PER
2015/06/19～2015/11/13
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 |
| 11/13 | 818 | 831 | 815 | 829 | -1.43% | 3,535,000 | 5312億4887万 | -1.31% | 17.57 | 1.21 |
| 11/12 | 828 | 843 | 826 | 841 | +0.72% | 2,804,300 | 5389億3884万 | +0.12% | 17.83 | 1.22 |
| 11/11 | 811 | 841 | 809 | 835 | +3.09% | 3,967,900 | 5350億9386万 | -0.48% | 17.7 | 1.21 |
| 11/10 | 812 | 812 | 796 | 810 | -0.12% | 3,306,000 | 5190億7308万 | -3.23% | 17.17 | 1.18 |
| 11/09 | 813 | 821 | 806 | 811 | +1.12% | 3,029,700 | 5197億1391万 | -3.11% | 17.19 | 1.18 |
| 11/06 | 808 | 811 | 792 | 802 | -0.5% | 3,149,300 | 5139億4644万 | -4.18% | 17 | 1.17 |
| 11/05 | 801 | 810 | 793 | 806 | +1.26% | 2,843,100 | 5165億976万 | -3.7% | 17.09 | 1.17 |
| 11/04 | 825 | 827 | 792 | 796 | -3.52% | 5,043,400 | 5101億145万 | -4.78% | 16.87 | 1.16 |
| 11/02 | 842 | 843 | 819 | 825 | -3.51% | 2,809,100 | 5286億8555万 | -1.43% | 17.49 | 1.2 |
| 10/30 | 854 | 862 | 835 | 855 | +0.12% | 3,960,100 | 5479億1048万 | +2.15% | 18.12 | 1.24 |
| 10/29 | 860 | 863 | 846 | 854 | -0.58% | 5,472,000 | 5472億6965万 | +2.4% | 18.1 | 1.24 |
| 10/28 | 866 | 866 | 854 | 859 | -0.46% | 2,215,100 | 5504億7380万 | +3.37% | 18.21 | 1.25 |
| 10/27 | 870 | 879 | 862 | 863 | -1.37% | 2,461,800 | 5530億3713万 | +4.1% | 18.29 | 1.25 |
| 10/26 | 879 | 882 | 872 | 875 | +0.57% | 2,200,400 | 5607億2710万 | +5.8% | 18.55 | 1.27 |
| 10/23 | 870 | 879 | 860 | 870 | +3.08% | 3,187,600 | 5575億2294万 | +5.58% | 18.44 | 1.26 |
| 10/22 | 849 | 857 | 837 | 844 | -1.17% | 2,653,200 | 5408億6134万 | +2.55% | 17.89 | 1.23 |
| 10/21 | 857 | 863 | 839 | 854 | -0.35% | 4,587,000 | 5472億6965万 | +3.89% | 18.1 | 1.24 |
| 10/20 | 883 | 890 | 853 | 857 | -1.83% | 4,681,800 | 5491億9214万 | +4.51% | 18.17 | 1.25 |
| 10/19 | 871 | 885 | 853 | 873 | +0.34% | 5,919,300 | 5594億4544万 | +6.59% | 18.51 | 1.27 |
| 10/16 | 840 | 878 | 840 | 870 | +5.2% | 4,945,900 | 5575億2294万 | +6.75% | 18.44 | 1.26 |
| 10/15 | 820 | 834 | 808 | 827 | -0.36% | 3,035,500 | 5299億6721万 | +1.97% | 17.53 | 1.2 |
| 10/14 | 841 | 841 | 821 | 830 | -1.31% | 2,583,700 | 5318億8970万 | +2.47% | 17.59 | 1.21 |
| 10/13 | 844 | 857 | 837 | 841 | -0.47% | 3,213,000 | 5389億3884万 | +3.96% | 17.83 | 1.22 |
| 10/09 | 830 | 845 | 821 | 845 | +2.55% | 3,998,800 | 5415億217万 | +4.71% | 17.91 | 1.23 |
