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 | 2,028 | 2,047 | 2,014 | 2,027 | +0.9% | 794,700 | 3057億9434万 | -0.69% | 14.65 | 0.79 |
| 03/30 | 2,019 | 2,023 | 1,990 | 2,009 | -0.64% | 463,600 | 3030億7885万 | -1.52% | 14.52 | 0.78 |
| 03/27 | 2,095 | 2,095 | 2,006 | 2,022 | -0.83% | 781,800 | 3050億4004万 | -0.83% | 14.61 | 0.78 |
| 03/26 | 2,080 | 2,089 | 2,033 | 2,039 | -3.32% | 700,400 | 3076億467万 | +0.05% | 14.74 | 0.79 |
| 03/25 | 2,078 | 2,140 | 2,071 | 2,109 | +1.54% | 916,500 | 3181億6491万 | +3.69% | 15.24 | 0.82 |
| 03/24 | 2,066 | 2,085 | 2,060 | 2,077 | +0.58% | 497,900 | 3133億3737万 | +2.47% | 15.01 | 0.81 |
| 03/23 | 2,067 | 2,084 | 2,049 | 2,065 | +0.39% | 515,700 | 3115億2705万 | +2.28% | 14.92 | 0.8 |
| 03/20 | 2,055 | 2,065 | 2,021 | 2,057 | -0.29% | 874,600 | 3103億2016万 | +2.19% | 14.87 | 0.8 |
| 03/19 | 2,074 | 2,092 | 2,045 | 2,063 | -1.2% | 650,200 | 3112億2532万 | +2.84% | 14.91 | 0.8 |
| 03/18 | 2,070 | 2,092 | 2,055 | 2,088 | +0.92% | 480,000 | 3149億9684万 | +4.5% | 15.09 | 0.81 |
| 03/17 | 2,050 | 2,080 | 2,039 | 2,069 | +0.73% | 651,600 | 3121億3049万 | +3.97% | 14.95 | 0.8 |
| 03/16 | 2,050 | 2,061 | 2,030 | 2,054 | +0.49% | 598,600 | 3098億6758万 | +3.69% | 14.84 | 0.8 |
| 03/13 | 2,051 | 2,067 | 2,035 | 2,044 | +0.34% | 1,128,200 | 3083億5897万 | +3.6% | 14.77 | 0.79 |
| 03/12 | 2,021 | 2,040 | 2,002 | 2,037 | +0.59% | 837,700 | 3073億295万 | +3.56% | 14.72 | 0.79 |
| 03/11 | 2,036 | 2,053 | 2,013 | 2,025 | -1.6% | 831,200 | 3054億9262万 | +3.42% | 14.63 | 0.79 |
| 03/10 | 2,050 | 2,073 | 2,038 | 2,058 | +1.23% | 895,400 | 3104億7102万 | +5.59% | 14.87 | 0.8 |
| 03/09 | 2,015 | 2,050 | 2,004 | 2,033 | +0.15% | 538,400 | 3066億9951万 | +4.96% | 14.69 | 0.79 |
| 03/06 | 2,040 | 2,046 | 2,022 | 2,030 | +0.25% | 592,300 | 3062億4693万 | +5.35% | 14.67 | 0.79 |
| 03/05 | 1,999 | 2,044 | 1,990 | 2,025 | +0.25% | 904,200 | 3054億9262万 | +5.63% | 14.63 | 0.79 |
| 03/04 | 2,029 | 2,029 | 1,995 | 2,020 | -0.79% | 805,000 | 3047億3832万 | +5.93% | 14.6 | 0.78 |
| 03/03 | 2,040 | 2,053 | 2,027 | 2,036 | +0.44% | 1,014,500 | 3071億5209万 | +7.27% | 14.71 | 0.79 |
| 03/02 | 2,038 | 2,064 | 2,022 | 2,027 | +0.7% | 1,154,800 | 3057億9434万 | +7.42% | 14.65 | 0.79 |
| 02/27 | 2,020 | 2,039 | 2,006 | 2,013 | -0.1% | 898,400 | 3036億8230万 | +7.3% | 14.55 | 0.78 |
| 02/26 | 1,994 | 2,017 | 1,989 | 2,015 | +1.1% | 629,700 | 3039億8402万 | +8.04% | 14.56 | 0.78 |
| 02/25 | 1,981 | 1,998 | 1,973 | 1,993 | +0.05% | 579,800 | 3006億6509万 | +7.44% | 14.4 | 0.77 |
