PER
2014/11/25～2015/04/21
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 |
| 04/21 | 815 | 817 | 801 | 816 | 0% | 19,600 | 238億2861万 | +2.9% | 11.7 | 0.5 |
| 04/20 | 806 | 816 | 800 | 816 | +1.12% | 19,500 | 238億2861万 | +3.03% | 11.7 | 0.5 |
| 04/17 | 804 | 809 | 803 | 807 | +0.88% | 5,700 | 235億6580万 | +2.02% | 11.57 | 0.49 |
| 04/16 | 805 | 817 | 790 | 800 | +0.25% | 36,500 | 233億6138万 | +1.27% | 11.47 | 0.49 |
| 04/15 | 794 | 798 | 794 | 798 | +0.76% | 6,900 | 233億298万 | +1.27% | 11.44 | 0.49 |
| 04/14 | 785 | 792 | 785 | 792 | -0.25% | 4,700 | 231億2777万 | +0.64% | 11.35 | 0.48 |
| 04/13 | 793 | 794 | 780 | 794 | +0.13% | 17,300 | 231億8617万 | +1.15% | 11.38 | 0.49 |
| 04/10 | 790 | 793 | 783 | 793 | +0.89% | 9,300 | 231億5697万 | +1.28% | 11.37 | 0.49 |
| 04/09 | 780 | 790 | 777 | 786 | +0.64% | 12,600 | 229億5256万 | +0.77% | 11.27 | 0.48 |
| 04/08 | 780 | 782 | 776 | 781 | +0.13% | 8,000 | 228億655万 | +0.39% | 11.2 | 0.48 |
| 04/07 | 780 | 780 | 776 | 780 | -0.26% | 12,300 | 227億7735万 | +0.65% | 11.18 | 0.48 |
| 04/06 | 778 | 782 | 777 | 782 | +0.51% | 8,100 | 228億3575万 | +1.03% | 11.21 | 0.48 |
| 04/03 | 778 | 785 | 773 | 778 | -0.77% | 7,700 | 227億1894万 | +0.78% | 11.15 | 0.48 |
| 04/02 | 783 | 784 | 777 | 784 | +0.26% | 7,400 | 228億9416万 | +1.69% | 11.24 | 0.48 |
| 04/01 | 776 | 782 | 773 | 782 | +0.64% | 7,700 | 228億3575万 | +1.69% | 11.21 | 0.48 |
| 03/31 | 769 | 791 | 769 | 777 | +1.97% | 13,600 | 226億8974万 | +1.3% | 11.14 | 0.48 |
| 03/30 | 761 | 762 | 758 | 762 | -0.78% | 9,700 | 222億5172万 | -0.39% | 10.92 | 0.47 |
| 03/27 | 784 | 792 | 760 | 768 | -3.27% | 16,700 | 224億2693万 | +0.66% | 11.01 | 0.47 |
| 03/26 | 785 | 795 | 774 | 794 | +0.51% | 24,400 | 231億8617万 | +4.47% | 11.38 | 0.49 |
| 03/25 | 815 | 815 | 787 | 790 | -2.59% | 46,400 | 230億6937万 | +4.5% | 11.32 | 0.48 |
| 03/24 | 805 | 819 | 800 | 811 | -0.49% | 21,800 | 236億8260万 | +7.85% | 11.63 | 0.5 |
| 03/23 | 820 | 821 | 800 | 815 | -1.57% | 54,400 | 237億9941万 | +9.1% | 11.68 | 0.5 |
| 03/20 | 820 | 838 | 804 | 828 | +5.61% | 88,500 | 241億7903万 | +11.74% | 11.87 | 0.51 |
| 03/19 | 799 | 799 | 784 | 784 | -1.75% | 17,100 | 228億9416万 | +6.67% | 11.24 | 0.48 |