| 10/08 | 828 | 832 | 816 | 824 | +0.24% | 3,412,900 | 5280億4472万 | +2.23% | 17.47 | 1.2 |
| 10/07 | 817 | 827 | 805 | 822 | +0.74% | 3,259,600 | 5267億6306万 | +1.99% | 17.42 | 1.19 |
| 10/06 | 818 | 833 | 813 | 816 | +0.99% | 3,522,100 | 5229億1807万 | +1.12% | 17.3 | 1.19 |
| 10/05 | 814 | 816 | 793 | 808 | +0.87% | 2,920,300 | 5177億9142万 | +0.12% | 17.13 | 1.17 |
| 10/02 | 807 | 811 | 793 | 801 | -1.96% | 2,635,700 | 5133億561万 | -0.74% | 16.98 | 1.16 |
| 10/01 | 790 | 827 | 782 | 817 | +3.03% | 4,581,700 | 5235億5890万 | +1.36% | 17.32 | 1.19 |
| 09/30 | 794 | 799 | 779 | 793 | +1.54% | 3,851,900 | 5081億7896万 | -1.73% | 16.81 | 1.15 |
| 09/29 | 805 | 807 | 772 | 781 | -4.52% | 4,010,300 | 5004億8899万 | -3.7% | 16.56 | 1.14 |
| 09/28 | 824 | 834 | 811 | 818 | -0.61% | 2,474,300 | 5241億9973万 | +0.25% | 17.34 | 1.19 |
| 09/25 | 812 | 824 | 798 | 823 | +5.24% | 5,032,100 | 5274億389万 | +0.24% | 17.45 | 1.2 |
| 09/24 | 784 | 797 | 782 | 782 | -1.39% | 2,280,900 | 5011億2982万 | -5.21% | 16.58 | 1.14 |
| 09/18 | 800 | 803 | 784 | 793 | -1.61% | 3,196,600 | 5081億7896万 | -4.57% | 16.81 | 1.15 |
| 09/17 | 807 | 808 | 795 | 806 | +0.25% | 2,610,000 | 5165億976万 | -3.59% | 17.09 | 1.17 |
| 09/16 | 827 | 831 | 800 | 804 | -1.11% | 2,161,100 | 5152億2810万 | -4.51% | 17.04 | 1.17 |
| 09/15 | 840 | 842 | 811 | 813 | -1.45% | 3,066,100 | 5209億9558万 | -4.13% | 17.23 | 1.18 |
| 09/14 | 831 | 847 | 824 | 825 | +0.24% | 3,356,000 | 5286億8555万 | -3.4% | 17.49 | 1.2 |
| 09/11 | 802 | 835 | 802 | 823 | +0.61% | 6,189,200 | 5274億389万 | -4.19% | 17.45 | 1.2 |
| 09/10 | 825 | 825 | 798 | 818 | -0.24% | 6,510,800 | 5241億9973万 | -5.43% | 17.34 | 1.19 |
| 09/09 | 796 | 822 | 783 | 820 | +6.08% | 6,178,300 | 5254億8139万 | -5.75% | 17.38 | 1.19 |
| 09/08 | 782 | 798 | 770 | 773 | -0.51% | 2,951,200 | 4953億6234万 | -11.76% | 16.39 | 1.12 |
| 09/07 | 780 | 785 | 764 | 777 | -1.27% | 3,159,000 | 4979億2566万 | -12% | 16.47 | 1.13 |
| 09/04 | 818 | 820 | 775 | 787 | -2.6% | 3,238,600 | 5043億3397万 | -11.37% | 16.68 | 1.14 |
| 09/03 | 817 | 827 | 805 | 808 | +0.37% | 2,221,900 | 5177億9142万 | -9.62% | 17.13 | 1.17 |
| 09/02 | 804 | 825 | 799 | 805 | -0.62% | 3,674,900 | 5158億6893万 | -10.46% | 17.06 | 1.17 |
| 09/01 | 831 | 838 | 810 | 810 | -2.88% | 2,483,600 | 5190億7308万 | -10.4% | 17.17 | 1.18 |
| 08/31 | 835 | 838 | 824 | 834 | -0.83% | 2,000,900 | 5344億5303万 | -8.25% | 17.68 | 1.21 |
