PER
2015/04/30～2015/09/25
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 |
| 09/25 | 140,100 | 167,400 | 140,100 | 153,300 | +9.42% | 112,475 | 2552億8435万 | +14.3% | 60.37 | 1.54 |
| 09/24 | 140,000 | 142,700 | 139,700 | 140,100 | +0.07% | 25,463 | 2333億292万 | +4.61% | 55.17 | 1.41 |
| 09/18 | 141,700 | 141,700 | 137,300 | 140,000 | -0.14% | 15,696 | 2331億3640万 | +4.28% | 55.13 | 1.41 |
| 09/17 | 140,000 | 141,200 | 138,300 | 140,200 | +3.09% | 23,264 | 2334億6945万 | +4.16% | 55.21 | 1.41 |
| 09/16 | 136,000 | 138,000 | 134,200 | 136,000 | 0% | 18,810 | 2264億7536万 | +0.74% | 53.55 | 1.37 |
| 09/15 | 136,800 | 137,200 | 134,300 | 136,000 | +1.42% | 23,086 | 2264億7536万 | +0.27% | 53.55 | 1.37 |
| 09/14 | 135,800 | 136,700 | 131,100 | 134,100 | +0.98% | 17,714 | 2233億1136万 | -1.65% | 52.8 | 1.35 |
| 09/11 | 128,300 | 133,800 | 128,200 | 132,800 | +5.99% | 41,783 | 2211億4652万 | -3.17% | 52.29 | 1.34 |
| 09/10 | 125,100 | 125,300 | 121,500 | 125,300 | -0.08% | 9,094 | 2086億5707万 | -9.18% | 49.34 | 1.26 |
| 09/09 | 124,100 | 126,300 | 122,500 | 125,400 | +1.46% | 8,195 | 2088億2360万 | -9.84% | 49.38 | 1.26 |
| 09/08 | 124,100 | 126,000 | 122,400 | 123,600 | -1.2% | 6,192 | 2058億2613万 | -11.82% | 48.67 | 1.25 |
| 09/07 | 125,400 | 126,400 | 123,400 | 125,100 | -1.18% | 8,983 | 2083億2402万 | -11.44% | 49.26 | 1.26 |
| 09/04 | 128,500 | 130,000 | 126,200 | 126,600 | -1.4% | 7,913 | 2108億2191万 | -11% | 49.85 | 1.28 |
| 09/03 | 127,300 | 129,100 | 126,700 | 128,400 | +0.78% | 6,510 | 2138億1938万 | -10.3% | 50.56 | 1.29 |
| 09/02 | 128,000 | 130,400 | 126,200 | 127,400 | -1.24% | 8,027 | 2121億5412万 | -11.5% | 50.17 | 1.28 |
| 09/01 | 129,400 | 131,300 | 129,000 | 129,000 | -1.53% | 6,303 | 2148億1854万 | -10.87% | 50.8 | 1.3 |
| 08/31 | 131,200 | 133,000 | 130,600 | 131,000 | 0% | 10,901 | 2181億4906万 | -9.95% | 61.5 | 1.32 |
| 08/28 | 130,900 | 132,500 | 130,700 | 131,000 | +1.55% | 6,880 | 2181億4906万 | -10.37% | 61.5 | 1.32 |
| 08/27 | 131,100 | 131,800 | 128,900 | 129,000 | -1.23% | 20,921 | 2148億1854万 | -12.18% | 60.56 | 1.3 |
| 08/26 | 132,100 | 134,200 | 129,500 | 130,600 | -0.46% | 16,371 | 2174億8295万 | -11.55% | 61.31 | 1.32 |
| 08/25 | 134,000 | 136,100 | 131,100 | 131,200 | -4.58% | 21,498 | 2184億8211万 | -11.63% | 61.6 | 1.32 |
| 08/24 | 141,300 | 141,400 | 137,300 | 137,500 | -4.71% | 7,438 | 2289億7325万 | -7.79% | 64.55 | 1.39 |
| 08/21 | 145,000 | 146,400 | 144,200 | 144,300 | -1.97% | 8,055 | 2402億9701万 | -3.5% | 67.75 | 1.45 |
| 08/20 | 148,600 | 148,700 | 147,000 | 147,200 | -0.41% | 6,466 | 2451億2627万 | -1.68% | 69.11 | 1.48 |
| 08/19 | 148,600 | 149,100 | 147,800 | 147,800 | -0.47% | 7,143 | 2461億2542万 | -1.26% | 69.39 | 1.49 |
