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 | 725 | 729 | 699 | 699 | -3.05% | 11,129,600 | 1兆528億 | -1.55% | 16.82 | 1.03 |
| 03/30 | 717 | 724 | 709 | 721 | +0.42% | 4,858,900 | 1兆860億 | +1.98% | 17.35 | 1.06 |
| 03/27 | 719 | 729 | 707 | 718 | -1.37% | 8,039,400 | 1兆815億 | +1.99% | 17.28 | 1.06 |
| 03/26 | 735 | 736 | 725 | 728 | -2.15% | 7,210,600 | 1兆965億 | +3.85% | 17.52 | 1.07 |
| 03/25 | 740 | 745 | 732 | 744 | +1.09% | 4,818,000 | 1兆1206億 | +6.9% | 17.91 | 1.1 |
| 03/24 | 739 | 746 | 735 | 736 | -1.34% | 6,933,600 | 1兆1086億 | +6.67% | 17.71 | 1.09 |
| 03/23 | 754 | 758 | 741 | 746 | +0.13% | 6,691,800 | 1兆1236億 | +9.06% | 17.95 | 1.1 |
| 03/20 | 742 | 746 | 731 | 745 | -0.27% | 7,351,200 | 1兆1221億 | +9.88% | 17.93 | 1.1 |
| 03/19 | 750 | 751 | 740 | 747 | -1.19% | 8,971,200 | 1兆1251億 | +11% | 17.98 | 1.1 |
| 03/18 | 753 | 758 | 742 | 756 | +0.8% | 9,294,200 | 1兆1387億 | +13.17% | 18.19 | 1.12 |
| 03/17 | 748 | 753 | 740 | 750 | +1.63% | 8,552,300 | 1兆1297億 | +13.46% | 18.05 | 1.11 |
| 03/16 | 738 | 752 | 737 | 738 | +0.14% | 11,849,200 | 1兆1116億 | +12.5% | 17.76 | 1.09 |
| 03/13 | 740 | 741 | 731 | 737 | +1.1% | 13,559,000 | 1兆1101億 | +13.21% | 17.74 | 1.09 |
| 03/12 | 713 | 730 | 710 | 729 | +3.85% | 13,843,200 | 1兆980億 | +12.85% | 17.54 | 1.08 |
| 03/11 | 706 | 725 | 689 | 702 | -0.57% | 18,279,900 | 1兆574億 | +9.35% | 16.89 | 1.04 |
| 03/10 | 720 | 724 | 700 | 706 | +0.86% | 11,304,700 | 1兆634億 | +10.49% | 16.99 | 1.04 |
| 03/09 | 699 | 708 | 690 | 700 | +0.43% | 7,818,800 | 1兆544億 | +10.24% | 16.85 | 1.03 |
| 03/06 | 683 | 700 | 682 | 697 | +2.95% | 9,606,100 | 1兆498億 | +10.28% | 16.77 | 1.03 |
| 03/05 | 673 | 681 | 662 | 677 | 0% | 7,731,000 | 1兆197億 | +7.8% | 16.29 | 1 |
| 03/04 | 679 | 690 | 670 | 677 | +1.2% | 11,108,600 | 1兆197億 | +8.15% | 16.29 | 1 |
| 03/03 | 668 | 669 | 654 | 669 | +0.15% | 6,299,400 | 1兆77億 | +7.38% | 16.1 | 0.99 |
| 03/02 | 669 | 677 | 666 | 668 | +0.3% | 7,842,900 | 1兆62億 | +7.74% | 16.08 | 0.99 |
| 02/27 | 649 | 669 | 646 | 666 | +3.1% | 13,411,900 | 1兆31億 | +7.94% | 16.03 | 0.98 |
| 02/26 | 644 | 646 | 638 | 646 | +0.94% | 5,433,500 | 9730億6211万 | +5.38% | 15.55 | 0.95 |
| 02/25 | 644 | 645 | 636 | 640 | +0.16% | 4,507,700 | 9640億2438万 | +4.92% | 15.4 | 0.94 |
