PER
2014/10/31～2015/03/31
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 | 10/1, 株式分割 1→2 |
| 2015 |
| 03/31 | 795 | 795 | 784 | 789 | -0.06% | 10,600 | 80億7967万 | +1.54% | 13.57 | 2.02 |
| 03/30 | 790 | 791 | 784 | 790 | -0.06% | 5,400 | 80億8479万 | +1.61% | 13.58 | 2.02 |
| 03/27 | 785 | 800 | 778 | 790 | -0.94% | 23,600 | 80億8991万 | +1.67% | 13.59 | 2.03 |
| 03/26 | 796 | 809 | 796 | 798 | -1.12% | 10,600 | 81億6671万 | +2.77% | 13.72 | 2.05 |
| 03/25 | 805 | 813 | 791 | 807 | +2.15% | 16,800 | 82億5888万 | +4.06% | 13.87 | 2.07 |
| 03/24 | 783 | 790 | 777 | 790 | +1.09% | 9,400 | 80億8479万 | +2.13% | 13.58 | 2.02 |
| 03/23 | 783 | 783 | 771 | 781 | +1.56% | 11,800 | 79億9775万 | +1.17% | 13.44 | 2 |
| 03/20 | 775 | 775 | 766 | 769 | +1.05% | 4,000 | 78億7486万 | -0.26% | 13.23 | 1.97 |
| 03/19 | 766 | 770 | 761 | 761 | -0.65% | 7,200 | 77億9294万 | -1.17% | 13.09 | 1.95 |
| 03/18 | 760 | 768 | 760 | 766 | -0.13% | 8,200 | 78億4414万 | -0.52% | 13.18 | 1.96 |
| 03/17 | 760 | 773 | 759 | 767 | +0.66% | 8,400 | 78億5438万 | -0.39% | 13.19 | 1.97 |
| 03/16 | 765 | 778 | 761 | 762 | +0.26% | 7,000 | 78億318万 | -0.91% | 13.11 | 1.95 |
| 03/13 | 761 | 763 | 759 | 760 | -1.3% | 14,000 | 77億8270万 | -1.17% | 13.07 | 1.95 |
| 03/12 | 760 | 770 | 760 | 770 | +1.58% | 5,600 | 78億8510万 | +0.13% | 13.25 | 1.97 |
| 03/11 | 760 | 760 | 755 | 758 | -1.04% | 4,600 | 77億6222万 | -1.3% | 13.04 | 1.94 |
| 03/10 | 767 | 770 | 760 | 766 | +0.59% | 8,600 | 78億4414万 | -0.13% | 13.18 | 1.96 |
| 03/09 | 759 | 768 | 759 | 762 | -1.23% | 6,200 | 77億9806万 | -0.72% | 13.1 | 1.95 |
| 03/06 | 767 | 781 | 766 | 771 | +0.52% | 7,600 | 78億9534万 | +0.52% | 13.26 | 1.98 |
| 03/05 | 768 | 775 | 765 | 767 | -0.07% | 10,800 | 78億5438万 | 0% | 13.19 | 1.97 |
| 03/04 | 767 | 768 | 760 | 768 | -1.16% | 13,000 | 78億5950万 | +0.07% | 13.2 | 1.97 |
| 03/03 | 789 | 789 | 776 | 777 | -1.52% | 8,200 | 79億5167万 | +1.24% | 13.36 | 1.99 |
| 03/02 | 791 | 791 | 785 | 789 | -0.32% | 4,600 | 80億7455万 | +2.8% | 13.56 | 2.02 |
| 02/27 | 797 | 797 | 786 | 791 | +0.19% | 10,000 | 81億15万 | +3.13% | 13.61 | 2.03 |
| 02/26 | 791 | 797 | 790 | 790 | +0.32% | 8,800 | 80億8479万 | +3.07% | 13.58 | 2.02 |
