PER
2014/12/29～2015/05/28
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 | 10/1, 株式分割 1→2 |
| 2015 |
| 05/28 | 1,590 | 1,590 | 1,540 | 1,545 | -2.06% | 117,200 | 1067億5702万 | +0.46% | 57.59 | 6.64 |
| 05/27 | 1,565 | 1,588 | 1,563 | 1,578 | +0.8% | 100,200 | 1090億272万 | +2.57% | 58.81 | 6.78 |
| 05/26 | 1,588 | 1,588 | 1,540 | 1,565 | -1.42% | 119,600 | 1081億3899万 | +1.69% | 58.34 | 6.73 |
| 05/25 | 1,620 | 1,623 | 1,580 | 1,588 | -0.78% | 153,800 | 1096億9371万 | +3.02% | 59.18 | 6.83 |
| 05/22 | 1,575 | 1,623 | 1,558 | 1,600 | +2.56% | 248,600 | 1105億5744万 | +3.56% | 59.65 | 6.88 |
| 05/21 | 1,573 | 1,580 | 1,553 | 1,560 | -0.79% | 128,400 | 1077億9350万 | +0.78% | 58.15 | 6.71 |
| 05/20 | 1,513 | 1,585 | 1,513 | 1,573 | +3.97% | 196,800 | 1086億5723万 | +1.32% | 58.62 | 6.76 |
| 05/19 | 1,515 | 1,525 | 1,480 | 1,513 | -0.82% | 273,400 | 1045億1133万 | -2.61% | 56.38 | 6.5 |
| 05/18 | 1,578 | 1,610 | 1,520 | 1,525 | -3.17% | 265,200 | 1053億7506万 | -2.06% | 56.85 | 6.56 |
| 05/15 | 1,508 | 1,585 | 1,508 | 1,575 | +4.83% | 236,400 | 1088億2998万 | +0.9% | 58.71 | 6.77 |
| 05/14 | 1,483 | 1,513 | 1,483 | 1,503 | -0.83% | 119,000 | 1038億2034万 | -3.93% | 56.01 | 6.46 |
| 05/13 | 1,500 | 1,525 | 1,479 | 1,515 | +0.33% | 155,400 | 1046億8407万 | -3.56% | 56.48 | 6.51 |
| 05/12 | 1,480 | 1,515 | 1,466 | 1,510 | +0.5% | 199,600 | 1043億3858万 | -3.82% | 56.29 | 6.49 |
| 05/11 | 1,428 | 1,518 | 1,428 | 1,503 | +5.77% | 448,600 | 1038億2034万 | -4.12% | 56.01 | 6.46 |
| 05/08 | 1,379 | 1,437 | 1,364 | 1,421 | +3.01% | 331,200 | 981億5427万 | -9.18% | 52.95 | 6.11 |
| 05/07 | 1,433 | 1,456 | 1,362 | 1,379 | -5.84% | 666,600 | 952億8669万 | -11.88% | 51.41 | 5.93 |
| 05/01 | 1,503 | 1,510 | 1,442 | 1,465 | -5.67% | 613,800 | 1011億9460万 | -6.6% | 54.59 | 6.3 |
| 04/30 | 1,568 | 1,598 | 1,550 | 1,553 | -1.58% | 218,400 | 1072億7526万 | -0.86% | 57.87 | 6.68 |
| 04/28 | 1,613 | 1,613 | 1,573 | 1,578 | -0.63% | 119,800 | 1090億272万 | +1.12% | 58.81 | 6.78 |
| 04/27 | 1,585 | 1,613 | 1,573 | 1,588 | +0.79% | 142,600 | 1096億9371万 | +2.29% | 59.18 | 6.83 |
| 04/24 | 1,560 | 1,583 | 1,550 | 1,575 | +0.96% | 144,400 | 1088億2998万 | +1.94% | 58.71 | 6.77 |
| 04/23 | 1,565 | 1,585 | 1,548 | 1,560 | -1.89% | 196,400 | 1077億9350万 | +1.43% | 58.15 | 6.71 |
| 04/22 | 1,573 | 1,595 | 1,555 | 1,590 | +0.63% | 161,200 | 1098億6645万 | +3.85% | 59.27 | 6.84 |
| 04/21 | 1,508 | 1,590 | 1,508 | 1,580 | +5.16% | 303,600 | 1091億4134万 | +3.61% | 58.88 | 6.79 |