| 02/24 | 645 | 645 | 633 | 639 | -1.08% | 8,224,100 | 9625億1810万 | +5.1% | 15.38 | 0.94 |
| 02/23 | 645 | 650 | 632 | 646 | +3.19% | 12,612,100 | 9730億6211万 | +6.78% | 15.55 | 0.95 |
| 02/20 | 615 | 626 | 612 | 626 | +3.13% | 10,163,400 | 9429億3635万 | +3.99% | 15.07 | 0.92 |
| 02/19 | 608 | 610 | 600 | 607 | +1.34% | 5,838,100 | 9143億1688万 | +1.17% | 14.61 | 0.9 |
| 02/18 | 602 | 607 | 596 | 599 | +0.5% | 6,588,500 | 9022億6657万 | 0% | 14.42 | 0.88 |
| 02/17 | 599 | 599 | 586 | 596 | -0.5% | 5,197,600 | 8977億4771万 | -0.5% | 14.34 | 0.88 |
| 02/16 | 610 | 613 | 596 | 599 | -1.32% | 5,615,100 | 9022億6657万 | 0% | 14.42 | 0.88 |
| 02/13 | 605 | 609 | 602 | 607 | -0.65% | 8,342,200 | 9143億1688万 | +1.51% | 14.61 | 0.9 |
| 02/12 | 619 | 624 | 605 | 611 | +1.16% | 10,235,000 | 9203億4203万 | +2.35% | 14.7 | 0.9 |
| 02/10 | 610 | 615 | 596 | 604 | -1.31% | 6,890,300 | 9097億9801万 | +1.51% | 14.54 | 0.89 |
| 02/09 | 616 | 618 | 606 | 612 | +0.66% | 5,637,900 | 9218億4832万 | +3.03% | 14.73 | 0.9 |
| 02/06 | 625 | 625 | 605 | 608 | -1.46% | 6,815,400 | 9158億2316万 | +2.36% | 14.63 | 0.9 |
| 02/05 | 633 | 634 | 611 | 617 | -4.04% | 9,187,400 | 9293億7976万 | +4.05% | 14.85 | 0.91 |
| 02/04 | 620 | 644 | 607 | 643 | +6.11% | 13,249,800 | 9685億4325万 | +8.43% | 15.47 | 0.95 |
| 02/03 | 617 | 624 | 605 | 606 | -1.3% | 9,865,100 | 9128億1059万 | +2.54% | 14.58 | 0.89 |
| 02/02 | 604 | 617 | 599 | 614 | 0% | 6,991,000 | 9248億6089万 | +3.72% | 14.78 | 0.91 |
| 01/30 | 616 | 623 | 610 | 614 | +0.49% | 7,486,900 | 9248億6089万 | +3.89% | 14.78 | 0.91 |
| 01/29 | 618 | 621 | 610 | 611 | -0.97% | 5,559,600 | 9203億4203万 | +3.38% | 14.7 | 0.9 |
| 01/28 | 602 | 622 | 602 | 617 | +1.48% | 8,084,800 | 9293億7976万 | +4.58% | 14.85 | 0.91 |
| 01/27 | 600 | 608 | 597 | 608 | +2.36% | 7,240,300 | 9158億2316万 | +3.4% | 14.63 | 0.9 |
| 01/26 | 584 | 595 | 578 | 594 | +0.85% | 4,915,900 | 8947億3513万 | +1.19% | 14.3 | 0.88 |
| 01/23 | 584 | 591 | 582 | 589 | +2.08% | 3,995,000 | 8872億369万 | +0.34% | 14.18 | 0.87 |
| 01/22 | 577 | 578 | 569 | 577 | 0% | 4,370,400 | 8691億2823万 | -2.04% | 13.89 | 0.85 |
| 01/21 | 575 | 579 | 571 | 577 | +0.35% | 5,362,000 | 8691億2823万 | -2.2% | 13.89 | 0.85 |
| 01/20 | 574 | 579 | 571 | 575 | +0.52% | 5,044,300 | 8661億1566万 | -2.87% | 13.84 | 0.85 |