| 08/18 | 149,000 | 149,200 | 147,700 | 148,500 | +0.07% | 7,145 | 2472億9111万 | -0.7% | 69.72 | 1.5 |
| 08/17 | 148,100 | 148,900 | 147,700 | 148,400 | -0.13% | 7,439 | 2471億2458万 | -0.65% | 69.67 | 1.5 |
| 08/14 | 149,500 | 149,500 | 147,700 | 148,600 | -1% | 5,105 | 2474億5763万 | -0.31% | 69.77 | 1.5 |
| 08/13 | 151,800 | 152,300 | 149,400 | 150,100 | -1.25% | 5,620 | 2499億5552万 | +0.84% | 70.47 | 1.51 |
| 08/12 | 153,800 | 154,200 | 151,600 | 152,000 | -1.17% | 8,545 | 2531億1952万 | +2.21% | 71.36 | 1.53 |
| 08/11 | 153,300 | 154,100 | 152,300 | 153,800 | -0.13% | 8,356 | 2561億1698万 | +3.51% | 72.21 | 1.55 |
| 08/10 | 153,400 | 154,800 | 153,100 | 154,000 | +0.39% | 9,103 | 2564億5004万 | +3.75% | 72.3 | 1.55 |
| 08/07 | 153,500 | 154,200 | 152,400 | 153,400 | +0.2% | 11,218 | 2554億5088万 | +3.41% | 72.02 | 1.55 |
| 08/06 | 152,400 | 153,800 | 151,000 | 153,100 | +0.26% | 9,691 | 2549億5130万 | +3.2% | 71.88 | 1.54 |
| 08/05 | 149,600 | 152,700 | 149,000 | 152,700 | +1.19% | 6,736 | 2542億8520万 | +2.8% | 71.69 | 1.54 |
| 08/04 | 149,700 | 151,800 | 149,700 | 150,900 | +0.73% | 2,379 | 2512億8773万 | +1.51% | 70.85 | 1.52 |
| 08/03 | 148,000 | 150,400 | 147,900 | 149,800 | +0.6% | 2,223 | 2494億5594万 | +0.62% | 70.33 | 1.51 |
| 07/31 | 148,900 | 151,400 | 147,400 | 148,900 | +0.27% | 5,043 | 2479億5721万 | -0.16% | 69.91 | 1.5 |
| 07/30 | 147,000 | 149,300 | 146,700 | 148,500 | +1.02% | 2,606 | 2472億9111万 | -0.59% | 69.72 | 1.5 |
| 07/29 | 146,300 | 147,500 | 145,600 | 147,000 | -0.41% | 4,182 | 2447億9322万 | -1.79% | 69.01 | 1.48 |
| 07/28 | 147,900 | 148,000 | 145,500 | 147,600 | -0.4% | 4,707 | 2457億9237万 | -1.64% | 69.3 | 1.49 |
| 07/27 | 149,000 | 149,500 | 147,100 | 148,200 | -0.54% | 1,201 | 2467億9153万 | -1.5% | 69.58 | 1.49 |
| 07/24 | 151,200 | 153,400 | 149,000 | 149,000 | +0.4% | 4,735 | 2481億2374万 | -1.19% | 69.95 | 1.5 |
| 07/23 | 150,000 | 150,500 | 148,200 | 148,400 | -1.46% | 2,300 | 2471億2458万 | -1.8% | 69.67 | 1.5 |
| 07/22 | 147,100 | 150,800 | 147,000 | 150,600 | +1.96% | 3,618 | 2507億8815万 | -0.6% | 70.7 | 1.52 |
| 07/21 | 147,900 | 147,900 | 146,600 | 147,700 | -0.14% | 3,359 | 2459億5890万 | -2.73% | 69.34 | 1.49 |
| 07/17 | 149,400 | 150,000 | 146,700 | 147,900 | -0.54% | 4,714 | 2462億9195万 | -2.9% | 69.44 | 1.49 |
| 07/16 | 146,700 | 148,700 | 145,700 | 148,700 | +1.43% | 5,087 | 2476億2416万 | -2.61% | 69.81 | 1.5 |
| 07/15 | 144,300 | 147,100 | 144,000 | 146,600 | +1.66% | 7,629 | 2441億2711万 | -4.19% | 68.83 | 1.48 |
| 07/14 | 146,000 | 147,000 | 142,100 | 144,200 | +0.14% | 7,476 | 2401億3049万 | -6.05% | 67.7 | 1.45 |
| 07/13 | 141,100 | 144,700 | 140,600 | 144,000 | +2.35% | 5,694 | 2397億9744万 | -6.51% | 67.61 | 1.45 |