| 04/20 | 1,520 | 1,550 | 1,486 | 1,503 | -3.38% | 344,400 | 1037億8789万 | -1.15% | 55.99 | 6.46 |
| 04/17 | 1,575 | 1,605 | 1,545 | 1,555 | -3.27% | 168,800 | 1074億1442万 | +2.5% | 57.95 | 6.68 |
| 04/16 | 1,598 | 1,620 | 1,540 | 1,608 | -0.31% | 304,400 | 1110億4095万 | +6.11% | 59.91 | 6.91 |
| 04/15 | 1,668 | 1,668 | 1,583 | 1,613 | -4.02% | 298,600 | 1113億8634万 | +6.72% | 60.09 | 6.93 |
| 04/14 | 1,693 | 1,713 | 1,665 | 1,680 | -0.59% | 238,800 | 1160億4902万 | +11.78% | 62.61 | 7.22 |
| 04/13 | 1,683 | 1,728 | 1,663 | 1,690 | +2.58% | 420,000 | 1167億3979万 | +13.5% | 62.98 | 7.26 |
| 04/10 | 1,608 | 1,663 | 1,583 | 1,648 | +3.13% | 276,200 | 1138億402万 | +11.69% | 61.4 | 7.08 |
| 04/09 | 1,650 | 1,680 | 1,580 | 1,598 | -1.69% | 450,600 | 1103億5018万 | +9.19% | 59.53 | 6.87 |
| 04/08 | 1,595 | 1,645 | 1,583 | 1,625 | +0.46% | 302,400 | 1122億4980万 | +12.07% | 60.56 | 6.99 |
| 04/07 | 1,650 | 1,665 | 1,595 | 1,618 | -1.97% | 357,200 | 1117億3172万 | +12.72% | 60.28 | 6.95 |
| 04/06 | 1,650 | 1,690 | 1,635 | 1,650 | -1.79% | 360,800 | 1139億7672万 | +16.12% | 61.49 | 7.09 |
| 04/03 | 1,528 | 1,748 | 1,523 | 1,680 | +12.3% | 1,493,600 | 1160億4902万 | +19.4% | 62.61 | 7.22 |
| 04/02 | 1,459 | 1,520 | 1,445 | 1,496 | +4.95% | 524,000 | 1033億3889万 | +7.47% | 55.75 | 6.43 |
| 04/01 | 1,425 | 1,447 | 1,398 | 1,426 | +0.25% | 285,800 | 984億6897万 | +2.92% | 53.12 | 6.13 |
| 03/31 | 1,498 | 1,505 | 1,416 | 1,422 | -2.54% | 403,000 | 982億5792万 | +3.04% | 53.01 | 6.11 |
| 03/30 | 1,440 | 1,491 | 1,440 | 1,459 | +1.35% | 172,200 | 1008億1456万 | +6.19% | 54.39 | 6.27 |
| 03/27 | 1,417 | 1,508 | 1,417 | 1,440 | +1.52% | 375,000 | 994億6714万 | +5.46% | 53.66 | 6.19 |
| 03/26 | 1,398 | 1,456 | 1,375 | 1,418 | +1.18% | 341,200 | 979億8153万 | +4.5% | 52.86 | 6.1 |
| 03/25 | 1,400 | 1,409 | 1,366 | 1,402 | +1.3% | 313,600 | 968億4140万 | +3.97% | 52.25 | 6.03 |
| 03/24 | 1,400 | 1,415 | 1,370 | 1,384 | -1.81% | 281,600 | 955億9763万 | +3.25% | 51.57 | 5.95 |
| 03/23 | 1,395 | 1,415 | 1,362 | 1,409 | +0.57% | 285,000 | 973億5964万 | +5.62% | 52.53 | 6.06 |
| 03/20 | 1,387 | 1,407 | 1,352 | 1,401 | +1.01% | 627,000 | 968億685万 | +5.66% | 52.23 | 6.02 |
| 03/19 | 1,431 | 1,440 | 1,376 | 1,387 | -3.98% | 439,200 | 958億3948万 | +5.08% | 51.7 | 5.96 |
| 03/18 | 1,446 | 1,474 | 1,417 | 1,445 | +0.1% | 243,800 | 998億1263万 | +10.1% | 53.85 | 6.21 |
| 03/17 | 1,451 | 1,472 | 1,392 | 1,443 | +0.21% | 538,000 | 997億899万 | +10.91% | 53.79 | 6.21 |