| 02/24 | 2,008 | 2,008 | 1,972 | 1,992 | +0.15% | 715,800 | 3005億1422万 | +7.91% | 14.4 | 0.77 |
| 02/23 | 1,997 | 2,023 | 1,985 | 1,989 | +0.45% | 1,063,500 | 3000億6164万 | +8.33% | 14.37 | 0.77 |
| 02/20 | 1,979 | 1,989 | 1,964 | 1,980 | +1.43% | 861,100 | 2987億390万 | +8.55% | 14.31 | 0.77 |
| 02/19 | 1,930 | 1,960 | 1,920 | 1,952 | +1.61% | 882,900 | 2944億7980万 | +7.61% | 14.11 | 0.76 |
| 02/18 | 1,910 | 1,929 | 1,903 | 1,921 | +1.05% | 911,300 | 2898億312万 | +6.37% | 13.88 | 0.74 |
| 02/17 | 1,898 | 1,909 | 1,876 | 1,901 | +0.11% | 561,900 | 2867億8591万 | +5.55% | 13.74 | 0.74 |
| 02/16 | 1,890 | 1,903 | 1,884 | 1,899 | +0.8% | 801,400 | 2864億8419万 | +5.73% | 13.72 | 0.74 |
| 02/13 | 1,883 | 1,889 | 1,857 | 1,884 | +0.53% | 874,700 | 2842億2128万 | +5.19% | 13.62 | 0.73 |
| 02/12 | 1,900 | 1,909 | 1,869 | 1,874 | +0.05% | 1,247,100 | 2827億1268万 | +4.93% | 13.54 | 0.73 |
| 02/10 | 1,860 | 1,875 | 1,828 | 1,873 | +1.19% | 1,348,100 | 2825億6182万 | +5.17% | 13.54 | 0.73 |
| 02/09 | 1,886 | 1,894 | 1,823 | 1,851 | -0.27% | 1,756,800 | 2792億4289万 | +4.11% | 13.38 | 0.72 |
| 02/06 | 1,901 | 1,906 | 1,808 | 1,856 | -2.06% | 2,410,300 | 2799億9719万 | +4.5% | 13.41 | 0.72 |
| 02/05 | 1,891 | 1,945 | 1,834 | 1,895 | +4.24% | 3,474,300 | 2858億8075万 | +6.82% | 13.7 | 0.73 |
| 02/04 | 1,801 | 1,830 | 1,791 | 1,818 | +2.25% | 1,483,600 | 2742億6449万 | +2.65% | 13.14 | 0.7 |
| 02/03 | 1,789 | 1,794 | 1,765 | 1,778 | +0.11% | 984,200 | 2682億3007万 | +0.45% | 12.85 | 0.69 |
| 02/02 | 1,770 | 1,782 | 1,753 | 1,776 | -0.45% | 692,400 | 2679億2834万 | +0.23% | 12.84 | 0.69 |
| 01/30 | 1,782 | 1,812 | 1,780 | 1,784 | +0.96% | 757,100 | 2691億3523万 | +0.62% | 12.89 | 0.69 |
| 01/29 | 1,778 | 1,778 | 1,761 | 1,767 | -1.12% | 593,500 | 2665億7060万 | -0.39% | 12.77 | 0.69 |
| 01/28 | 1,770 | 1,792 | 1,769 | 1,787 | -0.17% | 534,500 | 2695億8781万 | +0.73% | 12.91 | 0.69 |
| 01/27 | 1,765 | 1,793 | 1,745 | 1,790 | +2.17% | 955,300 | 2700億4039万 | +1.02% | 12.94 | 0.69 |
| 01/26 | 1,729 | 1,753 | 1,719 | 1,752 | -0.17% | 1,077,000 | 2643億769万 | -1.02% | 12.66 | 0.68 |
| 01/23 | 1,765 | 1,771 | 1,742 | 1,755 | +0.11% | 1,016,500 | 2647億6027万 | -0.85% | 12.68 | 0.68 |
| 01/22 | 1,752 | 1,760 | 1,734 | 1,753 | -0.06% | 800,600 | 2644億5855万 | -1.07% | 12.67 | 0.68 |
| 01/21 | 1,774 | 1,774 | 1,740 | 1,754 | -0.96% | 759,800 | 2646億941万 | -1.07% | 12.68 | 0.68 |
| 01/20 | 1,760 | 1,774 | 1,759 | 1,771 | +1.32% | 603,300 | 2671億7404万 | -0.17% | 12.8 | 0.69 |
