PER
2014/12/30～2015/05/29
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 |
| 05/29 | 801 | 802 | 795 | 796 | -0.38% | 11,800 | 58億5060万 | -1% | 8.61 | 0.87 |
| 05/28 | 800 | 802 | 795 | 799 | 0% | 21,900 | 58億7265万 | -0.5% | 8.64 | 0.87 |
| 05/27 | 796 | 805 | 790 | 799 | -0.87% | 33,000 | 58億7265万 | -0.5% | 8.64 | 0.87 |
| 05/26 | 817 | 818 | 806 | 806 | -1.35% | 68,700 | 59億2410万 | +0.25% | 8.71 | 0.88 |
| 05/25 | 824 | 824 | 815 | 817 | -0.37% | 40,300 | 60億495万 | +1.74% | 8.83 | 0.89 |
| 05/22 | 820 | 821 | 815 | 820 | +0.37% | 25,200 | 60億2700万 | +2.12% | 8.86 | 0.89 |
| 05/21 | 816 | 819 | 813 | 817 | +0.37% | 20,000 | 60億495万 | +1.87% | 8.83 | 0.89 |
| 05/20 | 810 | 815 | 810 | 814 | +0.49% | 19,100 | 59億8290万 | +1.5% | 8.8 | 0.89 |
| 05/19 | 808 | 812 | 806 | 810 | +0.37% | 21,500 | 59億5350万 | +1.12% | 8.76 | 0.88 |
| 05/18 | 803 | 807 | 802 | 807 | +0.5% | 15,400 | 59億3145万 | +0.88% | 8.72 | 0.88 |
| 05/15 | 803 | 807 | 803 | 803 | 0% | 7,600 | 59億205万 | +0.38% | 8.68 | 0.87 |
| 05/14 | 802 | 808 | 799 | 803 | 0% | 16,200 | 59億205万 | +0.5% | 8.68 | 0.87 |
| 05/13 | 805 | 805 | 796 | 803 | -0.12% | 10,400 | 59億205万 | +0.63% | 8.68 | 0.87 |
| 05/12 | 803 | 805 | 797 | 804 | +0.25% | 9,600 | 59億940万 | +0.88% | 8.69 | 0.88 |
| 05/11 | 806 | 806 | 801 | 802 | +0.75% | 7,700 | 58億9470万 | +0.75% | 8.67 | 0.87 |
| 05/08 | 786 | 798 | 786 | 796 | +1.27% | 9,400 | 58億5060万 | +0.25% | 8.61 | 0.87 |
| 05/07 | 791 | 793 | 771 | 786 | -1.38% | 19,300 | 57億7710万 | -0.88% | 8.5 | 0.86 |
| 05/01 | 803 | 803 | 795 | 797 | -0.62% | 15,800 | 58億5795万 | +0.63% | 8.62 | 0.87 |
| 04/30 | 803 | 805 | 801 | 802 | -0.74% | 8,800 | 58億9470万 | +1.39% | 8.67 | 0.87 |
| 04/28 | 805 | 809 | 801 | 808 | +0.37% | 11,400 | 59億3880万 | +2.15% | 8.73 | 0.88 |
| 04/27 | 809 | 809 | 803 | 805 | +0.25% | 13,200 | 59億1675万 | +1.9% | 8.7 | 0.88 |
| 04/24 | 800 | 809 | 799 | 803 | +0.75% | 16,600 | 59億205万 | +1.65% | 8.68 | 0.87 |
| 04/23 | 800 | 803 | 795 | 797 | +0.13% | 7,900 | 58億5795万 | +1.01% | 8.62 | 0.87 |
| 04/22 | 796 | 800 | 793 | 796 | -0.5% | 8,300 | 58億5060万 | +1.02% | 8.61 | 0.87 |
