
| 08/13 | 201 | 207 | 201 | 205 | 0% | 205,200 | 48億4222万 | -13.5% | 13.19 | 4.39 |
| 08/12 | 212 | 213 | 202 | 205 | -3.76% | 374,400 | 48億4222万 | -13.14% | 13.19 | 4.39 |
| 08/11 | 213 | 220 | 209 | 213 | +3.4% | 668,300 | 50億3118万 | -9.75% | 13.71 | 4.56 |
| 08/10 | 208 | 211 | 200 | 206 | -2.37% | 526,100 | 48億6584万 | -11.97% | 13.26 | 4.41 |
| 08/07 | 216 | 216 | 210 | 211 | -2.31% | 297,300 | 49億8394万 | -9.44% | 13.58 | 4.52 |
| 08/06 | 228 | 230 | 215 | 216 | -6.49% | 731,700 | 51億205万 | -6.9% | 13.9 | 4.63 |
| 08/05 | 238 | 240 | 228 | 231 | -5.71% | 798,700 | 54億5635万 | +0.43% | 14.87 | 4.95 |
| 08/04 | 224 | 252 | 222 | 245 | +6.52% | 2,021,800 | 57億8704万 | +7.46% | 15.77 | 5.25 |
| 08/03 | 239 | 239 | 227 | 230 | -2.95% | 480,500 | 54億3273万 | +2.22% | 14.8 | 4.93 |
| 07/31 | 265 | 282 | 232 | 237 | -1.66% | 5,446,500 | 55億9808万 | +6.28% | 15.25 | 5.08 |
| 07/30 | 230 | 245 | 223 | 241 | +2.12% | 625,800 | 56億9256万 | +9.05% | 15.51 | 5.16 |
| 07/29 | 251 | 254 | 235 | 236 | -2.88% | 631,700 | 55億7446万 | +7.76% | 15.19 | 5.06 |
| 07/28 | 254 | 258 | 240 | 243 | +2.1% | 2,345,300 | 57億3980万 | +11.98% | 15.64 | 5.21 |
| 07/27 | 246 | 246 | 234 | 238 | -5.18% | 636,000 | 56億2170万 | +11.21% | 15.32 | 5.1 |
| 07/24 | 251 | 260 | 240 | 251 | 0% | 766,200 | 59億2877万 | +18.4% | 16.15 | 5.38 |
| 07/23 | 264 | 276 | 251 | 251 | +0.8% | 2,153,000 | 59億2877万 | +20.1% | 16.15 | 5.38 |
| 07/22 | 257 | 269 | 249 | 249 | -3.86% | 1,768,200 | 58億8153万 | +20.87% | 16.03 | 5.34 |
| 07/21 | 262 | 280 | 251 | 259 | -6.83% | 2,551,500 | 61億1773万 | +27.59% | 16.67 | 5.55 |
| 07/17 | 316 | 323 | 278 | 278 | -2.8% | 9,657,000 | 65億6652万 | +39% | 17.89 | 5.96 |
| 07/16 | 269 | 302 | 248 | 286 | +1.78% | 11,369,500 | 67億5549万 | +45.92% | 18.41 | 6.13 |
| 07/15 | 303 | 344 | 276 | 281 | -4.75% | 20,167,900 | 66億3738万 | +46.35% | 18.09 | 6.02 |
| 07/14 | 254 | 306 | 249 | 295 | +28.26% | 33,558,500 | 69億6807万 | +56.91% | 18.99 | 6.32 |
| 07/13 | 190 | 232 | 188 | 230 | +22.34% | 8,525,700 | 54億3273万 | +25% | 14.8 | 4.93 |
| 07/10 | 189 | 192 | 180 | 188 | 0% | 1,089,400 | 44億4067万 | +3.3% | 12.1 | 4.03 |
| 07/09 | 191 | 199 | 147 | 188 | -6.47% | 3,777,000 | 44億4067万 | +3.3% | 12.1 | 4.03 |
| 07/08 | 188 | 235 | 183 | 201 | +6.91% | 14,696,300 | 47億4774万 | +10.44% | 12.94 | 4.31 |
| 07/07 | 188 | 193 | 181 | 188 | +3.87% | 971,100 | 44億4067万 | +3.87% | 12.1 | 4.03 |
| 07/06 | 177 | 198 | 176 | 181 | +1.69% | 2,424,900 | 42億7532万 | 0% | 11.65 | 3.88 |
| 07/03 | 178 | 179 | 176 | 178 | 0% | 50,000 | 42億446万 | -1.66% | 11.46 | 3.81 |
| 07/02 | 178 | 181 | 177 | 178 | +0.56% | 76,300 | 42億446万 | -1.66% | 11.46 | 3.81 |
| 07/01 | 175 | 177 | 173 | 177 | +2.91% | 52,100 | 41億8084万 | -2.21% | 11.39 | 3.79 |
| 06/30 | 173 | 174 | 171 | 172 | -0.58% | 58,200 | 40億6274万 | -4.97% | 11.07 | 3.69 |
| 06/29 | 170 | 175 | 169 | 173 | -3.89% | 205,500 | 40億8636万 | -4.95% | 11.13 | 3.71 |
| 06/26 | 181 | 182 | 179 | 180 | -1.1% | 65,800 | 42億5170万 | -1.1% | 11.59 | 3.86 |