| 01/19 | 571 | 574 | 562 | 572 | +0.53% | 5,477,400 | 8615億9679万 | -3.87% | 13.77 | 0.84 |
| 01/16 | 575 | 576 | 561 | 569 | -2.9% | 6,527,200 | 8570億7793万 | -4.85% | 13.69 | 0.84 |
| 01/15 | 586 | 593 | 581 | 586 | +0.69% | 8,461,600 | 8826億8483万 | -2.5% | 14.1 | 0.86 |
| 01/14 | 585 | 599 | 581 | 582 | -1.19% | 5,824,400 | 8766億5967万 | -3.48% | 14.01 | 0.86 |
| 01/13 | 581 | 590 | 574 | 589 | +0.17% | 6,129,200 | 8872億369万 | -2.64% | 14.18 | 0.87 |
| 01/09 | 588 | 596 | 586 | 588 | +0.68% | 6,427,500 | 8856億9740万 | -3.13% | 14.15 | 0.87 |
| 01/08 | 580 | 591 | 577 | 584 | +2.46% | 6,529,000 | 8796億7225万 | -4.11% | 14.05 | 0.86 |
| 01/07 | 565 | 577 | 564 | 570 | 0% | 6,933,600 | 8585億8422万 | -6.56% | 13.72 | 0.84 |
| 01/06 | 577 | 578 | 569 | 570 | -3.39% | 6,551,100 | 8585億8422万 | -6.71% | 13.72 | 0.84 |
| 01/05 | 585 | 598 | 581 | 590 | +0.17% | 5,946,600 | 8887億998万 | -3.59% | 14.2 | 0.87 |
| 2014 |
| 12/30 | 597 | 600 | 589 | 589 | -1.17% | 4,381,000 | 8872億369万 | -3.76% | 14.22 | 0.87 |
| 12/29 | 605 | 607 | 592 | 596 | -2.13% | 7,614,300 | 8977億4771万 | -2.61% | 14.39 | 0.88 |
| 12/26 | 605 | 610 | 603 | 609 | +0.16% | 4,351,400 | 9173億2945万 | -0.49% | 14.71 | 0.9 |
| 12/25 | 615 | 618 | 606 | 608 | -1.14% | 4,274,600 | 9158億2316万 | -0.49% | 14.68 | 0.9 |
| 12/24 | 609 | 619 | 608 | 615 | +2.67% | 6,149,500 | 9263億6718万 | +0.82% | 14.85 | 0.91 |
| 12/22 | 603 | 610 | 597 | 599 | -0.66% | 7,917,700 | 9022億6657万 | -1.48% | 14.46 | 0.89 |
| 12/19 | 599 | 608 | 593 | 603 | +2.38% | 7,317,800 | 9082億9172万 | -0.66% | 14.56 | 0.89 |
| 12/18 | 597 | 598 | 588 | 589 | +1.73% | 8,937,400 | 8872億369万 | -2.81% | 14.22 | 0.87 |
| 12/17 | 578 | 589 | 576 | 579 | -0.52% | 11,215,600 | 8721億4081万 | -4.3% | 13.98 | 0.86 |
| 12/16 | 588 | 597 | 581 | 582 | -2.68% | 9,666,600 | 8766億5967万 | -3.64% | 14.05 | 0.86 |
| 12/15 | 608 | 614 | 597 | 598 | -3.24% | 6,793,400 | 9007億6028万 | -0.99% | 14.44 | 0.89 |
| 12/12 | 620 | 629 | 616 | 618 | 0% | 8,204,400 | 9308億8605万 | +2.49% | 14.92 | 0.91 |
| 12/11 | 605 | 620 | 602 | 618 | +0.32% | 6,290,500 | 9308億8605万 | +3% | 14.92 | 0.91 |
| 12/10 | 640 | 645 | 615 | 616 | -4.64% | 8,344,900 | 9278億7347万 | +3.01% | 14.88 | 0.91 |
| 12/09 | 640 | 648 | 638 | 646 | -0.62% | 4,825,700 | 9730億6211万 | +8.39% | 15.6 | 0.96 |
