PER
2015/03/25～2015/10/20
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 |
|---|
| 2018 | 7/1, 株式分割 1→2 |
| 2016 | 4/1, 株式分割 1→2 |
| 2015 |
| 10/20 | 458 | 458 | 450 | 456 | +0.11% | 18,800 | 76億5021万 | -0.92% | 10.32 | 3.53 |
| 10/19 | 458 | 462 | 447 | 455 | -0.11% | 42,400 | 76億4182万 | -1.25% | 10.31 | 3.52 |
| 10/16 | 463 | 463 | 454 | 456 | +0.44% | 9,200 | 76億5021万 | -1.14% | 10.32 | 3.53 |
| 10/15 | 438 | 454 | 438 | 454 | -0.77% | 28,400 | 76億1664万 | -1.57% | 10.27 | 3.51 |
| 10/14 | 463 | 463 | 442 | 457 | -1.67% | 20,400 | 76億7539万 | -0.81% | 10.35 | 3.54 |
| 10/13 | 465 | 467 | 463 | 465 | +0.22% | 35,200 | 78億549万 | +0.87% | 10.53 | 3.6 |
| 10/09 | 467 | 467 | 462 | 464 | 0% | 23,600 | 77億8870万 | +0.65% | 10.51 | 3.59 |
| 10/08 | 468 | 468 | 462 | 464 | -0.43% | 25,600 | 77億8870万 | +0.65% | 10.51 | 3.59 |
| 10/07 | 463 | 468 | 462 | 466 | -0.05% | 28,800 | 78億2227万 | +1.3% | 10.55 | 3.61 |
| 10/06 | 458 | 468 | 458 | 466 | +1.86% | 26,400 | 78億2647万 | +1.36% | 10.56 | 3.61 |
| 10/05 | 448 | 459 | 448 | 458 | +2.87% | 38,000 | 76億8379万 | -0.05% | 10.36 | 3.54 |
| 10/02 | 438 | 446 | 438 | 445 | +0.79% | 18,400 | 74億6977万 | -2.41% | 10.08 | 3.45 |
| 10/01 | 435 | 445 | 435 | 442 | +1.2% | 14,400 | 74億1101万 | -2.32% | 10 | 3.42 |
| 09/30 | 442 | 443 | 436 | 436 | +0.98% | 24,000 | 73億2289万 | -3.06% | 9.88 | 3.38 |
| 09/29 | 463 | 463 | 425 | 432 | -7.1% | 57,600 | 72億5155万 | -4% | 9.78 | 3.34 |
| 09/28 | 442 | 465 | 438 | 465 | +5.32% | 30,000 | 78億549万 | +3.33% | 10.53 | 3.6 |
| 09/25 | 436 | 444 | 435 | 442 | -1.89% | 38,000 | 74億1101万 | -1.89% | 10 | 3.42 |
| 09/24 | 472 | 472 | 440 | 450 | -3.9% | 29,600 | 75億5370万 | -0.66% | 10.19 | 3.48 |
| 09/18 | 468 | 480 | 463 | 468 | -0.79% | 25,200 | 78億6004万 | +2.91% | 10.6 | 3.63 |
| 09/17 | 468 | 475 | 463 | 472 | -0.74% | 28,000 | 79億2299万 | +3.51% | 10.69 | 3.65 |
| 09/16 | 485 | 491 | 474 | 476 | -1.91% | 48,400 | 79億8174万 | +4.51% | 10.77 | 3.68 |
| 09/15 | 477 | 490 | 477 | 485 | -0.31% | 37,200 | 81億3701万 | +6.77% | 10.98 | 3.75 |
| 09/14 | 486 | 491 | 470 | 486 | +0.83% | 82,800 | 81億6219万 | +7.58% | 11.01 | 3.77 |
| 09/11 | 475 | 484 | 475 | 482 | +2.99% | 36,400 | 80億9504万 | +7.41% | 10.92 | 3.73 |
| 09/10 | 471 | 475 | 452 | 468 | -3.15% | 35,600 | 78億6004万 | +5.22% | 10.6 | 3.63 |
| 09/09 | 471 | 484 | 470 | 484 | +6.5% | 163,600 | 81億1603万 | +9.39% | 10.95 | 3.74 |
| 09/08 | 469 | 469 | 438 | 454 | +0.33% | 72,000 | 76億2084万 | +3.65% | 10.28 | 3.52 |