| 07/10 | 142,600 | 143,000 | 139,800 | 140,700 | -2.02% | 4,369 | 2343億208万 | -8.97% | 66.06 | 1.42 |
| 07/09 | 142,600 | 144,600 | 138,800 | 143,600 | -2.11% | 7,549 | 2391億3133万 | -7.48% | 67.42 | 1.45 |
| 07/08 | 148,000 | 148,500 | 144,100 | 146,700 | -1.34% | 6,584 | 2442億9364万 | -5.74% | 68.87 | 1.48 |
| 07/07 | 149,200 | 150,100 | 146,100 | 148,700 | -0.93% | 4,947 | 2476億2416万 | -4.69% | 69.81 | 1.5 |
| 07/06 | 150,900 | 151,100 | 148,000 | 150,100 | -0.92% | 3,998 | 2499億5552万 | -3.98% | 70.47 | 1.51 |
| 07/03 | 153,700 | 154,900 | 151,200 | 151,500 | -1.43% | 4,068 | 2522億8689万 | -3.33% | 71.13 | 1.53 |
| 07/02 | 157,800 | 158,300 | 151,100 | 153,700 | -2.54% | 4,989 | 2559億5046万 | -2.13% | 72.16 | 1.55 |
| 07/01 | 155,800 | 157,800 | 155,100 | 157,700 | +1.35% | 3,152 | 2626億1150万 | +0.26% | 74.04 | 1.59 |
| 06/30 | 155,700 | 156,400 | 154,100 | 155,600 | -0.58% | 4,846 | 2591億1445万 | -0.94% | 73.05 | 1.57 |
| 06/29 | 155,700 | 156,800 | 154,000 | 156,500 | +0.19% | 5,348 | 2606億1319万 | -0.31% | 73.47 | 1.58 |
| 06/26 | 155,100 | 157,000 | 155,100 | 156,200 | +0.64% | 3,013 | 2601億1361万 | -0.38% | 73.33 | 1.57 |
| 06/25 | 156,000 | 156,300 | 154,600 | 155,200 | -0.32% | 3,210 | 2584億4835万 | -0.81% | 72.86 | 1.56 |
| 06/24 | 157,300 | 157,300 | 155,300 | 155,700 | -0.76% | 2,224 | 2592億8098万 | -0.31% | 73.1 | 1.57 |
| 06/23 | 157,400 | 157,400 | 156,200 | 156,900 | -0.19% | 3,068 | 2612億7929万 | +0.67% | 73.66 | 1.58 |
| 06/22 | 156,400 | 158,900 | 156,000 | 157,200 | +0.38% | 3,164 | 2617億7887万 | +1.08% | 73.8 | 1.58 |
| 06/19 | 157,300 | 157,800 | 155,900 | 156,600 | -0.38% | 4,420 | 2607億7971万 | +0.95% | 73.52 | 1.58 |
| 06/18 | 158,100 | 158,300 | 157,100 | 157,200 | -0.57% | 2,865 | 2617億7887万 | +1.61% | 73.8 | 1.58 |
| 06/17 | 158,600 | 159,500 | 157,700 | 158,100 | -0.63% | 2,596 | 2632億7760万 | +2.47% | 74.23 | 1.59 |
| 06/16 | 158,200 | 159,100 | 157,900 | 159,100 | -0.19% | 2,732 | 2649億4286万 | +3.36% | 74.69 | 1.6 |
| 06/15 | 157,200 | 159,400 | 156,900 | 159,400 | +1.4% | 2,816 | 2654億4244万 | +3.8% | 74.84 | 1.61 |
| 06/12 | 157,700 | 158,400 | 156,700 | 157,200 | +0.19% | 4,337 | 2617億7887万 | +2.55% | 73.8 | 1.58 |
| 06/11 | 158,400 | 158,600 | 156,200 | 156,900 | -0.88% | 3,719 | 2612億7929万 | +2.58% | 73.66 | 1.58 |
| 06/10 | 157,800 | 158,300 | 156,800 | 158,300 | +0.32% | 5,614 | 2636億1065万 | +3.71% | 74.32 | 1.6 |
| 06/09 | 156,500 | 157,800 | 155,400 | 157,800 | +0.25% | 3,680 | 2627億7802万 | +3.55% | 74.08 | 1.59 |
| 06/08 | 156,900 | 158,300 | 156,500 | 157,400 | +0.25% | 4,305 | 2621億1192万 | +3.35% | 73.9 | 1.59 |
| 06/05 | 154,500 | 157,800 | 153,200 | 157,000 | +1.75% | 6,378 | 2614億4582万 | +3.24% | 73.71 | 1.58 |