| 02/25 | 790 | 790 | 785 | 787 | -0.51% | 10,200 | 80億5919万 | +2.88% | 13.54 | 2.02 |
| 02/24 | 792 | 793 | 789 | 791 | -0.13% | 12,800 | 81億15万 | +3.4% | 13.61 | 2.03 |
| 02/23 | 795 | 795 | 775 | 792 | +3.73% | 28,800 | 81億1039万 | +3.53% | 13.62 | 2.03 |
| 02/20 | 770 | 771 | 759 | 764 | -0.26% | 8,800 | 78億1854万 | -0.07% | 13.13 | 1.96 |
| 02/19 | 765 | 766 | 760 | 766 | -0.46% | 5,200 | 78億3902万 | +0.2% | 13.17 | 1.96 |
| 02/18 | 773 | 773 | 761 | 769 | +1.18% | 4,600 | 78億7486万 | +0.52% | 13.23 | 1.97 |
| 02/17 | 752 | 770 | 752 | 760 | +0.8% | 14,400 | 77億8270万 | -0.65% | 13.07 | 1.95 |
| 02/16 | 751 | 765 | 746 | 754 | -0.07% | 11,800 | 77億2126万 | -1.57% | 12.97 | 1.93 |
| 02/13 | 764 | 775 | 745 | 755 | +0.07% | 20,400 | 77億2638万 | -1.76% | 12.98 | 1.94 |
| 02/12 | 764 | 772 | 752 | 754 | -0.72% | 20,200 | 77億2126万 | -2.08% | 12.97 | 1.93 |
| 02/10 | 756 | 762 | 741 | 760 | +0.4% | 20,000 | 77億7758万 | -1.49% | 13.07 | 1.95 |
| 02/09 | 760 | 760 | 746 | 757 | +0.67% | 6,000 | 77億4686万 | -2.26% | 13.01 | 1.94 |
| 02/06 | 745 | 755 | 745 | 752 | -0.6% | 4,000 | 76億9566万 | -3.16% | 12.93 | 1.93 |
| 02/05 | 750 | 757 | 745 | 756 | +1.07% | 9,000 | 77億4174万 | -2.95% | 13.01 | 1.94 |
| 02/04 | 756 | 756 | 745 | 748 | +0.74% | 6,000 | 76億5981万 | -4.23% | 12.87 | 1.92 |
| 02/03 | 747 | 757 | 743 | 743 | -0.54% | 24,200 | 76億349万 | -5.17% | 12.77 | 1.9 |
| 02/02 | 757 | 758 | 726 | 747 | -4.36% | 28,600 | 76億4445万 | -5.03% | 12.84 | 1.91 |
| 01/30 | 764 | 783 | 764 | 781 | +2.16% | 40,800 | 79億9263万 | -0.95% | 13.43 | 2 |
| 01/29 | 768 | 769 | 764 | 764 | -0.59% | 9,400 | 78億2366万 | -3.29% | 13.14 | 1.96 |
| 01/28 | 771 | 771 | 767 | 769 | -0.39% | 10,400 | 78億6974万 | -2.97% | 13.22 | 1.97 |
| 01/27 | 780 | 780 | 768 | 772 | -0.9% | 10,000 | 79億46万 | -2.83% | 13.27 | 1.98 |
| 01/26 | 787 | 787 | 766 | 779 | +0.78% | 14,400 | 79億7215万 | -2.08% | 13.39 | 2 |
| 01/23 | 770 | 773 | 766 | 773 | +0.91% | 6,000 | 79億1070万 | -3.07% | 13.29 | 1.98 |
| 01/22 | 782 | 782 | 764 | 766 | -2.11% | 8,600 | 78億3902万 | -4.19% | 13.17 | 1.96 |
| 01/21 | 780 | 784 | 777 | 782 | -0.19% | 4,200 | 80億799万 | -2.37% | 13.45 | 2.01 |