| 09/07 | 425 | 460 | 405 | 453 | +1.74% | 118,800 | 75億9566万 | +3.78% | 10.25 | 3.5 |
| 09/04 | 460 | 460 | 424 | 445 | -3.99% | 88,800 | 74億6557万 | +2.24% | 10.07 | 3.44 |
| 09/03 | 473 | 473 | 453 | 463 | +1.15% | 61,200 | 77億7611万 | +7.48% | 10.49 | 3.59 |
| 09/02 | 450 | 460 | 433 | 458 | -0.81% | 92,000 | 76億8798万 | +7.01% | 10.37 | 3.55 |
| 09/01 | 440 | 475 | 440 | 462 | +3.18% | 154,000 | 77億5093万 | +8.9% | 10.46 | 3.58 |
| 08/31 | 450 | 453 | 435 | 448 | -1.1% | 92,400 | 75億1173万 | +6.55% | 10.13 | 3.46 |
| 08/28 | 429 | 472 | 429 | 453 | +5.97% | 202,800 | 75億9566万 | +8.25% | 10.25 | 3.5 |
| 08/27 | 425 | 439 | 418 | 427 | +7.08% | 227,200 | 71億6762万 | +2.89% | 9.67 | 3.31 |
| 08/26 | 363 | 399 | 363 | 399 | +10.61% | 143,600 | 66億9341万 | -3.68% | 9.03 | 3.09 |
| 08/25 | 355 | 404 | 326 | 361 | -7.56% | 262,800 | 60億5135万 | -13.13% | 8.16 | 2.79 |
| 08/24 | 413 | 436 | 378 | 390 | -7.69% | 467,600 | 65億4654万 | -6.47% | 8.83 | 3.02 |
| 08/21 | 426 | 432 | 420 | 423 | -4.3% | 180,800 | 70億9208万 | +1.08% | 9.57 | 3.27 |
| 08/20 | 464 | 464 | 438 | 442 | -6.06% | 251,600 | 74億1101万 | +5.62% | 10 | 3.42 |
| 08/19 | 500 | 503 | 468 | 470 | -6.23% | 145,200 | 78億8942万 | +13.25% | 10.64 | 3.64 |
| 08/18 | 525 | 525 | 489 | 501 | -2.2% | 448,800 | 84億1398万 | +21.66% | 11.35 | 3.88 |
| 08/17 | 565 | 587 | 501 | 513 | +5.18% | 1,800,400 | 86億282万 | +25.92% | 11.6 | 3.97 |
| 08/14 | 455 | 487 | 455 | 487 | +7.32% | 486,000 | 81億7897万 | +21.21% | 11.03 | 3.77 |
| 08/13 | 440 | 455 | 440 | 454 | +1.45% | 132,800 | 76億2084万 | +14.07% | 10.28 | 3.52 |
| 08/12 | 436 | 448 | 425 | 448 | +1.59% | 214,800 | 75億1173万 | +12.72% | 10.13 | 3.46 |
| 08/11 | 425 | 461 | 424 | 441 | +8.77% | 628,000 | 73億9423万 | +11.24% | 9.97 | 3.41 |
| 08/10 | 392 | 416 | 386 | 405 | +6.09% | 104,800 | 67億9833万 | +2.27% | 9.17 | 3.14 |
| 08/07 | 397 | 397 | 375 | 382 | -2.24% | 55,600 | 64億805万 | -3.84% | 8.64 | 2.96 |
| 08/06 | 400 | 400 | 390 | 391 | +0.51% | 51,200 | 65億5493万 | -2.13% | 8.84 | 3.02 |
| 08/05 | 393 | 400 | 386 | 389 | -3.48% | 84,400 | 65億2136万 | -2.63% | 8.8 | 3.01 |
| 08/04 | 431 | 431 | 386 | 403 | -3.59% | 213,200 | 67億5636万 | +0.63% | 9.11 | 3.12 |
| 08/03 | 440 | 440 | 413 | 418 | +14.54% | 667,200 | 70億815万 | +4.38% | 9.45 | 3.23 |
| 07/31 | 365 | 369 | 363 | 365 | -0.82% | 36,400 | 61億1849万 | -9.1% | 8.25 | 2.82 |
| 07/30 | 375 | 375 | 368 | 368 | +0.14% | 35,200 | 61億6885万 | -9.48% | 8.32 | 2.85 |