| 03/18 | 779 | 798 | 779 | 798 | +1.27% | 20,000 | 233億298万 | +9.17% | 11.44 | 0.49 |
| 03/17 | 792 | 792 | 775 | 788 | -1.01% | 26,000 | 230億1096万 | +8.54% | 11.3 | 0.48 |
| 03/16 | 778 | 797 | 776 | 796 | +2.45% | 30,500 | 232億4458万 | +10.25% | 11.41 | 0.49 |
| 03/13 | 772 | 785 | 766 | 777 | +0.65% | 14,100 | 226億8974万 | +8.37% | 11.14 | 0.48 |
| 03/12 | 758 | 785 | 751 | 772 | +1.98% | 43,600 | 225億4373万 | +8.27% | 11.07 | 0.47 |
| 03/11 | 745 | 758 | 741 | 757 | +1.47% | 33,000 | 221億571万 | +6.77% | 10.85 | 0.46 |
| 03/10 | 744 | 749 | 740 | 746 | +0.4% | 15,800 | 217億8449万 | +5.67% | 10.69 | 0.46 |
| 03/09 | 722 | 748 | 722 | 743 | +2.91% | 14,600 | 216億9688万 | +5.54% | 10.65 | 0.45 |
| 03/06 | 725 | 726 | 721 | 722 | -0.14% | 4,500 | 210億8365万 | +2.85% | 10.35 | 0.44 |
| 03/05 | 727 | 734 | 720 | 723 | -0.96% | 13,200 | 211億1285万 | +3.29% | 10.36 | 0.44 |
| 03/04 | 734 | 734 | 720 | 730 | -1.08% | 13,700 | 213億1726万 | +4.43% | 10.46 | 0.45 |
| 03/03 | 740 | 748 | 725 | 738 | -1.2% | 21,000 | 215億5088万 | +5.88% | 10.58 | 0.45 |
| 03/02 | 744 | 751 | 737 | 747 | +0.95% | 14,700 | 218億1369万 | +7.48% | 10.71 | 0.46 |
| 02/27 | 740 | 750 | 715 | 740 | -1.07% | 22,200 | 216億928万 | +6.94% | 10.61 | 0.45 |
| 02/26 | 734 | 750 | 734 | 748 | +2.75% | 38,100 | 218億4289万 | +8.41% | 10.72 | 0.46 |
| 02/25 | 727 | 734 | 725 | 728 | +0.14% | 12,200 | 212億5886万 | +5.97% | 10.44 | 0.45 |
| 02/24 | 700 | 727 | 699 | 727 | +3.12% | 29,200 | 212億2966万 | +6.13% | 10.42 | 0.44 |
| 02/23 | 701 | 728 | 700 | 705 | +0.71% | 54,500 | 205億8722万 | +3.22% | 10.11 | 0.43 |
| 02/20 | 685 | 700 | 677 | 700 | +2.19% | 17,500 | 204億4121万 | +2.64% | 10.03 | 0.43 |
| 02/19 | 684 | 685 | 682 | 685 | +0.15% | 4,000 | 200億318万 | +0.44% | 9.82 | 0.42 |
| 02/18 | 681 | 684 | 678 | 684 | +0.15% | 4,300 | 199億7398万 | +0.44% | 9.8 | 0.42 |
| 02/17 | 677 | 683 | 674 | 683 | +1.19% | 6,900 | 199億4478万 | +0.29% | 9.79 | 0.42 |
| 02/16 | 672 | 678 | 672 | 675 | -0.15% | 7,100 | 197億1117万 | -0.88% | 9.68 | 0.41 |
| 02/13 | 676 | 679 | 675 | 676 | -0.44% | 9,800 | 197億4037万 | -0.73% | 9.69 | 0.41 |
| 02/12 | 678 | 682 | 678 | 679 | -0.29% | 2,000 | 198億2797万 | -0.29% | 9.73 | 0.42 |