| 08/28 | 838 | 847 | 836 | 841 | +3.32% | 3,119,700 | 5389億3884万 | -7.89% | 17.83 | 1.22 |
| 08/27 | 825 | 834 | 812 | 814 | +1.37% | 3,557,100 | 5216億3641万 | -11.23% | 17.26 | 1.18 |
| 08/26 | 796 | 813 | 778 | 803 | +1.26% | 4,499,600 | 5145億8727万 | -13% | 17.02 | 1.17 |
| 08/25 | 796 | 836 | 778 | 793 | -3.53% | 5,013,200 | 5081億7896万 | -14.64% | 16.81 | 1.15 |
| 08/24 | 851 | 863 | 815 | 822 | -7.95% | 6,223,700 | 5267億6306万 | -12.27% | 17.42 | 1.19 |
| 08/21 | 902 | 909 | 885 | 893 | -3.56% | 3,272,800 | 5722億6205万 | -5.3% | 18.93 | 1.3 |
| 08/20 | 917 | 937 | 917 | 926 | +0.65% | 2,038,500 | 5934億948万 | -2.22% | 19.63 | 1.35 |
| 08/19 | 925 | 937 | 920 | 920 | -0.54% | 2,052,600 | 5895億6449万 | -2.95% | 19.5 | 1.34 |
| 08/18 | 929 | 937 | 922 | 925 | -0.64% | 1,948,600 | 5927億6865万 | -2.73% | 19.61 | 1.34 |
| 08/17 | 944 | 947 | 923 | 931 | -1.06% | 2,928,300 | 5966億1363万 | -2.21% | 19.74 | 1.35 |
| 08/14 | 930 | 951 | 921 | 941 | +0.32% | 4,397,200 | 6030億2194万 | -1.26% | 19.95 | 1.37 |
| 08/13 | 942 | 947 | 930 | 938 | -1.37% | 3,307,300 | 6010億9945万 | -1.57% | 19.88 | 1.36 |
| 08/12 | 969 | 978 | 945 | 951 | -2.66% | 2,927,000 | 6094億3025万 | -0.31% | 20.16 | 1.38 |
| 08/11 | 980 | 993 | 973 | 977 | +2.3% | 3,539,400 | 6260億9186万 | +2.2% | 20.71 | 1.42 |
| 08/10 | 951 | 956 | 948 | 955 | -0.31% | 1,401,700 | 6119億9358万 | -0.1% | 20.24 | 1.39 |
| 08/07 | 941 | 959 | 941 | 958 | +0.74% | 2,072,900 | 6139億1607万 | 0% | 20.31 | 1.39 |
| 08/06 | 957 | 971 | 939 | 951 | -2.16% | 3,152,400 | 6094億3025万 | -0.94% | 20.16 | 1.38 |
| 08/05 | 929 | 978 | 925 | 972 | +4.4% | 3,751,800 | 6228億8770万 | +1.25% | 20.6 | 1.41 |
| 08/04 | 915 | 936 | 915 | 931 | +0.87% | 2,009,700 | 5966億1363万 | -2.92% | 19.74 | 1.35 |
| 08/03 | 941 | 948 | 914 | 923 | -1.39% | 2,492,400 | 5914億8698万 | -3.75% | 19.57 | 1.34 |
| 07/31 | 928 | 941 | 919 | 936 | +0.32% | 2,198,800 | 5998億1779万 | -2.6% | 19.84 | 1.36 |
| 07/30 | 923 | 933 | 920 | 933 | +1.86% | 2,061,200 | 5978億9529万 | -3.01% | 19.78 | 1.36 |
| 07/29 | 939 | 940 | 908 | 916 | -1.61% | 3,535,600 | 5870億117万 | -4.88% | 19.42 | 1.33 |
| 07/28 | 930 | 939 | 912 | 931 | -1.17% | 3,258,300 | 5966億1363万 | -3.52% | 19.74 | 1.35 |
| 07/27 | 940 | 946 | 930 | 942 | -1.05% | 1,912,200 | 6036億6277万 | -2.48% | 19.97 | 1.37 |