| 07/29 | 371 | 379 | 363 | 367 | -1.94% | 73,200 | 61億6046万 | -10.92% | 8.31 | 2.84 |
| 07/28 | 367 | 385 | 365 | 374 | -1.96% | 60,000 | 62億8216万 | -10.89% | 8.47 | 2.9 |
| 07/27 | 393 | 393 | 379 | 382 | -1.48% | 41,200 | 64億805万 | -10.6% | 8.64 | 2.96 |
| 07/24 | 398 | 405 | 385 | 388 | -4.32% | 39,200 | 65億457万 | -10.51% | 8.77 | 3 |
| 07/23 | 412 | 420 | 396 | 405 | -2.64% | 81,600 | 67億9833万 | -7.74% | 9.17 | 3.14 |
| 07/22 | 418 | 423 | 412 | 416 | -0.36% | 61,200 | 69億8297万 | -6.31% | 9.42 | 3.22 |
| 07/21 | 408 | 419 | 408 | 418 | +3.02% | 82,400 | 70億815万 | -7.02% | 9.45 | 3.23 |
| 07/17 | 409 | 415 | 403 | 405 | -2.41% | 64,800 | 68億252万 | -10.54% | 9.18 | 3.14 |
| 07/16 | 400 | 419 | 389 | 415 | +10.73% | 137,200 | 69億7038万 | -9.14% | 9.4 | 3.22 |
| 07/15 | 381 | 386 | 375 | 375 | -2.85% | 33,600 | 62億9475万 | -18.48% | 8.49 | 2.9 |
| 07/14 | 380 | 396 | 371 | 386 | +2.32% | 95,200 | 64億7939万 | -16.99% | 8.74 | 2.99 |
| 07/13 | 405 | 405 | 375 | 377 | -4.73% | 73,600 | 63億3251万 | -19.56% | 8.54 | 2.92 |
| 07/10 | 410 | 411 | 377 | 396 | -0.69% | 80,400 | 66億4725万 | -16.46% | 8.97 | 3.07 |
| 07/09 | 398 | 399 | 340 | 399 | -1.97% | 173,200 | 66億9341万 | -16.4% | 9.03 | 3.09 |
| 07/08 | 428 | 428 | 400 | 407 | -4.85% | 106,000 | 68億2770万 | -15.26% | 9.21 | 3.15 |
| 07/07 | 447 | 449 | 415 | 428 | -1.61% | 100,400 | 71億7601万 | -11.86% | 9.68 | 3.31 |
| 07/06 | 441 | 463 | 431 | 435 | -3.71% | 202,400 | 72億9351万 | -10.96% | 9.84 | 3.36 |
| 07/03 | 415 | 483 | 414 | 451 | +9.06% | 508,800 | 75億7468万 | -8.47% | 10.22 | 3.49 |
| 07/02 | 398 | 421 | 398 | 414 | +2.03% | 172,800 | 69億4520万 | -17.08% | 9.37 | 3.2 |
| 07/01 | 408 | 410 | 398 | 406 | -0.67% | 112,000 | 68億672万 | -20.18% | 9.18 | 3.14 |
| 07/01 | 株式分割 1→5 |
| 06/30 | 417 | 421 | 406 | 408 | +0.8% | 173,200 | 68億5288万 | -20.26% | 19.4 | 4.76 |
| 06/29 | 417 | 417 | 388 | 405 | -7.69% | 296,400 | 67億9833万 | -21.05% | 19.25 | 4.72 |
| 06/26 | 475 | 481 | 431 | 439 | -11.18% | 335,600 | 73億6485万 | -14.47% | 20.85 | 5.12 |
| 06/25 | 520 | 520 | 491 | 494 | -4.82% | 422,000 | 82億9228万 | -2.95% | 23.48 | 5.76 |
| 06/24 | 557 | 557 | 510 | 519 | -6.82% | 470,000 | 87億1193万 | +3.18% | 24.67 | 6.05 |
| 06/23 | 563 | 564 | 545 | 557 | +0.45% | 314,000 | 93億4980万 | +12.75% | 26.47 | 6.5 |
| 06/22 | 545 | 560 | 540 | 555 | +2.78% | 328,000 | 93億783万 | +14.33% | 26.35 | 6.47 |
| 06/19 | 565 | 574 | 538 | 540 | +0.09% | 630,000 | 90億5604万 | +13.82% | 25.64 | 6.29 |
| 06/18 | 526 | 540 | 515 | 539 | +3.65% | 238,000 | 90億4765万 | +16.41% | 25.62 | 6.29 |