| 02/10 | 679 | 681 | 679 | 681 | +0.15% | 2,000 | 198億8638万 | +0.15% | 9.76 | 0.42 |
| 02/09 | 678 | 680 | 678 | 680 | +0.29% | 2,200 | 198億5717万 | 0% | 9.75 | 0.42 |
| 02/06 | 676 | 679 | 676 | 678 | 0% | 3,800 | 197億9877万 | -0.29% | 9.72 | 0.41 |
| 02/05 | 677 | 680 | 677 | 678 | +0.3% | 4,400 | 197億9877万 | -0.29% | 9.72 | 0.41 |
| 02/04 | 681 | 683 | 676 | 676 | -1.31% | 11,100 | 197億4037万 | -0.44% | 9.69 | 0.41 |
| 02/03 | 683 | 686 | 680 | 685 | +0.29% | 5,700 | 200億318万 | +0.88% | 9.82 | 0.42 |
| 02/02 | 681 | 689 | 679 | 683 | -0.87% | 10,100 | 199億4478万 | +0.59% | 9.79 | 0.42 |
| 01/30 | 691 | 693 | 682 | 689 | -0.29% | 9,200 | 201億1999万 | +1.62% | 9.88 | 0.42 |
| 01/29 | 690 | 691 | 687 | 691 | +0.14% | 7,200 | 201億7839万 | +1.92% | 9.9 | 0.42 |
| 01/28 | 690 | 691 | 685 | 690 | 0% | 7,400 | 201億4919万 | +2.07% | 9.89 | 0.42 |
| 01/27 | 685 | 690 | 683 | 690 | +1.02% | 18,600 | 201億4919万 | +2.07% | 9.89 | 0.42 |
| 01/26 | 674 | 684 | 674 | 683 | +1.94% | 5,200 | 199億4478万 | +1.19% | 9.79 | 0.42 |
| 01/23 | 681 | 685 | 670 | 670 | -1.9% | 19,100 | 195億6516万 | -0.59% | 9.6 | 0.41 |
| 01/22 | 680 | 685 | 679 | 683 | +0.44% | 7,400 | 199億4478万 | +1.19% | 9.79 | 0.42 |
| 01/21 | 680 | 680 | 679 | 680 | -0.15% | 1,100 | 198億5717万 | +0.89% | 9.75 | 0.42 |
| 01/20 | 680 | 685 | 677 | 681 | 0% | 15,500 | 198億8638万 | +1.19% | 9.76 | 0.42 |
| 01/19 | 680 | 681 | 680 | 681 | +0.15% | 2,200 | 198億8638万 | +1.19% | 9.76 | 0.42 |
| 01/16 | 670 | 680 | 670 | 680 | 0% | 9,500 | 198億5717万 | +1.04% | 9.75 | 0.42 |
| 01/15 | 674 | 681 | 674 | 680 | 0% | 4,600 | 198億5717万 | +1.19% | 9.75 | 0.42 |
| 01/14 | 672 | 681 | 672 | 680 | 0% | 5,200 | 198億5717万 | +1.19% | 9.75 | 0.42 |
| 01/13 | 675 | 680 | 670 | 680 | +0.74% | 4,800 | 198億5717万 | +1.34% | 9.75 | 0.42 |
| 01/09 | 680 | 681 | 675 | 675 | 0% | 6,300 | 197億1117万 | +0.6% | 9.68 | 0.41 |
| 01/08 | 674 | 675 | 669 | 675 | +0.6% | 35,600 | 197億1117万 | +0.75% | 9.68 | 0.41 |
| 01/07 | 668 | 671 | 668 | 671 | +0.15% | 5,400 | 195億9436万 | +0.15% | 9.62 | 0.41 |
| 01/06 | 672 | 675 | 668 | 670 | -0.45% | 27,000 | 195億6516万 | 0% | 9.6 | 0.41 |
