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 | 1,340 | 1,341 | 1,307 | 1,311 | -1.65% | 225,700 | 911億1848万 | -4.79% | 36.45 | 2.12 |
| 03/30 | 1,361 | 1,361 | 1,323 | 1,333 | -2.7% | 247,100 | 926億4755万 | -3.27% | 37.06 | 2.15 |
| 03/27 | 1,405 | 1,420 | 1,367 | 1,370 | -4.6% | 275,400 | 952億1916万 | -0.65% | 38.09 | 2.21 |
| 03/26 | 1,446 | 1,449 | 1,421 | 1,436 | -1.51% | 239,800 | 998億636万 | +4.21% | 39.92 | 2.32 |
| 03/25 | 1,448 | 1,466 | 1,446 | 1,458 | +1.39% | 288,100 | 1013億3543万 | +6.11% | 40.54 | 2.36 |
| 03/24 | 1,431 | 1,447 | 1,425 | 1,438 | -0.28% | 304,500 | 999億4537万 | +4.96% | 39.98 | 2.32 |
| 03/23 | 1,418 | 1,444 | 1,413 | 1,442 | +2.63% | 309,100 | 1002億2338万 | +5.56% | 40.09 | 2.33 |
| 03/20 | 1,414 | 1,433 | 1,404 | 1,405 | -0.35% | 209,700 | 976億5177万 | +3.08% | 39.06 | 2.27 |
| 03/19 | 1,403 | 1,416 | 1,381 | 1,410 | -0.14% | 219,200 | 979億9928万 | +3.52% | 39.2 | 2.28 |
| 03/18 | 1,390 | 1,416 | 1,365 | 1,412 | +0.93% | 308,100 | 981億3829万 | +3.98% | 39.26 | 2.28 |
| 03/17 | 1,401 | 1,404 | 1,396 | 1,399 | +0.14% | 167,000 | 972億3475万 | +3.4% | 38.89 | 2.26 |
| 03/16 | 1,396 | 1,400 | 1,388 | 1,397 | +0.22% | 161,100 | 970億9574万 | +3.56% | 38.84 | 2.26 |
| 03/13 | 1,394 | 1,404 | 1,386 | 1,394 | 0% | 395,100 | 968億8723万 | +3.72% | 38.76 | 2.25 |
| 03/12 | 1,400 | 1,407 | 1,387 | 1,394 | -0.07% | 239,100 | 968億8723万 | +4.11% | 38.76 | 2.25 |
| 03/11 | 1,373 | 1,399 | 1,371 | 1,395 | +1.23% | 178,600 | 969億5674万 | +4.49% | 38.78 | 2.25 |
| 03/10 | 1,390 | 1,392 | 1,373 | 1,378 | -0.43% | 193,700 | 957億7518万 | +3.53% | 38.31 | 2.23 |
| 03/09 | 1,371 | 1,387 | 1,360 | 1,384 | +1.39% | 237,900 | 961億9220万 | +4.3% | 38.48 | 2.24 |
| 03/06 | 1,349 | 1,365 | 1,348 | 1,365 | +1.19% | 157,700 | 948億7164万 | +3.1% | 37.95 | 2.21 |
| 03/05 | 1,348 | 1,359 | 1,339 | 1,349 | +0.07% | 197,700 | 937億5960万 | +2.04% | 37.5 | 2.18 |
| 03/04 | 1,345 | 1,353 | 1,334 | 1,348 | +0.52% | 284,000 | 936億9009万 | +2.12% | 37.48 | 2.18 |
| 03/03 | 1,330 | 1,350 | 1,325 | 1,341 | +0.52% | 132,600 | 932億357万 | +1.75% | 37.28 | 2.17 |
| 03/02 | 1,296 | 1,336 | 1,295 | 1,334 | +2.85% | 164,800 | 927億1705万 | +1.44% | 37.09 | 2.16 |
| 02/27 | 1,297 | 1,305 | 1,280 | 1,297 | 0% | 222,200 | 901億4544万 | -1.14% | 36.06 | 2.1 |
| 02/26 | 1,319 | 1,324 | 1,289 | 1,297 | -2.41% | 341,900 | 901億4544万 | -1.07% | 36.06 | 2.1 |
| 02/25 | 1,345 | 1,346 | 1,326 | 1,329 | -0.82% | 176,400 | 923億6954万 | +1.53% | 36.95 | 2.15 |
| 02/24 | 1,354 | 1,358 | 1,337 | 1,340 | -1.11% | 172,500 | 931億3407万 | +2.6% | 37.25 | 2.17 |
| 02/23 | 1,342 | 1,358 | 1,336 | 1,355 | +0.44% | 180,700 | 941億7661万 | +4.15% | 37.67 | 2.19 |
