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 |
| 03/31 | 1,079 | 1,094 | 1,065 | 1,075 | +0.75% | 73,700 | 694億8116万 | +0.09% | 13.11 | 0.97 |
| 03/30 | 1,070 | 1,072 | 1,057 | 1,067 | +0.57% | 58,000 | 689億6410万 | -0.65% | 13.01 | 0.97 |
| 03/27 | 1,064 | 1,088 | 1,053 | 1,061 | -1.3% | 72,800 | 685億7629万 | -1.21% | 12.94 | 0.96 |
| 03/26 | 1,080 | 1,088 | 1,071 | 1,075 | -1.19% | 94,400 | 694億8116万 | 0% | 13.11 | 0.97 |
| 03/25 | 1,087 | 1,100 | 1,082 | 1,088 | -0.55% | 61,400 | 703億2140万 | +1.3% | 13.27 | 0.99 |
| 03/24 | 1,086 | 1,094 | 1,081 | 1,094 | +0.46% | 68,500 | 707億920万 | +2.05% | 13.34 | 0.99 |
| 03/23 | 1,100 | 1,100 | 1,086 | 1,089 | -0.46% | 58,200 | 703億8604万 | +1.78% | 13.28 | 0.99 |
| 03/20 | 1,093 | 1,096 | 1,086 | 1,094 | -0.27% | 128,100 | 707億920万 | +2.43% | 13.34 | 0.99 |
| 03/19 | 1,115 | 1,115 | 1,087 | 1,097 | -1.61% | 125,600 | 709億310万 | +3% | 13.38 | 0.99 |
| 03/18 | 1,104 | 1,115 | 1,096 | 1,115 | +0.54% | 81,700 | 720億6651万 | +5.09% | 13.6 | 1.01 |
| 03/17 | 1,111 | 1,115 | 1,091 | 1,109 | +0.36% | 121,200 | 716億7871万 | +4.92% | 13.53 | 1 |
| 03/16 | 1,102 | 1,107 | 1,090 | 1,105 | +0.82% | 103,700 | 714億2017万 | +4.94% | 13.48 | 1 |
| 03/13 | 1,100 | 1,103 | 1,087 | 1,096 | +1.58% | 238,000 | 708億3847万 | +4.48% | 13.37 | 0.99 |
| 03/12 | 1,079 | 1,085 | 1,072 | 1,079 | +0.28% | 79,600 | 697億3970万 | +3.45% | 13.16 | 0.98 |
| 03/11 | 1,064 | 1,081 | 1,062 | 1,076 | +1.13% | 86,200 | 695億4580万 | +3.56% | 13.12 | 0.97 |
| 03/10 | 1,067 | 1,073 | 1,060 | 1,064 | +1.14% | 107,900 | 687億7019万 | +3% | 12.98 | 0.96 |
| 03/09 | 1,068 | 1,069 | 1,045 | 1,052 | -1.77% | 174,500 | 679億9459万 | +2.24% | 12.83 | 0.95 |
| 03/06 | 1,067 | 1,074 | 1,061 | 1,071 | +1.23% | 117,200 | 692億2263万 | +4.39% | 13.06 | 0.97 |
| 03/05 | 1,037 | 1,063 | 1,037 | 1,058 | +2.12% | 113,700 | 683億8239万 | +3.62% | 12.9 | 0.96 |
| 03/04 | 1,053 | 1,053 | 1,028 | 1,036 | -1.99% | 163,500 | 669億6045万 | +1.77% | 12.64 | 0.94 |
| 03/03 | 1,054 | 1,068 | 1,051 | 1,057 | +0.86% | 131,100 | 683億1776万 | +4.04% | 12.89 | 0.96 |
| 03/02 | 1,052 | 1,066 | 1,045 | 1,048 | -1.13% | 151,900 | 677億3606万 | +3.56% | 12.78 | 0.95 |
| 02/27 | 1,055 | 1,071 | 1,055 | 1,060 | +0.47% | 93,900 | 685億1166万 | +5.16% | 12.93 | 0.96 |