| 04/21 | 793 | 800 | 792 | 800 | +1.01% | 10,700 | 58億8000万 | +1.65% | 8.65 | 0.87 |
| 04/20 | 793 | 800 | 792 | 792 | -0.38% | 4,700 | 58億2120万 | +0.76% | 8.56 | 0.86 |
| 04/17 | 805 | 808 | 790 | 795 | -1.24% | 12,000 | 58億4325万 | +1.27% | 8.59 | 0.87 |
| 04/16 | 807 | 808 | 802 | 805 | +0.25% | 12,700 | 59億1675万 | +2.68% | 8.7 | 0.88 |
| 04/15 | 806 | 808 | 803 | 803 | -0.25% | 10,900 | 59億205万 | +2.82% | 8.68 | 0.87 |
| 04/14 | 805 | 805 | 802 | 805 | +0.25% | 11,300 | 59億1675万 | +3.47% | 8.7 | 0.88 |
| 04/13 | 805 | 805 | 799 | 803 | +0.25% | 8,600 | 59億205万 | +3.48% | 8.68 | 0.87 |
| 04/10 | 800 | 805 | 798 | 801 | +0.38% | 19,900 | 58億8735万 | +3.62% | 8.66 | 0.87 |
| 04/09 | 794 | 799 | 791 | 798 | 0% | 14,400 | 58億6530万 | +3.64% | 8.63 | 0.87 |
| 04/08 | 795 | 798 | 793 | 798 | +0.88% | 13,900 | 58億6530万 | +3.91% | 8.63 | 0.87 |
| 04/07 | 785 | 792 | 785 | 791 | +0.76% | 36,000 | 58億1385万 | +3.4% | 8.55 | 0.86 |
| 04/06 | 780 | 785 | 778 | 785 | +0.77% | 32,100 | 57億6975万 | +2.88% | 8.49 | 0.86 |
| 04/03 | 776 | 783 | 776 | 779 | +0.91% | 9,100 | 57億2565万 | +2.37% | 8.42 | 0.85 |
| 04/02 | 770 | 783 | 769 | 772 | +0.39% | 18,900 | 56億7420万 | +1.58% | 8.35 | 0.84 |
| 04/01 | 770 | 774 | 764 | 769 | +0.65% | 21,600 | 56億5215万 | +1.45% | 8.31 | 0.84 |
| 03/31 | 765 | 770 | 759 | 764 | +0.53% | 23,100 | 56億1540万 | +0.79% | 8.26 | 0.83 |
| 03/30 | 760 | 770 | 741 | 760 | -1.3% | 49,500 | 55億8600万 | +0.4% | 8.22 | 0.83 |
| 03/27 | 780 | 794 | 770 | 770 | -1.16% | 25,300 | 56億5950万 | +1.85% | 8.32 | 0.84 |
| 03/26 | 788 | 790 | 774 | 779 | -1.14% | 21,100 | 57億2565万 | +3.18% | 8.42 | 0.85 |
| 03/25 | 791 | 792 | 786 | 788 | -0.51% | 12,000 | 57億9180万 | +4.65% | 8.52 | 0.86 |
| 03/24 | 792 | 793 | 787 | 792 | -0.38% | 8,000 | 58億2120万 | +5.46% | 8.56 | 0.86 |
| 03/23 | 796 | 798 | 780 | 795 | +0.76% | 16,200 | 58億4325万 | +6.28% | 8.59 | 0.87 |
| 03/20 | 766 | 794 | 766 | 789 | +2.47% | 20,500 | 57億9915万 | +5.76% | 8.53 | 0.86 |
| 03/19 | 775 | 780 | 763 | 770 | -1.28% | 16,800 | 56億5950万 | +3.63% | 8.32 | 0.84 |
| 03/18 | 780 | 784 | 777 | 780 | +0.52% | 15,700 | 57億3300万 | +5.26% | 8.43 | 0.85 |