| 01/20 | 798 | 798 | 778 | 784 | +0.58% | 5,600 | 80億2335万 | -2.55% | 13.48 | 2.01 |
| 01/19 | 770 | 790 | 761 | 779 | +1.17% | 8,600 | 79億7727万 | -3.47% | 13.4 | 2 |
| 01/16 | 761 | 770 | 761 | 770 | -0.65% | 5,400 | 78億8510万 | -5.06% | 13.25 | 1.97 |
| 01/15 | 760 | 790 | 760 | 775 | +0.58% | 6,600 | 79億3631万 | -5.02% | 13.33 | 1.99 |
| 01/14 | 779 | 787 | 770 | 771 | -1.6% | 3,800 | 78億9022万 | -6.04% | 13.25 | 1.98 |
| 01/13 | 782 | 791 | 781 | 783 | -1.07% | 13,000 | 80億1823万 | -5.09% | 13.47 | 2.01 |
| 01/09 | 795 | 796 | 788 | 792 | -0.69% | 5,800 | 81億527万 | -4.64% | 13.62 | 2.03 |
| 01/08 | 790 | 803 | 789 | 797 | +0.82% | 10,000 | 81億6159万 | -4.44% | 13.71 | 2.04 |
| 01/07 | 796 | 796 | 785 | 791 | -1.62% | 17,800 | 80億9503万 | -5.67% | 13.6 | 2.03 |
| 01/06 | 816 | 816 | 803 | 804 | -1.59% | 5,600 | 82億2816万 | -4.57% | 13.82 | 2.06 |
| 01/05 | 816 | 820 | 801 | 817 | +0.06% | 5,400 | 83億6128万 | -3.49% | 14.05 | 2.09 |
| 2014 |
| 12/30 | 823 | 823 | 811 | 816 | +0.12% | 4,400 | 83億5616万 | -3.89% | 14.04 | 2.09 |
| 12/29 | 817 | 818 | 811 | 815 | +1.12% | 19,400 | 83億4592万 | -4.45% | 14.02 | 2.09 |
| 12/26 | 815 | 826 | 803 | 806 | -1.29% | 16,600 | 82億5376万 | -5.84% | 13.87 | 2.07 |
| 12/25 | 820 | 826 | 815 | 817 | +1.05% | 31,200 | 83億6128万 | -4.95% | 14.05 | 2.09 |
| 12/24 | 810 | 810 | 802 | 808 | +0.06% | 18,000 | 82億7424万 | -6.37% | 13.9 | 2.07 |
| 12/22 | 835 | 836 | 800 | 808 | -2.48% | 40,000 | 82億6912万 | -6.65% | 13.89 | 2.07 |
| 12/19 | 818 | 828 | 811 | 828 | +2.1% | 7,000 | 84億7905万 | -4.72% | 14.24 | 2.12 |
| 12/18 | 809 | 816 | 809 | 811 | +0.56% | 6,400 | 83億496万 | -7.1% | 13.95 | 2.08 |
| 12/17 | 808 | 825 | 806 | 807 | -0.12% | 4,400 | 82億5888万 | -7.93% | 13.87 | 2.07 |
| 12/16 | 818 | 818 | 796 | 808 | -1.52% | 15,600 | 82億6912万 | -8.24% | 13.89 | 2.07 |
| 12/15 | 816 | 835 | 807 | 820 | -0.67% | 7,000 | 83億9712万 | -7.13% | 14.11 | 2.1 |
| 12/12 | 822 | 842 | 822 | 826 | +0.49% | 8,200 | 84億5345万 | -6.83% | 14.2 | 2.12 |
| 12/11 | 844 | 845 | 819 | 822 | -2.67% | 27,000 | 84億1248万 | -7.59% | 14.13 | 2.11 |
| 12/10 | 850 | 853 | 840 | 844 | -2.09% | 18,400 | 86億4289万 | -5.27% | 14.52 | 2.16 |
| 12/09 | 875 | 875 | 856 | 862 | -1.71% | 8,200 | 88億2722万 | -3.36% | 14.83 | 2.21 |