| 06/04 | 155,500 | 155,800 | 154,300 | 154,300 | -1.09% | 4,916 | 2569億4961万 | +1.52% | 72.44 | 1.55 |
| 06/03 | 157,800 | 157,800 | 155,400 | 156,000 | -0.38% | 4,209 | 2597億8056万 | +2.6% | 73.24 | 1.57 |
| 06/02 | 160,000 | 160,000 | 156,400 | 156,600 | -2.13% | 8,493 | 2607億7971万 | +3.03% | 73.52 | 1.58 |
| 06/01 | 158,800 | 160,000 | 158,500 | 160,000 | +0.31% | 4,709 | 2664億4160万 | +5.36% | 75.12 | 1.61 |
| 05/29 | 159,700 | 159,800 | 158,600 | 159,500 | -0.19% | 10,872 | 2656億897万 | +5.25% | 74.88 | 1.61 |
| 05/28 | 159,000 | 161,000 | 157,900 | 159,800 | +4.79% | 24,858 | 2661億854万 | +5.64% | 75.02 | 1.61 |
| 05/27 | 151,100 | 152,900 | 151,100 | 152,500 | -0.46% | 3,393 | 2539億5215万 | +1.02% | 71.6 | 1.54 |
| 05/26 | 152,500 | 153,500 | 151,300 | 153,200 | +0.92% | 2,812 | 2551億1783万 | +1.47% | 71.92 | 1.54 |
| 05/25 | 149,600 | 152,400 | 148,000 | 151,800 | +2.64% | 3,065 | 2527億8646万 | +0.55% | 71.27 | 1.53 |
| 05/22 | 147,700 | 148,400 | 147,200 | 147,900 | -0.2% | 2,364 | 2462億9195万 | -2.06% | 69.44 | 1.49 |
| 05/21 | 148,700 | 148,800 | 147,400 | 148,200 | +0.47% | 4,066 | 2467億9153万 | -1.93% | 69.58 | 1.49 |
| 05/20 | 149,400 | 149,400 | 147,100 | 147,500 | -0.67% | 3,187 | 2456億2585万 | -2.45% | 69.25 | 1.49 |
| 05/19 | 148,400 | 149,300 | 147,700 | 148,500 | +0.81% | 4,540 | 2472億9111万 | -1.86% | 69.72 | 1.5 |
| 05/18 | 148,600 | 149,500 | 147,300 | 147,300 | +0.61% | 4,336 | 2452億9279万 | -2.65% | 69.16 | 1.48 |
| 05/15 | 147,900 | 149,000 | 146,400 | 146,400 | -0.07% | 5,080 | 2437億9406万 | -3.31% | 68.73 | 1.48 |
| 05/14 | 148,400 | 148,900 | 146,200 | 146,500 | -1.74% | 6,351 | 2439億6059万 | -3.33% | 68.78 | 1.48 |
| 05/13 | 149,700 | 151,100 | 148,400 | 149,100 | -0.67% | 3,059 | 2482億9026万 | -1.68% | 70 | 1.5 |
| 05/12 | 151,100 | 151,600 | 149,700 | 150,100 | -1.57% | 3,594 | 2499億5552万 | -1.04% | 70.47 | 1.51 |
| 05/11 | 150,900 | 153,500 | 150,700 | 152,500 | +2.49% | 4,575 | 2539億5215万 | +0.56% | 71.6 | 1.54 |
| 05/08 | 149,000 | 150,200 | 148,800 | 148,800 | -0.07% | 3,171 | 2477億9068万 | -1.8% | 69.86 | 1.5 |
| 05/07 | 152,200 | 152,800 | 148,800 | 148,900 | -2.17% | 4,387 | 2479億5721万 | -1.68% | 69.91 | 1.5 |
| 05/01 | 155,200 | 155,200 | 151,800 | 152,200 | -2.19% | 3,158 | 2534億5257万 | +0.48% | 71.46 | 1.53 |
| 04/30 | 152,400 | 155,600 | 150,800 | 155,600 | +2.5% | 5,005 | 2591億1445万 | +2.88% | 73.05 | 1.57 |
年初来
| 年度 | 株価 | 出来高 | PER | PBR | 時価総額 |
|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 高値 | 安値 | 高値 | 安値 |
|---|
2014年
2月期 | 131,600
8/18 | 90,800
9/2 | 27,937
11/26 | 51.82 | - | 1.33 | - | 2191億4821万 | - |
2015年
2月期 | 161,000
5/28
1/15
他3件 | 128,000
10/17 | 24,858
5/28 | 63.4 | 50.4 | 1.62 | 1.29 | 2681億686万 | 2131億5328万 |