| 06/25 | 183 | 184 | 182 | 182 | -1.09% | 34,400 | 42億9894万 | 0% | 11.71 | 3.9 |
| 06/24 | 183 | 187 | 182 | 184 | -1.08% | 135,000 | 43億4619万 | +1.1% | 11.84 | 3.94 |
| 06/23 | 180 | 186 | 180 | 186 | +2.76% | 137,300 | 43億9343万 | +2.2% | 11.97 | 3.99 |
| 06/22 | 179 | 182 | 178 | 181 | +1.69% | 75,100 | 42億7532万 | -0.55% | 11.65 | 3.88 |
| 06/19 | 179 | 180 | 178 | 178 | +0.56% | 56,300 | 42億446万 | -2.2% | 11.46 | 3.81 |
| 06/18 | 179 | 180 | 177 | 177 | -1.12% | 99,600 | 41億8084万 | -2.75% | 11.39 | 3.79 |
| 06/17 | 183 | 183 | 175 | 179 | -2.19% | 191,500 | 42億2808万 | -1.65% | 11.52 | 3.84 |
| 06/16 | 184 | 184 | 182 | 183 | 0% | 73,400 | 43億2257万 | +0.55% | 11.78 | 3.92 |
| 06/15 | 182 | 183 | 181 | 183 | +0.55% | 34,400 | 43億2257万 | +0.55% | 11.78 | 3.92 |
| 06/12 | 184 | 184 | 181 | 182 | 0% | 79,300 | 42億9894万 | 0% | 11.71 | 3.9 |
| 06/11 | 181 | 184 | 181 | 182 | 0% | 79,800 | 42億9894万 | +0.55% | 11.71 | 3.9 |
| 06/10 | 182 | 183 | 180 | 182 | -0.55% | 102,600 | 42億9894万 | +0.55% | 11.71 | 3.9 |
| 06/09 | 189 | 189 | 183 | 183 | -2.66% | 132,100 | 43億2257万 | +1.1% | 11.78 | 3.92 |
| 06/08 | 184 | 188 | 184 | 188 | +0.53% | 114,400 | 44億4067万 | +3.87% | 12.1 | 4.03 |
| 06/05 | 185 | 187 | 183 | 187 | +1.08% | 105,800 | 44億1705万 | +3.31% | 12.04 | 4.01 |
| 06/04 | 184 | 191 | 184 | 185 | -0.54% | 447,300 | 43億6981万 | +2.21% | 11.91 | 3.96 |
| 06/03 | 178 | 189 | 178 | 186 | +3.91% | 700,100 | 43億9343万 | +2.76% | 11.97 | 3.99 |
| 06/02 | 180 | 181 | 178 | 179 | -0.56% | 50,600 | 42億2808万 | -1.1% | 11.52 | 3.84 |
| 06/01 | 177 | 180 | 177 | 180 | +0.56% | 73,400 | 42億5170万 | -0.55% | 11.59 | 3.86 |
| 05/29 | 179 | 180 | 177 | 179 | 0% | 78,500 | 42億2808万 | -1.65% | 11.52 | 3.84 |
| 05/28 | 180 | 181 | 177 | 179 | 0% | 123,700 | 42億2808万 | -1.65% | 11.52 | 3.84 |
| 05/27 | 185 | 186 | 178 | 179 | -2.72% | 182,800 | 42億2808万 | -1.65% | 11.52 | 3.84 |
| 05/26 | 188 | 189 | 184 | 184 | -2.13% | 151,900 | 43億4619万 | +0.55% | 11.84 | 3.94 |
| 05/25 | 186 | 191 | 185 | 188 | +1.62% | 422,900 | 44億4067万 | +2.73% | 12.1 | 4.03 |
| 05/22 | 184 | 186 | 183 | 185 | +1.09% | 238,800 | 43億6981万 | +1.09% | 11.91 | 3.96 |
| 05/21 | 182 | 185 | 180 | 183 | +1.1% | 264,500 | 43億2257万 | +0.55% | 11.78 | 3.92 |
| 05/20 | 176 | 182 | 176 | 181 | +2.26% | 153,100 | 42億7532万 | -0.55% | 11.65 | 3.88 |
| 05/19 | 177 | 178 | 174 | 177 | 0% | 155,000 | 41億8084万 | -2.75% | 11.39 | 3.79 |
| 05/18 | 181 | 181 | 177 | 177 | -2.21% | 66,500 | 41億8084万 | -3.28% | 11.39 | 3.79 |
| 05/15 | 178 | 182 | 178 | 181 | +2.26% | 120,700 | 42億7532万 | -1.09% | 11.65 | 3.88 |
| 05/14 | 178 | 180 | 177 | 177 | -1.12% | 54,000 | 41億8084万 | -3.28% | 11.39 | 3.79 |
| 05/13 | 178 | 179 | 177 | 179 | 0% | 30,200 | 42億2808万 | -2.19% | 11.52 | 3.84 |
| 05/12 | 182 | 182 | 176 | 179 | -1.65% | 102,000 | 42億2808万 | -2.19% | 11.52 | 3.84 |
| 05/11 | 178 | 182 | 176 | 182 | +4% | 140,300 | 42億9894万 | -0.55% | 11.71 | 3.9 |
| 05/08 | 176 | 177 | 175 | 175 | -0.57% | 119,400 | 41億3360万 | -4.37% | 11.26 | 3.75 |