| 06/17 | 535 | 550 | 505 | 520 | -5.37% | 492,000 | 87億2872万 | +15.3% | 24.71 | 6.06 |
| 06/16 | 520 | 594 | 518 | 550 | +7.01% | 1,556,000 | 92億2390万 | +24.89% | 26.12 | 6.41 |
| 06/15 | 495 | 516 | 491 | 514 | +2.7% | 282,000 | 86億1961万 | +19.98% | 24.4 | 5.99 |
| 06/12 | 478 | 510 | 478 | 500 | +2.99% | 288,000 | 83億9300万 | +19.62% | 23.76 | 5.83 |
| 06/11 | 491 | 491 | 473 | 486 | -2.31% | 374,000 | 81億4960万 | +19.29% | 23.07 | 5.66 |
| 06/10 | 493 | 500 | 485 | 497 | -1% | 408,000 | 83億4264万 | +24.87% | 23.62 | 5.8 |
| 06/09 | 503 | 520 | 482 | 502 | -0.3% | 722,000 | 84億2657万 | +29.72% | 23.86 | 5.85 |
| 06/08 | 473 | 520 | 452 | 504 | +7.47% | 1,292,000 | 84億5175万 | +33.91% | 23.93 | 5.87 |
| 06/05 | 475 | 478 | 452 | 469 | -1.26% | 714,000 | 78億6424万 | +28.36% | 22.27 | 5.46 |
| 06/04 | 505 | 527 | 469 | 475 | -7.41% | 1,196,000 | 79億6495万 | +33.29% | 22.55 | 5.53 |
| 06/03 | 500 | 533 | 495 | 513 | -1.44% | 1,046,000 | 86億282万 | +48.12% | 24.36 | 5.98 |
| 06/02 | 534 | 546 | 510 | 520 | -5.28% | 932,000 | 87億2872万 | +55.22% | 24.71 | 6.06 |
| 06/01 | 615 | 615 | 522 | 549 | -8.88% | 2,376,000 | 92億1551万 | +69.97% | 26.09 | 6.4 |
| 05/29 | 723 | 733 | 570 | 603 | -6.95% | 5,008,000 | 101億1356万 | +94.35% | 28.63 | 7.03 |
| 05/28 | 584 | 648 | 567 | 648 | +27.21% | 8,092,000 | 108億6893万 | +119.49% | 30.77 | 7.55 |
| 05/27 | 457 | 509 | 457 | 509 | +17.28% | 4,318,000 | 85億4407万 | +83.09% | 24.19 | 5.94 |
| 05/26 | 389 | 459 | 377 | 434 | +11.71% | 4,890,000 | 72億8512万 | +61.94% | 20.63 | 5.06 |
| 05/25 | 357 | 389 | 355 | 389 | +14.77% | 2,158,000 | 65億2136万 | +50% | 18.46 | 4.53 |
| 05/22 | 340 | 358 | 328 | 339 | -3.15% | 1,276,000 | 56億8206万 | +33.79% | 16.09 | 3.95 |
| 05/21 | 312 | 357 | 312 | 350 | +14.03% | 3,444,000 | 58億6670万 | +40.36% | 16.61 | 4.08 |
| 05/20 | 311 | 327 | 305 | 307 | -5.69% | 1,658,000 | 51億4490万 | +25.61% | 14.57 | 3.57 |
| 05/19 | 325 | 325 | 313 | 325 | +18.18% | 1,984,000 | 54億5545万 | +34.85% | 15.45 | 3.79 |
| 05/18 | 260 | 276 | 255 | 275 | +9.13% | 524,000 | 46億1615万 | +16.53% | 13.07 | 3.21 |
| 05/15 | 257 | 257 | 250 | 252 | 0% | 40,000 | 42億3007万 | +8.15% | 11.98 | 2.94 |
| 05/14 | 251 | 252 | 248 | 252 | +0.2% | 82,000 | 42億3007万 | +9.09% | 11.98 | 2.94 |
| 05/13 | 250 | 261 | 246 | 252 | +0.6% | 212,000 | 42億2167万 | +9.35% | 11.95 | 2.93 |
| 05/12 | 250 | 250 | 241 | 250 | +2.04% | 170,000 | 41億9650万 | +9.65% | 11.88 | 2.92 |