| 01/19 | 1,713 | 1,754 | 1,696 | 1,748 | +3.62% | 1,323,700 | 2637億425万 | -1.58% | 12.63 | 0.68 |
| 01/16 | 1,694 | 1,694 | 1,673 | 1,687 | -1.86% | 1,238,500 | 2545億175万 | -5.22% | 12.19 | 0.65 |
| 01/15 | 1,742 | 1,753 | 1,703 | 1,719 | -2.39% | 1,600,300 | 2593億2929万 | -3.75% | 12.42 | 0.67 |
| 01/14 | 1,772 | 1,783 | 1,730 | 1,761 | -1.68% | 1,296,000 | 2656億6544万 | -1.68% | 12.73 | 0.68 |
| 01/13 | 1,772 | 1,794 | 1,741 | 1,791 | +0.28% | 1,062,700 | 2701億9125万 | -0.22% | 12.94 | 0.69 |
| 01/09 | 1,774 | 1,800 | 1,770 | 1,786 | +0.85% | 853,900 | 2694億3695万 | -0.5% | 12.91 | 0.69 |
| 01/08 | 1,783 | 1,798 | 1,766 | 1,771 | +0.45% | 946,800 | 2671億7404万 | -1.34% | 12.8 | 0.69 |
| 01/07 | 1,731 | 1,778 | 1,725 | 1,763 | +0.97% | 806,700 | 2659億6716万 | -1.78% | 12.74 | 0.68 |
| 01/06 | 1,774 | 1,780 | 1,741 | 1,746 | -3% | 1,223,800 | 2634億253万 | -2.68% | 12.62 | 0.68 |
| 01/05 | 1,782 | 1,816 | 1,769 | 1,800 | +0.67% | 764,500 | 2715億4900万 | +0.28% | 13.01 | 0.7 |
| 2014 |
| 12/30 | 1,800 | 1,802 | 1,785 | 1,788 | -0.94% | 753,800 | 2697億3867万 | -0.33% | 12.92 | 0.69 |
| 12/29 | 1,833 | 1,840 | 1,782 | 1,805 | -1.15% | 602,900 | 2723億330万 | +0.73% | 13.04 | 0.7 |
| 12/26 | 1,811 | 1,828 | 1,803 | 1,826 | +1.28% | 509,600 | 2754億7137万 | +2.07% | 13.2 | 0.71 |
| 12/25 | 1,800 | 1,822 | 1,799 | 1,803 | -0.17% | 511,800 | 2720億158万 | +1.01% | 13.03 | 0.7 |
| 12/24 | 1,824 | 1,832 | 1,796 | 1,806 | -0.5% | 837,000 | 2724億5416万 | +1.29% | 13.05 | 0.7 |
| 12/22 | 1,805 | 1,819 | 1,793 | 1,815 | +1% | 692,300 | 2738億1191万 | +2.08% | 13.12 | 0.7 |
| 12/19 | 1,800 | 1,809 | 1,792 | 1,797 | +1.47% | 1,164,300 | 2710億9642万 | +1.24% | 12.99 | 0.7 |
| 12/18 | 1,780 | 1,808 | 1,768 | 1,771 | +1.08% | 1,081,500 | 2671億7404万 | -0.11% | 12.8 | 0.69 |
| 12/17 | 1,729 | 1,761 | 1,722 | 1,752 | +1.04% | 759,600 | 2643億769万 | -1.02% | 12.66 | 0.68 |
| 12/16 | 1,717 | 1,743 | 1,705 | 1,734 | -0.63% | 841,800 | 2615億9220万 | -1.92% | 12.53 | 0.67 |
| 12/15 | 1,760 | 1,771 | 1,736 | 1,745 | -2.95% | 956,000 | 2632億5167万 | -1.25% | 12.61 | 0.68 |
| 12/12 | 1,798 | 1,832 | 1,793 | 1,798 | +0.33% | 894,800 | 2712億4728万 | +1.87% | 12.99 | 0.7 |
| 12/11 | 1,764 | 1,798 | 1,753 | 1,792 | +0.5% | 874,200 | 2703億4211万 | +1.76% | 12.95 | 0.69 |
| 12/10 | 1,800 | 1,810 | 1,772 | 1,783 | -1.82% | 1,007,500 | 2689億8437万 | +1.42% | 12.89 | 0.69 |
| 12/09 | 1,817 | 1,830 | 1,807 | 1,816 | -1.04% | 594,600 | 2739億6277万 | +3.53% | 13.12 | 0.7 |