| 02/20 | 1,336 | 1,356 | 1,325 | 1,349 | +1.35% | 349,500 | 937億5960万 | +4.17% | 37.5 | 2.18 |
| 02/19 | 1,348 | 1,348 | 1,319 | 1,331 | -2.13% | 291,100 | 925億854万 | +3.26% | 37 | 2.15 |
| 02/18 | 1,366 | 1,376 | 1,352 | 1,360 | +0.22% | 247,100 | 945億2413万 | +6% | 37.81 | 2.2 |
| 02/17 | 1,369 | 1,369 | 1,351 | 1,357 | -0.73% | 155,300 | 943億1562万 | +6.35% | 37.73 | 2.19 |
| 02/16 | 1,350 | 1,370 | 1,344 | 1,367 | +0.81% | 198,000 | 950億1065万 | +7.81% | 38.01 | 2.21 |
| 02/13 | 1,324 | 1,358 | 1,318 | 1,356 | +2.42% | 394,200 | 942億4612万 | +7.7% | 37.7 | 2.19 |
| 02/12 | 1,300 | 1,335 | 1,290 | 1,324 | +2.95% | 374,300 | 920億2202万 | +5.92% | 36.81 | 2.14 |
| 02/10 | 1,284 | 1,293 | 1,273 | 1,286 | -0.77% | 191,900 | 893億8090万 | +3.54% | 35.75 | 2.08 |
| 02/09 | 1,300 | 1,329 | 1,281 | 1,296 | +2.61% | 429,400 | 900億7593万 | +4.94% | 36.03 | 2.09 |
| 02/06 | 1,272 | 1,281 | 1,253 | 1,263 | -0.63% | 275,000 | 877億8233万 | +2.85% | 35.11 | 2.04 |
| 02/05 | 1,290 | 1,296 | 1,271 | 1,271 | -2.23% | 216,900 | 883億3836万 | +4.01% | 35.34 | 2.05 |
| 02/04 | 1,285 | 1,302 | 1,284 | 1,300 | +0.93% | 184,600 | 903億5395万 | +7% | 36.14 | 2.1 |
| 02/03 | 1,291 | 1,299 | 1,280 | 1,288 | -0.69% | 215,800 | 895億1991万 | +6.71% | 35.81 | 2.08 |
| 02/02 | 1,290 | 1,300 | 1,273 | 1,297 | -0.61% | 203,900 | 901億4544万 | +8.08% | 36.06 | 2.1 |
| 01/30 | 1,304 | 1,310 | 1,299 | 1,305 | +0.23% | 228,700 | 907億146万 | +9.39% | 36.28 | 2.11 |
| 01/29 | 1,287 | 1,303 | 1,276 | 1,302 | +0.15% | 226,900 | 904億9295万 | +9.78% | 36.2 | 2.1 |
| 01/28 | 1,301 | 1,307 | 1,293 | 1,300 | -0.31% | 200,300 | 903億5395万 | +10.45% | 36.14 | 2.1 |
| 01/27 | 1,278 | 1,305 | 1,266 | 1,304 | +2.68% | 464,900 | 906億3196万 | +11.74% | 36.25 | 2.11 |
| 01/26 | 1,250 | 1,275 | 1,248 | 1,270 | +0.95% | 246,500 | 882億6886万 | +9.86% | 35.31 | 2.05 |
| 01/23 | 1,264 | 1,264 | 1,239 | 1,258 | -0.32% | 226,000 | 874億3482万 | +9.49% | 34.97 | 2.03 |
| 01/22 | 1,263 | 1,270 | 1,250 | 1,262 | -0.08% | 279,400 | 877億1283万 | +10.51% | 35.09 | 2.04 |
| 01/21 | 1,244 | 1,278 | 1,242 | 1,263 | +1.45% | 425,700 | 877億8233万 | +11.08% | 35.11 | 2.04 |
| 01/20 | 1,230 | 1,246 | 1,219 | 1,245 | +1.8% | 172,300 | 865億3128万 | +10.08% | 34.61 | 2.01 |
| 01/19 | 1,214 | 1,230 | 1,214 | 1,223 | +1.49% | 199,500 | 850億221万 | +8.61% | 34 | 1.98 |
| 01/16 | 1,198 | 1,205 | 1,181 | 1,205 | +0.33% | 232,600 | 837億5116万 | +7.4% | 33.5 | 1.95 |
| 01/15 | 1,190 | 1,206 | 1,187 | 1,201 | +1.87% | 226,800 | 834億7315万 | +7.33% | 33.39 | 1.94 |
| 01/14 | 1,170 | 1,188 | 1,166 | 1,179 | 0% | 247,600 | 819億4408万 | +5.65% | 32.78 | 1.9 |