| 01/05 | 673 | 673 | 670 | 673 | 0% | 9,100 | 196億5276万 | +0.45% | 9.65 | 0.41 |
| 2014 |
| 12/30 | 671 | 674 | 670 | 673 | +0.3% | 5,600 | 196億5276万 | +0.6% | 9.65 | 0.41 |
| 12/29 | 674 | 674 | 670 | 671 | -0.3% | 5,900 | 195億9436万 | +0.3% | 9.62 | 0.41 |
| 12/26 | 673 | 674 | 673 | 673 | 0% | 8,300 | 196億5276万 | +0.6% | 9.65 | 0.41 |
| 12/25 | 670 | 673 | 669 | 673 | +0.45% | 6,900 | 196億5276万 | +0.6% | 9.65 | 0.41 |
| 12/24 | 672 | 672 | 669 | 670 | -0.45% | 3,700 | 195億6516万 | +0.15% | 9.6 | 0.41 |
| 12/22 | 672 | 674 | 668 | 673 | +0.15% | 9,100 | 196億5276万 | +0.6% | 9.65 | 0.41 |
| 12/19 | 667 | 675 | 667 | 672 | +1.05% | 7,300 | 196億2356万 | +0.45% | 9.63 | 0.41 |
| 12/18 | 670 | 671 | 665 | 665 | -0.75% | 7,700 | 194億1915万 | -0.6% | 9.53 | 0.41 |
| 12/17 | 666 | 672 | 663 | 670 | -0.15% | 8,600 | 195億6516万 | +0.15% | 9.6 | 0.41 |
| 12/16 | 671 | 674 | 671 | 671 | 0% | 5,000 | 195億9436万 | +0.3% | 9.62 | 0.41 |
| 12/15 | 663 | 671 | 663 | 671 | -0.3% | 9,000 | 195億9436万 | +0.45% | 9.62 | 0.41 |
| 12/12 | 665 | 673 | 665 | 673 | +1.05% | 6,100 | 196億5276万 | +0.75% | 9.65 | 0.41 |
| 12/11 | 666 | 666 | 663 | 666 | -0.15% | 14,500 | 194億4835万 | -0.3% | 9.55 | 0.41 |
| 12/10 | 666 | 671 | 666 | 667 | -0.89% | 7,500 | 194億7755万 | -0.15% | 9.56 | 0.41 |
| 12/09 | 672 | 673 | 666 | 673 | +0.15% | 4,700 | 196億5276万 | +0.9% | 9.65 | 0.41 |
| 12/08 | 671 | 678 | 671 | 672 | +0.15% | 7,600 | 196億2356万 | +0.9% | 9.63 | 0.41 |
| 12/05 | 667 | 672 | 667 | 671 | +0.6% | 8,900 | 195億9436万 | +0.9% | 9.62 | 0.41 |
| 12/04 | 667 | 671 | 666 | 667 | +0.45% | 4,800 | 194億7755万 | +0.3% | 9.56 | 0.41 |
| 12/03 | 666 | 673 | 664 | 664 | -0.15% | 10,500 | 193億8995万 | 0% | 9.52 | 0.41 |
| 12/02 | 664 | 667 | 664 | 665 | +0.15% | 3,700 | 194億1915万 | +0.15% | 9.53 | 0.41 |
| 12/01 | 664 | 669 | 664 | 664 | -0.45% | 9,000 | 193億8995万 | +0.15% | 9.52 | 0.41 |
| 11/28 | 667 | 668 | 667 | 667 | 0% | 4,600 | 194億7755万 | +0.76% | 9.56 | 0.41 |
| 11/27 | 670 | 670 | 667 | 667 | -0.15% | 7,300 | 194億7755万 | +0.91% | 9.56 | 0.41 |
| 11/26 | 667 | 668 | 666 | 668 | 0% | 6,200 | 195億675万 | +1.21% | 9.58 | 0.41 |
| 11/25 | 668 | 670 | 666 | 668 | 0% | 8,200 | 195億675万 | +1.52% | 9.58 | 0.41 |