| 03/17 | 769 | 779 | 765 | 776 | +1.44% | 18,600 | 57億360万 | +5.15% | 8.39 | 0.85 |
| 03/16 | 758 | 766 | 753 | 765 | +1.59% | 19,400 | 56億2275万 | +4.22% | 8.27 | 0.83 |
| 03/13 | 747 | 757 | 746 | 753 | +1.48% | 33,900 | 55億3455万 | +2.87% | 8.14 | 0.82 |
| 03/12 | 733 | 746 | 732 | 742 | +1.23% | 10,100 | 54億5370万 | +1.78% | 8.02 | 0.81 |
| 03/11 | 725 | 745 | 724 | 733 | -0.54% | 12,300 | 53億8755万 | +0.69% | 7.92 | 0.8 |
| 03/10 | 733 | 745 | 733 | 737 | +0.27% | 9,900 | 54億1695万 | +1.52% | 7.97 | 0.8 |
| 03/09 | 731 | 736 | 730 | 735 | 0% | 11,000 | 54億225万 | +1.52% | 7.95 | 0.8 |
| 03/06 | 736 | 737 | 731 | 735 | 0% | 15,400 | 54億225万 | +1.66% | 7.95 | 0.8 |
| 03/05 | 732 | 739 | 731 | 735 | +0.14% | 7,500 | 54億225万 | +1.8% | 7.95 | 0.8 |
| 03/04 | 739 | 740 | 732 | 734 | -0.41% | 10,700 | 53億9490万 | +1.8% | 7.93 | 0.8 |
| 03/03 | 741 | 742 | 736 | 737 | -0.54% | 8,500 | 54億1695万 | +2.36% | 7.97 | 0.8 |
| 03/02 | 738 | 743 | 731 | 741 | +0.41% | 7,400 | 54億4635万 | +3.2% | 8.01 | 0.81 |
| 02/27 | 743 | 744 | 730 | 738 | -0.81% | 15,900 | 54億2430万 | +2.93% | 7.98 | 0.8 |
| 02/26 | 749 | 749 | 740 | 744 | -0.27% | 10,800 | 54億6840万 | +4.06% | 8.04 | 0.81 |
| 02/25 | 748 | 748 | 741 | 746 | 0% | 4,800 | 54億8310万 | +4.48% | 8.06 | 0.81 |
| 02/24 | 748 | 748 | 741 | 746 | +0.4% | 8,400 | 54億8310万 | +4.78% | 8.06 | 0.81 |
| 02/23 | 740 | 746 | 740 | 743 | +0.41% | 8,900 | 54億6105万 | +4.65% | 8.03 | 0.81 |
| 02/20 | 740 | 745 | 735 | 740 | 0% | 12,400 | 54億3900万 | +4.52% | 8 | 0.81 |
| 02/19 | 733 | 741 | 733 | 740 | +1.37% | 22,300 | 54億3900万 | +4.67% | 8 | 0.81 |
| 02/18 | 727 | 732 | 727 | 730 | +0.41% | 12,300 | 53億6550万 | +3.55% | 7.89 | 0.8 |
| 02/17 | 731 | 731 | 721 | 727 | -0.14% | 7,100 | 53億4345万 | +3.27% | 7.86 | 0.79 |
| 02/16 | 725 | 729 | 724 | 728 | +0.69% | 13,500 | 53億5080万 | +3.56% | 7.87 | 0.79 |
| 02/13 | 720 | 725 | 718 | 723 | +0.7% | 19,100 | 53億1405万 | +2.84% | 7.82 | 0.79 |
| 02/12 | 696 | 722 | 696 | 718 | +3.01% | 45,600 | 52億7730万 | +2.13% | 7.76 | 0.78 |
| 02/10 | 693 | 699 | 693 | 697 | +0.43% | 12,700 | 51億2295万 | -0.85% | 7.53 | 0.76 |
| 02/09 | 699 | 699 | 691 | 694 | +0.14% | 11,700 | 51億90万 | -1.42% | 7.5 | 0.76 |