| 12/08 | 890 | 890 | 877 | 877 | -1.46% | 4,200 | 89億8083万 | -1.79% | 15.09 | 2.25 |
| 12/05 | 876 | 890 | 876 | 890 | -0.45% | 4,400 | 91億1395万 | -0.22% | 15.31 | 2.28 |
| 12/04 | 897 | 899 | 880 | 894 | -0.28% | 10,400 | 91億5491万 | +0.34% | 15.38 | 2.29 |
| 12/03 | 900 | 900 | 889 | 897 | -0.17% | 11,800 | 91億8051万 | +0.84% | 15.42 | 2.3 |
| 12/02 | 902 | 902 | 893 | 898 | 0% | 1,400 | 91億9587万 | +1.13% | 15.45 | 2.3 |
| 12/01 | 900 | 903 | 883 | 898 | +0.06% | 10,000 | 91億9587万 | +1.35% | 15.45 | 2.3 |
| 11/28 | 900 | 913 | 876 | 898 | +0.45% | 29,400 | 91億9075万 | +1.64% | 15.44 | 2.3 |
| 11/27 | 899 | 899 | 886 | 894 | -0.61% | 11,200 | 91億4979万 | +1.42% | 15.37 | 2.29 |
| 11/26 | 885 | 901 | 885 | 899 | +0.5% | 6,000 | 92億611万 | +2.39% | 15.47 | 2.31 |
| 11/25 | 903 | 903 | 882 | 895 | -0.22% | 20,400 | 91億6003万 | +2.11% | 15.39 | 2.29 |
| 11/21 | 894 | 897 | 882 | 897 | -0.06% | 7,200 | 91億8051万 | +2.81% | 15.42 | 2.3 |
| 11/20 | 894 | 900 | 888 | 897 | +0.67% | 6,400 | 91億8563万 | +3.34% | 15.43 | 2.3 |
| 11/19 | 897 | 900 | 885 | 891 | -1% | 8,800 | 91億2419万 | +3.01% | 15.33 | 2.29 |
| 11/18 | 881 | 900 | 876 | 900 | +2.16% | 10,000 | 92億1636万 | +4.41% | 15.48 | 2.31 |
| 11/17 | 910 | 916 | 875 | 881 | -1.89% | 20,400 | 90億2179万 | +2.44% | 15.16 | 2.26 |
| 11/14 | 921 | 921 | 895 | 898 | -2.02% | 15,000 | 91億9587万 | +4.54% | 15.45 | 2.3 |
| 11/13 | 900 | 918 | 895 | 917 | +2.52% | 15,200 | 93億8532万 | +6.82% | 15.77 | 2.35 |
| 11/12 | 907 | 920 | 889 | 894 | -1.16% | 30,400 | 91億5491万 | +4.32% | 15.38 | 2.29 |
| 11/11 | 894 | 909 | 894 | 905 | +1.34% | 22,800 | 92億6244万 | +5.3% | 15.56 | 2.32 |
| 11/10 | 888 | 893 | 880 | 893 | +0.85% | 15,800 | 91億3955万 | +4.02% | 15.35 | 2.29 |
| 11/07 | 891 | 893 | 881 | 885 | -1.39% | 20,200 | 90億6275万 | +3.15% | 15.22 | 2.27 |
| 11/06 | 895 | 905 | 884 | 898 | +2.16% | 40,800 | 91億9075万 | +4.48% | 15.44 | 2.3 |
| 11/05 | 879 | 890 | 864 | 879 | -0.06% | 16,800 | 89億9619万 | +1.91% | 15.11 | 2.25 |
| 11/04 | 875 | 899 | 840 | 879 | +0.23% | 54,800 | 90億131万 | +1.62% | 15.12 | 2.25 |
| 10/31 | 860 | 877 | 855 | 877 | +1.98% | 21,200 | 89億8083万 | +1.04% | 15.09 | 2.25 |