| 03/16 | 1,488 | 1,535 | 1,430 | 1,440 | -4.32% | 515,600 | 995億169万 | +11.63% | 53.68 | 6.19 |
| 03/13 | 1,508 | 1,538 | 1,458 | 1,505 | +0.5% | 509,200 | 1039億9309万 | +17.67% | 56.1 | 6.47 |
| 03/12 | 1,425 | 1,508 | 1,425 | 1,498 | +6.09% | 732,400 | 1034億7485万 | +18.75% | 55.82 | 6.44 |
| 03/11 | 1,325 | 1,414 | 1,324 | 1,412 | +4.98% | 374,400 | 975億3239万 | +13.56% | 52.62 | 6.07 |
| 03/10 | 1,350 | 1,394 | 1,335 | 1,345 | +1.51% | 360,800 | 929億279万 | +9.49% | 50.12 | 5.78 |
| 03/09 | 1,349 | 1,350 | 1,309 | 1,325 | -2.5% | 219,800 | 915億2083万 | +8.92% | 49.38 | 5.7 |
| 03/06 | 1,279 | 1,364 | 1,278 | 1,359 | +6.26% | 580,600 | 938億7017万 | +12.83% | 50.64 | 5.84 |
| 03/05 | 1,265 | 1,285 | 1,256 | 1,279 | +3.1% | 162,400 | 883億4230万 | +7.44% | 47.66 | 5.5 |
| 03/04 | 1,247 | 1,251 | 1,212 | 1,240 | -1.55% | 393,200 | 856億8201万 | +5.08% | 46.23 | 5.33 |
| 03/03 | 1,280 | 1,296 | 1,260 | 1,260 | -3.3% | 260,600 | 870億2943万 | +7.56% | 46.95 | 5.42 |
| 03/02 | 1,303 | 1,323 | 1,276 | 1,303 | -1.1% | 233,800 | 900億66万 | +12.09% | 48.55 | 5.6 |
| 02/27 | 1,311 | 1,335 | 1,302 | 1,317 | -0.57% | 389,600 | 910億259万 | +14.42% | 49.1 | 5.66 |
| 02/26 | 1,297 | 1,325 | 1,296 | 1,325 | +2.12% | 296,400 | 915億2083万 | +16.18% | 49.38 | 5.7 |
| 02/25 | 1,271 | 1,304 | 1,267 | 1,297 | +1.97% | 408,800 | 896億2062万 | +15.08% | 48.35 | 5.58 |
| 02/24 | 1,215 | 1,278 | 1,213 | 1,272 | +4.39% | 348,800 | 878億9316万 | +13.88% | 47.42 | 5.47 |
| 02/23 | 1,250 | 1,250 | 1,213 | 1,219 | -1.77% | 128,600 | 841億9640万 | +9.87% | 45.42 | 5.24 |
| 02/20 | 1,213 | 1,247 | 1,212 | 1,241 | +3.25% | 148,000 | 857億1656万 | +12.47% | 46.24 | 5.33 |
| 02/19 | 1,200 | 1,215 | 1,190 | 1,202 | -0.08% | 173,200 | 830億2172万 | +9.53% | 44.79 | 5.17 |
| 02/18 | 1,225 | 1,238 | 1,202 | 1,203 | -1.8% | 173,400 | 830億9082万 | +10.12% | 44.83 | 5.17 |
| 02/17 | 1,210 | 1,235 | 1,204 | 1,225 | 0% | 154,400 | 846億1099万 | +12.55% | 45.65 | 5.27 |
| 02/16 | 1,248 | 1,249 | 1,222 | 1,225 | -1.88% | 154,200 | 846億1099万 | +13.17% | 45.65 | 5.27 |
| 02/13 | 1,200 | 1,258 | 1,185 | 1,248 | +4.74% | 529,600 | 862億3480万 | +15.88% | 46.52 | 5.37 |
| 02/12 | 1,177 | 1,204 | 1,168 | 1,192 | +3.47% | 293,600 | 823億3074万 | +11.25% | 44.42 | 5.12 |
| 02/10 | 1,164 | 1,185 | 1,143 | 1,152 | -1.54% | 284,200 | 795億6680万 | +7.82% | 42.93 | 4.95 |
| 02/09 | 1,177 | 1,194 | 1,157 | 1,170 | -0.76% | 284,200 | 808億1057万 | +9.5% | 43.6 | 5.03 |
| 02/06 | 1,088 | 1,193 | 1,080 | 1,179 | +13.59% | 1,070,600 | 814億3246万 | +10.55% | 43.93 | 5.07 |