| 02/26 | 1,038 | 1,059 | 1,035 | 1,055 | +1.83% | 138,700 | 681億8849万 | +5.18% | 12.87 | 0.96 |
| 02/25 | 1,062 | 1,070 | 1,029 | 1,036 | -1.99% | 252,600 | 669億6045万 | +3.7% | 12.64 | 0.94 |
| 02/24 | 1,083 | 1,083 | 1,050 | 1,057 | -2.58% | 264,100 | 683億1776万 | +6.23% | 12.89 | 0.96 |
| 02/23 | 1,090 | 1,104 | 1,080 | 1,085 | +0.93% | 211,900 | 701億2750万 | +9.6% | 13.23 | 0.98 |
| 02/20 | 1,061 | 1,083 | 1,050 | 1,075 | +1.99% | 233,500 | 694億8116万 | +9.36% | 13.11 | 0.97 |
| 02/19 | 1,047 | 1,057 | 1,032 | 1,054 | +0.96% | 156,300 | 681億2386万 | +7.88% | 12.85 | 0.95 |
| 02/18 | 1,053 | 1,054 | 1,040 | 1,044 | -0.1% | 144,300 | 674億7752万 | +7.41% | 12.73 | 0.95 |
| 02/17 | 1,027 | 1,048 | 1,022 | 1,045 | +2.05% | 172,800 | 675億4216万 | +7.95% | 12.74 | 0.95 |
| 02/16 | 1,017 | 1,031 | 1,015 | 1,024 | +0.69% | 128,600 | 661億8485万 | +6.11% | 12.49 | 0.93 |
| 02/13 | 1,009 | 1,022 | 1,002 | 1,017 | +0.79% | 129,900 | 657億3241万 | +5.72% | 12.4 | 0.92 |
| 02/12 | 1,010 | 1,019 | 1,004 | 1,009 | +0.2% | 182,600 | 652億1534万 | +5.32% | 12.31 | 0.91 |
| 02/10 | 1,000 | 1,008 | 996 | 1,007 | -0.3% | 121,900 | 650億8608万 | +5.45% | 12.28 | 0.91 |
| 02/09 | 1,006 | 1,013 | 996 | 1,010 | +0.7% | 209,900 | 652億7998万 | +6.09% | 12.32 | 0.92 |
| 02/06 | 976 | 1,010 | 976 | 1,003 | +4.48% | 339,300 | 648億2754万 | +5.69% | 12.23 | 0.91 |
| 02/05 | 964 | 968 | 955 | 960 | -0.31% | 93,300 | 620億4830万 | +1.37% | 11.71 | 0.87 |
| 02/04 | 958 | 975 | 957 | 963 | +1.8% | 109,800 | 622億4220万 | +1.8% | 11.74 | 0.87 |
| 02/03 | 960 | 962 | 941 | 946 | -1.15% | 101,500 | 611億4342万 | +0.11% | 11.54 | 0.86 |
| 02/02 | 953 | 969 | 945 | 957 | -1.03% | 115,000 | 618億5439万 | +1.27% | 11.67 | 0.87 |
| 01/30 | 965 | 974 | 961 | 967 | +0.73% | 74,400 | 625億73万 | +2.55% | 11.79 | 0.88 |
| 01/29 | 977 | 978 | 955 | 960 | -2.14% | 98,600 | 620億4830万 | +1.91% | 11.71 | 0.87 |
| 01/28 | 973 | 984 | 966 | 981 | +0.72% | 115,900 | 634億560万 | +4.47% | 11.96 | 0.89 |
| 01/27 | 965 | 981 | 961 | 974 | +1.35% | 203,800 | 629億5317万 | +4.17% | 11.88 | 0.88 |
| 01/26 | 956 | 962 | 950 | 961 | +0.42% | 86,800 | 621億1293万 | +3.22% | 11.72 | 0.87 |
| 01/23 | 950 | 959 | 938 | 957 | +1.81% | 137,800 | 618億5439万 | +3.01% | 11.67 | 0.87 |
| 01/22 | 941 | 941 | 927 | 940 | +0.32% | 74,700 | 607億5562万 | +1.4% | 11.46 | 0.85 |