| 12/08 | 1,850 | 1,850 | 1,826 | 1,835 | -0.86% | 798,400 | 2768億2912万 | +5.04% | 13.26 | 0.71 |
| 12/05 | 1,841 | 1,853 | 1,818 | 1,851 | +0.05% | 896,300 | 2792億4289万 | +6.26% | 13.38 | 0.72 |
| 12/04 | 1,850 | 1,859 | 1,834 | 1,850 | +0.16% | 1,014,500 | 2790億9203万 | +6.51% | 13.37 | 0.72 |
| 12/03 | 1,815 | 1,850 | 1,814 | 1,847 | +2.27% | 1,187,700 | 2786億3944万 | +6.7% | 13.35 | 0.72 |
| 12/02 | 1,790 | 1,813 | 1,779 | 1,806 | +1.63% | 862,400 | 2724億5416万 | +4.7% | 13.05 | 0.7 |
| 12/01 | 1,772 | 1,794 | 1,763 | 1,777 | +0.79% | 648,100 | 2680億7920万 | +3.31% | 12.84 | 0.69 |
| 11/28 | 1,770 | 1,774 | 1,756 | 1,763 | +0.51% | 469,000 | 2659億6716万 | +2.68% | 12.74 | 0.68 |
| 11/27 | 1,764 | 1,769 | 1,746 | 1,754 | -0.34% | 669,700 | 2646億941万 | +2.33% | 12.68 | 0.68 |
| 11/26 | 1,760 | 1,768 | 1,751 | 1,760 | -0.4% | 928,400 | 2655億1458万 | +2.98% | 12.72 | 0.68 |
| 11/25 | 1,765 | 1,779 | 1,755 | 1,767 | +1.73% | 1,329,400 | 2665億7060万 | +3.76% | 12.77 | 0.69 |
| 11/21 | 1,742 | 1,747 | 1,722 | 1,737 | +0.4% | 818,200 | 2620億4478万 | +2.54% | 12.55 | 0.67 |
| 11/20 | 1,749 | 1,749 | 1,723 | 1,730 | -0.35% | 727,600 | 2609億8876万 | +2.55% | 12.5 | 0.67 |
| 11/19 | 1,748 | 1,770 | 1,734 | 1,736 | -0.4% | 779,400 | 2618億9392万 | +3.27% | 12.55 | 0.67 |
| 11/18 | 1,716 | 1,746 | 1,715 | 1,743 | +2.83% | 759,800 | 2629億4995万 | +4.12% | 12.6 | 0.68 |
| 11/17 | 1,743 | 1,746 | 1,691 | 1,695 | -3.03% | 1,102,400 | 2557億864万 | +1.62% | 12.25 | 0.66 |
| 11/14 | 1,748 | 1,752 | 1,729 | 1,748 | +1.16% | 950,900 | 2637億425万 | +4.86% | 12.63 | 0.68 |
| 11/13 | 1,711 | 1,738 | 1,711 | 1,728 | +1.53% | 941,000 | 2606億8704万 | +3.78% | 12.49 | 0.67 |
| 11/12 | 1,725 | 1,739 | 1,698 | 1,702 | -0.64% | 1,112,400 | 2567億6466万 | +2.28% | 12.3 | 0.66 |
| 11/11 | 1,700 | 1,717 | 1,693 | 1,713 | +0.82% | 828,400 | 2584億2413万 | +2.94% | 12.38 | 0.66 |
| 11/10 | 1,683 | 1,706 | 1,681 | 1,699 | -0.29% | 693,600 | 2563億1208万 | +2.04% | 12.28 | 0.66 |
| 11/07 | 1,702 | 1,715 | 1,691 | 1,704 | +0.77% | 997,700 | 2570億6638万 | +2.16% | 12.31 | 0.66 |
| 11/06 | 1,715 | 1,718 | 1,671 | 1,691 | -1.51% | 1,529,500 | 2551億520万 | +1.14% | 12.22 | 0.66 |
| 11/05 | 1,678 | 1,728 | 1,676 | 1,717 | +2.45% | 1,904,700 | 2590億2757万 | +1.6% | 12.41 | 0.67 |
| 11/04 | 1,714 | 1,714 | 1,651 | 1,676 | +2.57% | 3,313,500 | 2528億4229万 | -1.87% | 12.11 | 0.65 |
| 10/31 | 1,752 | 1,754 | 1,587 | 1,634 | -5.66% | 4,761,800 | 2465億615万 | -5.44% | 11.81 | 0.63 |