| 02/05 | 1,047 | 1,055 | 1,030 | 1,038 | -1.38% | 121,000 | 716億8959万 | -2.58% | 38.68 | 4.46 |
| 02/04 | 1,055 | 1,064 | 1,048 | 1,052 | +2.14% | 138,600 | 726億9151万 | -1.5% | 39.22 | 4.52 |
| 02/03 | 1,048 | 1,067 | 1,028 | 1,030 | -1.29% | 182,600 | 711億7135万 | -3.56% | 38.4 | 4.43 |
| 02/02 | 1,034 | 1,049 | 1,031 | 1,044 | +1.31% | 166,800 | 721億418万 | -2.48% | 38.9 | 4.49 |
| 01/30 | 1,018 | 1,035 | 1,012 | 1,030 | +1.68% | 139,400 | 711億7135万 | -4.01% | 38.4 | 4.43 |
| 01/29 | 1,018 | 1,029 | 1,009 | 1,013 | -1.22% | 144,000 | 699億9667万 | -5.94% | 37.76 | 4.36 |
| 01/28 | 1,010 | 1,033 | 1,008 | 1,026 | +0.64% | 139,800 | 708億6040万 | -4.96% | 38.23 | 4.41 |
| 01/27 | 1,015 | 1,020 | 1,009 | 1,019 | -1.36% | 300,600 | 704億1126万 | -5.65% | 37.99 | 4.38 |
| 01/26 | 1,020 | 1,040 | 1,015 | 1,033 | -0.72% | 146,400 | 713億7864万 | -4.44% | 38.51 | 4.44 |
| 01/23 | 1,025 | 1,041 | 1,016 | 1,041 | +1.91% | 137,800 | 718億9688万 | -3.92% | 38.79 | 4.47 |
| 01/22 | 1,022 | 1,026 | 1,004 | 1,021 | -0.05% | 184,400 | 705億4946万 | -5.9% | 38.06 | 4.39 |
| 01/21 | 1,039 | 1,040 | 1,011 | 1,022 | -1.68% | 297,600 | 705億8401万 | -6.2% | 38.08 | 4.39 |
| 01/20 | 1,050 | 1,054 | 1,035 | 1,039 | -1.89% | 373,800 | 717億9323万 | -4.77% | 38.73 | 4.47 |
| 01/19 | 1,071 | 1,085 | 1,042 | 1,059 | -1.07% | 183,200 | 731億7520万 | -2.93% | 39.48 | 4.55 |
| 01/16 | 1,070 | 1,076 | 1,019 | 1,071 | -1.97% | 417,800 | 739億6983万 | -1.88% | 39.91 | 4.6 |
| 01/15 | 1,079 | 1,093 | 1,075 | 1,092 | +0.88% | 139,800 | 754億5545万 | +0.09% | 40.71 | 4.7 |
| 01/14 | 1,078 | 1,100 | 1,078 | 1,083 | -1.01% | 155,200 | 747億9901万 | -0.69% | 40.35 | 4.65 |
| 01/13 | 1,090 | 1,104 | 1,077 | 1,094 | -0.05% | 135,200 | 755億5910万 | +0.41% | 40.76 | 4.7 |
| 01/09 | 1,090 | 1,100 | 1,087 | 1,094 | +1.06% | 127,200 | 755億9364万 | +0.64% | 40.78 | 4.7 |
| 01/08 | 1,098 | 1,100 | 1,077 | 1,083 | -1.01% | 516,400 | 747億9901万 | -0.32% | 40.35 | 4.65 |
| 01/07 | 1,116 | 1,120 | 1,088 | 1,094 | -3.23% | 411,200 | 755億5910万 | +0.69% | 40.76 | 4.7 |
| 01/06 | 1,118 | 1,147 | 1,110 | 1,130 | -0.83% | 314,600 | 780億8119万 | +4.24% | 42.12 | 4.86 |
| 01/05 | 1,141 | 1,171 | 1,129 | 1,140 | +0.4% | 258,000 | 787億3762万 | +5.41% | 42.48 | 4.9 |
| 2014 |
| 12/30 | 1,159 | 1,164 | 1,116 | 1,135 | -1.3% | 229,000 | 784億216万 | +5.29% | 42.3 | 4.88 |
| 12/29 | 1,110 | 1,154 | 1,109 | 1,150 | +4.36% | 303,800 | 794億3832万 | +6.98% | 42.86 | 4.94 |