| 01/21 | 946 | 948 | 935 | 937 | -0.95% | 121,200 | 605億6172万 | +1.19% | 11.43 | 0.85 |
| 01/20 | 933 | 946 | 928 | 946 | +1.94% | 96,200 | 611億4342万 | +2.16% | 11.54 | 0.86 |
| 01/19 | 920 | 930 | 917 | 928 | +1.75% | 57,000 | 599億8002万 | +0.22% | 11.32 | 0.84 |
| 01/16 | 911 | 921 | 903 | 912 | -2.46% | 166,700 | 589億4588万 | -1.62% | 11.12 | 0.83 |
| 01/15 | 928 | 938 | 920 | 935 | +0.75% | 131,500 | 604億3245万 | +0.75% | 11.4 | 0.85 |
| 01/14 | 930 | 939 | 916 | 928 | -1.69% | 180,100 | 599億8002万 | -0.22% | 11.32 | 0.84 |
| 01/13 | 947 | 949 | 931 | 944 | -0.32% | 158,200 | 610億1416万 | +1.4% | 11.51 | 0.86 |
| 01/09 | 950 | 953 | 943 | 947 | -0.32% | 162,500 | 612億806万 | +1.61% | 11.55 | 0.86 |
| 01/08 | 940 | 950 | 939 | 950 | +1.39% | 126,700 | 614億196万 | +1.93% | 11.59 | 0.86 |
| 01/07 | 923 | 939 | 922 | 937 | +2.4% | 132,500 | 605億6172万 | +0.43% | 11.43 | 0.85 |
| 01/06 | 936 | 936 | 914 | 915 | -2.76% | 137,700 | 591億3978万 | -2.03% | 11.16 | 0.83 |
| 01/05 | 940 | 948 | 929 | 941 | +0.32% | 75,100 | 608億2026万 | +0.53% | 11.48 | 0.85 |
| 2014 |
| 12/30 | 950 | 950 | 937 | 938 | -1.16% | 65,700 | 606億2635万 | 0% | 11.44 | 0.85 |
| 12/29 | 943 | 952 | 938 | 949 | +0.74% | 101,100 | 613億3733万 | +1.06% | 11.57 | 0.86 |
| 12/26 | 931 | 943 | 929 | 942 | +1.07% | 56,500 | 608億8489万 | +0.21% | 11.49 | 0.85 |
| 12/25 | 940 | 940 | 928 | 932 | -0.64% | 65,700 | 602億3855万 | -0.96% | 11.37 | 0.84 |
| 12/24 | 937 | 941 | 928 | 938 | +1.19% | 122,000 | 606億2635万 | -0.42% | 11.44 | 0.85 |
| 12/22 | 929 | 931 | 917 | 927 | +0.87% | 162,400 | 599億1538万 | -1.59% | 11.31 | 0.84 |
| 12/19 | 907 | 920 | 900 | 919 | +3.61% | 153,100 | 593億9832万 | -2.65% | 11.21 | 0.83 |
| 12/18 | 905 | 907 | 886 | 887 | +0.8% | 140,900 | 573億3004万 | -6.14% | 10.82 | 0.8 |
| 12/17 | 889 | 900 | 880 | 880 | -1.23% | 112,100 | 568億7760万 | -7.17% | 10.73 | 0.8 |
| 12/16 | 906 | 911 | 884 | 891 | -1.98% | 207,600 | 575億8857万 | -6.41% | 10.87 | 0.81 |
| 12/15 | 910 | 917 | 909 | 909 | -0.11% | 66,500 | 587億5198万 | -4.72% | 11.09 | 0.82 |
| 12/12 | 912 | 928 | 910 | 910 | -1.09% | 195,600 | 588億1661万 | -4.81% | 11.1 | 0.82 |
| 12/11 | 915 | 923 | 906 | 920 | -0.86% | 147,000 | 594億6295万 | -3.97% | 11.22 | 0.83 |
| 12/10 | 922 | 943 | 922 | 928 | -0.64% | 131,700 | 599億8002万 | -3.23% | 11.32 | 0.84 |