| 02/06 | 700 | 700 | 692 | 693 | -0.29% | 13,300 | 50億9355万 | -1.84% | 7.49 | 0.75 |
| 02/05 | 700 | 700 | 692 | 695 | -0.71% | 10,400 | 51億825万 | -1.84% | 7.51 | 0.76 |
| 02/04 | 702 | 704 | 698 | 700 | +1.01% | 8,400 | 51億4500万 | -1.41% | 7.57 | 0.76 |
| 02/03 | 701 | 702 | 688 | 693 | -1% | 25,200 | 50億9355万 | -2.94% | 7.49 | 0.75 |
| 02/02 | 706 | 706 | 699 | 700 | -0.85% | 12,900 | 51億4500万 | -2.51% | 7.57 | 0.76 |
| 01/30 | 703 | 710 | 703 | 706 | +0.71% | 9,800 | 51億8910万 | -2.08% | 7.63 | 0.77 |
| 01/29 | 707 | 707 | 701 | 701 | -0.85% | 7,200 | 51億5235万 | -3.18% | 7.58 | 0.76 |
| 01/28 | 700 | 708 | 700 | 707 | +0.43% | 15,800 | 51億9645万 | -2.62% | 7.64 | 0.77 |
| 01/27 | 701 | 707 | 701 | 704 | +0.14% | 8,500 | 51億7440万 | -3.3% | 7.61 | 0.77 |
| 01/26 | 702 | 706 | 697 | 703 | +0.14% | 7,300 | 51億6705万 | -3.57% | 7.6 | 0.77 |
| 01/23 | 700 | 708 | 700 | 702 | -0.14% | 15,800 | 51億5970万 | -3.97% | 7.59 | 0.76 |
| 01/22 | 711 | 714 | 703 | 703 | -0.85% | 17,500 | 51億6705万 | -4.22% | 7.6 | 0.77 |
| 01/21 | 712 | 720 | 700 | 709 | 0% | 11,600 | 52億1115万 | -3.67% | 7.66 | 0.77 |
| 01/20 | 690 | 709 | 690 | 709 | +3.05% | 12,200 | 52億1115万 | -3.93% | 7.66 | 0.77 |
| 01/19 | 697 | 702 | 687 | 688 | -0.58% | 13,300 | 50億5680万 | -7.15% | 7.44 | 0.75 |
| 01/16 | 705 | 705 | 689 | 692 | -1.7% | 20,000 | 50億8620万 | -6.99% | 7.48 | 0.75 |
| 01/15 | 696 | 706 | 692 | 704 | +1.15% | 8,300 | 51億7440万 | -5.88% | 7.61 | 0.77 |
| 01/14 | 701 | 706 | 690 | 696 | -1.83% | 16,800 | 51億1560万 | -7.45% | 7.52 | 0.76 |
| 01/13 | 711 | 719 | 697 | 709 | -0.56% | 25,800 | 52億1115万 | -6.34% | 7.66 | 0.77 |
| 01/09 | 719 | 721 | 712 | 713 | -0.7% | 19,500 | 52億4055万 | -6.31% | 7.71 | 0.78 |
| 01/08 | 715 | 719 | 715 | 718 | +0.7% | 16,400 | 52億7730万 | -6.27% | 7.76 | 0.78 |
| 01/07 | 711 | 718 | 711 | 713 | -0.28% | 13,300 | 52億4055万 | -7.4% | 7.71 | 0.78 |
| 01/06 | 730 | 730 | 710 | 715 | -2.59% | 34,700 | 52億5525万 | -7.5% | 7.73 | 0.78 |
| 01/05 | 743 | 743 | 726 | 734 | -1.21% | 24,700 | 53億9490万 | -5.29% | 7.93 | 0.8 |
| 2014 |
| 12/30 | 751 | 751 | 742 | 743 | -1.07% | 11,300 | 54億6105万 | -4.38% | 8.03 | 0.81 |