| 05/11 | 244 | 249 | 241 | 245 | +1.98% | 240,000 | 41億1257万 | +8.41% | 11.64 | 2.86 |
| 05/08 | 260 | 262 | 239 | 240 | -6.7% | 830,000 | 40億3283万 | +7.25% | 11.42 | 2.8 |
| 05/07 | 258 | 258 | 248 | 258 | +15.86% | 1,414,000 | 43億2239万 | +15.99% | 12.24 | 3 |
| 05/01 | 222 | 226 | 218 | 222 | +0.23% | 212,000 | 37億3068万 | +1.02% | 10.56 | 2.59 |
| 04/30 | 226 | 230 | 220 | 222 | -3.06% | 142,000 | 37億2229万 | +1.26% | 10.54 | 2.59 |
| 04/28 | 244 | 244 | 229 | 229 | -4.69% | 294,000 | 37億1215万 | +4.45% | 10.51 | 2.58 |
| 04/27 | 238 | 241 | 234 | 240 | +3.78% | 184,000 | 38億9472万 | - | 11.03 | 2.71 |
| 04/24 | 225 | 233 | 225 | 231 | +1.09% | 112,000 | 37億5272万 | - | 10.62 | 2.61 |
| 04/23 | 224 | 231 | 224 | 229 | +2.92% | 172,000 | 37億1215万 | - | 10.51 | 2.58 |
| 04/22 | 218 | 223 | 218 | 222 | +0.34% | 86,000 | 36億667万 | - | 10.21 | 2.51 |
| 04/21 | 231 | 231 | 213 | 222 | -3.28% | 284,000 | 35億9450万 | - | 10.18 | 2.5 |
| 04/20 | 240 | 245 | 228 | 229 | -4.98% | 278,000 | 37億1621万 | - | 10.52 | 2.58 |
| 04/17 | 235 | 243 | 231 | 241 | +1.47% | 276,000 | 39億1094万 | - | 11.07 | 2.72 |
| 04/16 | 226 | 240 | 221 | 238 | +6.15% | 470,000 | 38億5415万 | - | 10.91 | 2.68 |
| 04/15 | 242 | 242 | 224 | 224 | -6.48% | 634,000 | 36億3101万 | - | 10.28 | 2.52 |
| 04/14 | 232 | 242 | 232 | 239 | +3.46% | 564,000 | 38億8254万 | - | 10.99 | 2.7 |
| 04/13 | 230 | 236 | 223 | 231 | -1.49% | 466,000 | 37億5272万 | - | 10.62 | 2.61 |
| 04/10 | 219 | 238 | 216 | 235 | +9.7% | 1,520,000 | 38億952万 | - | 10.79 | 2.65 |
| 04/09 | 211 | 218 | 208 | 214 | +2.88% | 320,000 | 34億7279万 | - | 9.83 | 2.41 |
| 04/08 | 211 | 217 | 207 | 208 | -0.95% | 386,000 | 33億7542万 | - | 9.56 | 2.34 |
| 04/07 | 206 | 210 | 206 | 210 | +2.44% | 190,000 | 34億788万 | - | 9.65 | 2.37 |
| 04/06 | 212 | 220 | 205 | 205 | -0.97% | 736,000 | 33億2674万 | - | 9.42 | 2.31 |
| 04/03 | 200 | 209 | 200 | 207 | +2.48% | 196,000 | 33億5919万 | - | 9.51 | 2.33 |
| 04/02 | 207 | 213 | 200 | 202 | -1.46% | 662,000 | 32億7805万 | - | 9.28 | 2.28 |
| 04/01 | 200 | 213 | 196 | 205 | +3.67% | 734,000 | 33億2674万 | - | 9.42 | 2.31 |
| 03/31 | 202 | 202 | 196 | 198 | -1% | 430,000 | 32億908万 | - | 9.09 | 2.23 |
| 03/30 | 198 | 202 | 193 | 200 | +2.17% | 598,000 | 32億4154万 | - | 9.18 | 2.25 |
| 03/27 | 201 | 201 | 192 | 196 | -2.86% | 796,000 | 31億7257万 | - | 8.98 | 2.2 |
| 03/26 | 205 | 214 | 198 | 201 | -6.4% | 1,930,000 | 32億6588万 | - | 9.25 | 2.27 |
| 03/25 | 265 | 266 | 215 | 215 | 0% | 12,540,000 | 34億8902万 | - | 9.88 | 2.42 |