| 12/09 | 942 | 949 | 933 | 934 | -1.99% | 162,100 | 603億6782万 | -2.91% | 11.39 | 0.85 |
| 12/08 | 959 | 959 | 940 | 953 | +0.21% | 131,300 | 615億9586万 | -0.94% | 11.62 | 0.86 |
| 12/05 | 969 | 970 | 946 | 951 | -1.76% | 192,600 | 614億6659万 | -1.04% | 11.6 | 0.86 |
| 12/04 | 968 | 973 | 960 | 968 | +0.83% | 95,100 | 625億6536万 | +0.83% | 11.81 | 0.88 |
| 12/03 | 967 | 970 | 955 | 960 | -0.62% | 62,900 | 620億4830万 | 0% | 11.71 | 0.87 |
| 12/02 | 955 | 968 | 946 | 966 | +0.1% | 174,000 | 624億3610万 | +0.63% | 11.78 | 0.88 |
| 12/01 | 961 | 973 | 961 | 965 | +0.84% | 127,000 | 623億7146万 | +0.52% | 11.77 | 0.87 |
| 11/28 | 968 | 973 | 947 | 957 | -1.14% | 219,400 | 618億5439万 | -0.31% | 11.67 | 0.87 |
| 11/27 | 985 | 987 | 968 | 968 | -1.12% | 57,700 | 625億6536万 | +0.83% | 11.81 | 0.88 |
| 11/26 | 968 | 987 | 965 | 979 | +0.72% | 100,400 | 632億7633万 | +2.09% | 11.94 | 0.89 |
| 11/25 | 980 | 980 | 964 | 972 | +0.21% | 117,200 | 628億2390万 | +1.46% | 11.85 | 0.88 |
| 11/21 | 970 | 980 | 962 | 970 | -0.51% | 121,400 | 626億9463万 | +1.57% | 11.83 | 0.88 |
| 11/20 | 976 | 980 | 961 | 975 | +1.25% | 125,500 | 630億1780万 | +2.31% | 11.89 | 0.88 |
| 11/19 | 972 | 985 | 961 | 963 | +0.42% | 104,700 | 622億4220万 | +1.16% | 11.74 | 0.87 |
| 11/18 | 945 | 960 | 945 | 959 | +1.7% | 58,800 | 619億8366万 | +0.84% | 11.7 | 0.87 |
| 11/17 | 967 | 968 | 936 | 943 | -2.08% | 142,100 | 609億4952万 | -0.74% | 11.5 | 0.85 |
| 11/14 | 970 | 975 | 956 | 963 | -0.21% | 111,300 | 622億4220万 | +1.26% | 11.74 | 0.87 |
| 11/13 | 947 | 965 | 945 | 965 | +1.26% | 115,500 | 623億7146万 | +1.37% | 11.77 | 0.87 |
| 11/12 | 973 | 981 | 949 | 953 | -1.85% | 146,500 | 615億9586万 | -0.1% | 11.62 | 0.86 |
| 11/11 | 963 | 971 | 954 | 971 | +1.68% | 212,700 | 627億5927万 | +1.68% | 11.84 | 0.88 |
| 11/10 | 950 | 956 | 941 | 955 | +0.21% | 71,600 | 617億2513万 | 0% | 11.65 | 0.87 |
| 11/07 | 955 | 961 | 946 | 953 | 0% | 101,100 | 615億9586万 | -0.21% | 11.62 | 0.86 |
| 11/06 | 975 | 976 | 950 | 953 | -1.04% | 142,600 | 615億9586万 | -0.42% | 11.62 | 0.86 |
| 11/05 | 983 | 992 | 960 | 963 | -2.03% | 290,200 | 622億4220万 | +0.52% | 11.74 | 0.87 |
| 11/04 | 960 | 999 | 960 | 983 | +3.04% | 413,100 | 635億3487万 | +2.72% | 11.99 | 0.89 |
| 10/31 | 924 | 960 | 918 | 954 | +4.95% | 365,300 | 616億6049万 | -0.1% | 11.64 | 0.86 |