| 12/08 | 651 | 655 | 645 | 650 | -0.15% | 5,104,500 | 9790億8726万 | +9.8% | 15.7 | 0.96 |
| 12/05 | 648 | 655 | 645 | 651 | +0.93% | 6,266,300 | 9805億9355万 | +10.9% | 15.72 | 0.96 |
| 12/04 | 641 | 650 | 636 | 645 | +2.38% | 7,242,500 | 9715億5582万 | +10.82% | 15.58 | 0.95 |
| 12/03 | 644 | 644 | 628 | 630 | -0.63% | 8,534,900 | 9489億6150万 | +9.19% | 15.21 | 0.93 |
| 12/02 | 627 | 637 | 627 | 634 | +1.12% | 6,418,400 | 9549億8665万 | +10.84% | 15.31 | 0.94 |
| 12/01 | 620 | 639 | 618 | 627 | +2.45% | 9,500,900 | 9444億4264万 | +10.39% | 15.14 | 0.93 |
| 11/28 | 600 | 615 | 600 | 612 | +3.55% | 9,833,100 | 9218億4832万 | +8.7% | 14.78 | 0.91 |
| 11/27 | 596 | 599 | 590 | 591 | -0.84% | 5,855,700 | 8902億1627万 | +5.72% | 14.27 | 0.87 |
| 11/26 | 600 | 608 | 591 | 596 | -1.32% | 7,652,900 | 8977億4771万 | +7.39% | 14.39 | 0.88 |
| 11/25 | 595 | 605 | 592 | 604 | +2.72% | 9,504,000 | 9097億9801万 | +9.62% | 14.59 | 0.89 |
| 11/21 | 589 | 589 | 581 | 588 | -0.17% | 6,651,900 | 8856億9740万 | +7.5% | 14.2 | 0.87 |
| 11/20 | 591 | 594 | 587 | 589 | +0.34% | 4,418,100 | 8872億369万 | +8.47% | 14.22 | 0.87 |
| 11/19 | 585 | 593 | 584 | 587 | +0.69% | 6,426,900 | 8841億9111万 | +8.7% | 14.17 | 0.87 |
| 11/18 | 577 | 585 | 577 | 583 | +2.28% | 6,541,200 | 8781億6596万 | +8.57% | 14.08 | 0.86 |
| 11/17 | 580 | 580 | 568 | 570 | -1.38% | 8,335,200 | 8585億8422万 | +6.74% | 13.76 | 0.84 |
| 11/14 | 577 | 578 | 572 | 578 | +1.23% | 7,719,600 | 8706億3452万 | +8.65% | 13.96 | 0.86 |
| 11/13 | 563 | 573 | 558 | 571 | +1.06% | 7,429,700 | 8600億9050万 | +7.74% | 13.79 | 0.85 |
| 11/12 | 569 | 575 | 564 | 565 | +0.36% | 8,616,500 | 8510億5278万 | +7.01% | 13.64 | 0.84 |
| 11/11 | 565 | 567 | 557 | 563 | -0.35% | 7,978,400 | 8480億4020万 | +6.83% | 13.6 | 0.83 |
| 11/10 | 564 | 566 | 555 | 565 | -0.18% | 5,639,700 | 8510億5278万 | +7.62% | 13.64 | 0.84 |
| 11/07 | 563 | 568 | 560 | 566 | +1.43% | 6,939,700 | 8525億5906万 | +8.22% | 13.67 | 0.84 |
| 11/06 | 564 | 566 | 557 | 558 | -0.71% | 7,263,300 | 8405億876万 | +6.9% | 13.47 | 0.83 |
| 11/05 | 560 | 564 | 558 | 562 | +0.36% | 8,913,300 | 8465億3391万 | +7.87% | 13.57 | 0.83 |
| 11/04 | 562 | 570 | 555 | 560 | +2.75% | 13,830,300 | 8435億2133万 | +7.49% | 13.52 | 0.83 |
| 10/31 | 537 | 549 | 535 | 545 | +2.64% | 8,193,200 | 8209億2701万 | +4.81% | 13.16 | 0.81 |