| 07/24 | 951 | 962 | 949 | 952 | +0.42% | 1,773,100 | 6100億7108万 | -1.35% | 20.18 | 1.38 |
| 07/23 | 976 | 976 | 945 | 948 | -1.86% | 3,834,400 | 6075億776万 | -1.76% | 20.1 | 1.38 |
| 07/22 | 974 | 974 | 959 | 966 | -1.33% | 2,151,800 | 6190億4272万 | +0.1% | 20.48 | 1.4 |
| 07/21 | 985 | 987 | 975 | 979 | -0.61% | 2,031,500 | 6273億7352万 | +1.56% | 20.75 | 1.42 |
| 07/17 | 984 | 1,003 | 981 | 985 | +0.51% | 2,180,400 | 6312億1850万 | +2.28% | 20.88 | 1.43 |
| 07/16 | 979 | 983 | 967 | 980 | +1.66% | 2,175,700 | 6280億1435万 | +1.98% | 20.77 | 1.42 |
| 07/15 | 980 | 985 | 960 | 964 | -1.93% | 3,700,800 | 6177億6105万 | +0.52% | 20.44 | 1.4 |
| 07/14 | 985 | 992 | 976 | 983 | +1.55% | 3,210,200 | 6299億3684万 | +2.72% | 20.84 | 1.43 |
| 07/13 | 964 | 971 | 954 | 968 | +2% | 2,312,800 | 6203億2438万 | +1.47% | 20.52 | 1.41 |
| 07/10 | 937 | 959 | 920 | 949 | +1.61% | 4,458,300 | 6081億4859万 | -0.42% | 20.12 | 1.38 |
| 07/09 | 932 | 938 | 908 | 934 | -2.3% | 5,944,100 | 5985億3612万 | -1.99% | 19.8 | 1.36 |
| 07/08 | 1,000 | 1,003 | 954 | 956 | -4.97% | 4,404,800 | 6126億3441万 | +0.42% | 20.27 | 1.39 |
| 07/07 | 993 | 1,016 | 990 | 1,006 | +2.44% | 3,256,900 | 6446億7595万 | +5.78% | 21.33 | 1.46 |
| 07/06 | 989 | 1,004 | 972 | 982 | -1.8% | 3,960,200 | 6292億9601万 | +3.59% | 20.82 | 1.43 |
| 07/03 | 992 | 1,008 | 987 | 1,000 | -0.1% | 3,328,000 | 6408億3097万 | +5.71% | 21.2 | 1.45 |
| 07/02 | 975 | 1,007 | 973 | 1,001 | +4.38% | 4,998,400 | 6414億7180万 | +6.15% | 21.22 | 1.46 |
| 07/01 | 955 | 975 | 950 | 959 | +1.59% | 2,386,800 | 6145億5690万 | +1.91% | 20.33 | 1.39 |
| 06/30 | 941 | 950 | 937 | 944 | +0.96% | 3,210,000 | 6049億4443万 | +0.43% | 20.01 | 1.37 |
| 06/29 | 936 | 947 | 927 | 935 | -3.21% | 3,827,600 | 5991億7696万 | -0.53% | 19.82 | 1.36 |
| 06/26 | 969 | 974 | 960 | 966 | +0.1% | 2,686,200 | 6190億4272万 | +2.77% | 20.48 | 1.4 |
| 06/25 | 959 | 973 | 959 | 965 | +0.94% | 2,371,700 | 6184億188万 | +2.77% | 20.46 | 1.4 |
| 06/24 | 975 | 976 | 953 | 956 | -1.85% | 2,616,700 | 6126億3441万 | +1.81% | 20.27 | 1.39 |
| 06/23 | 950 | 974 | 944 | 974 | +2.74% | 3,215,600 | 6241億6936万 | +3.84% | 20.65 | 1.42 |
| 06/22 | 932 | 948 | 930 | 948 | +1.5% | 1,473,000 | 6075億776万 | +1.5% | 20.1 | 1.38 |
| 06/19 | 936 | 944 | 932 | 934 | +0.21% | 1,794,900 | 5985億3612万 | +0.21% | 19.8 | 1.36 |