| 01/13 | 1,158 | 1,198 | 1,131 | 1,179 | +1.29% | 380,800 | 819億4408万 | +5.83% | 32.78 | 1.9 |
| 01/09 | 1,142 | 1,170 | 1,141 | 1,164 | +3.65% | 333,100 | 809億153万 | +4.58% | 32.36 | 1.88 |
| 01/08 | 1,150 | 1,155 | 1,121 | 1,123 | -1.84% | 199,600 | 780億5191万 | +0.99% | 31.22 | 1.81 |
| 01/07 | 1,117 | 1,145 | 1,115 | 1,144 | +2.42% | 317,600 | 795億1147万 | +2.79% | 31.81 | 1.85 |
| 01/06 | 1,103 | 1,122 | 1,101 | 1,117 | +0.45% | 225,800 | 776億3489万 | +0.36% | 31.05 | 1.8 |
| 01/05 | 1,113 | 1,118 | 1,103 | 1,112 | -0.27% | 120,600 | 772億8738万 | -0.18% | 30.92 | 1.8 |
| 2014 |
| 12/30 | 1,129 | 1,130 | 1,114 | 1,115 | -0.54% | 66,100 | 774億9588万 | -0.27% | 31 | 1.8 |
| 12/29 | 1,110 | 1,123 | 1,109 | 1,121 | +1.08% | 137,000 | 779億1290万 | 0% | 31.17 | 1.81 |
| 12/26 | 1,093 | 1,111 | 1,093 | 1,109 | +0.73% | 51,100 | 770億7887万 | -1.25% | 30.83 | 1.79 |
| 12/25 | 1,104 | 1,109 | 1,095 | 1,101 | -0.54% | 99,500 | 765億2284万 | -2.22% | 30.61 | 1.78 |
| 12/24 | 1,117 | 1,120 | 1,102 | 1,107 | -0.09% | 143,900 | 769億3986万 | -2.04% | 30.78 | 1.79 |
| 12/22 | 1,130 | 1,130 | 1,102 | 1,108 | -1.86% | 89,900 | 770億936万 | -2.12% | 30.8 | 1.79 |
| 12/19 | 1,113 | 1,135 | 1,099 | 1,129 | +4.93% | 479,500 | 784億6893万 | -0.53% | 31.39 | 1.82 |
| 12/18 | 1,063 | 1,089 | 1,062 | 1,076 | +2.38% | 450,200 | 747億8527万 | -5.45% | 29.91 | 1.74 |
| 12/17 | 1,043 | 1,069 | 1,043 | 1,051 | +0.1% | 392,800 | 730億4769万 | -8.05% | 29.22 | 1.7 |
| 12/16 | 1,059 | 1,075 | 1,043 | 1,050 | -2.33% | 502,700 | 729億7819万 | -8.54% | 29.19 | 1.7 |
| 12/15 | 1,085 | 1,088 | 1,070 | 1,075 | -2.36% | 381,700 | 747億1576万 | -6.76% | 29.89 | 1.74 |
| 12/12 | 1,100 | 1,116 | 1,094 | 1,101 | -1.52% | 395,100 | 765億2284万 | -4.59% | 30.61 | 1.78 |
| 12/11 | 1,115 | 1,126 | 1,103 | 1,118 | -0.36% | 205,000 | 777億439万 | -3.12% | 31.08 | 1.81 |
| 12/10 | 1,120 | 1,128 | 1,116 | 1,122 | +0.09% | 237,700 | 779億8241万 | -2.77% | 31.19 | 1.81 |
| 12/09 | 1,119 | 1,135 | 1,117 | 1,121 | -0.88% | 267,000 | 779億1290万 | -2.86% | 31.17 | 1.81 |
| 12/08 | 1,129 | 1,139 | 1,125 | 1,131 | +0.18% | 178,900 | 786億793万 | -1.91% | 31.44 | 1.83 |
| 12/05 | 1,117 | 1,129 | 1,117 | 1,129 | +0.62% | 140,300 | 784億6893万 | -1.91% | 31.39 | 1.82 |
| 12/04 | 1,123 | 1,130 | 1,118 | 1,122 | -0.62% | 397,400 | 779億8241万 | -2.26% | 31.19 | 1.81 |
| 12/03 | 1,140 | 1,140 | 1,125 | 1,129 | -1.05% | 206,900 | 784億6893万 | -1.48% | 31.39 | 1.82 |
| 12/02 | 1,140 | 1,147 | 1,117 | 1,141 | +0.18% | 434,500 | 793億296万 | -0.17% | 31.72 | 1.84 |
| 12/01 | 1,146 | 1,153 | 1,135 | 1,139 | -1.04% | 260,400 | 791億6396万 | 0% | 31.67 | 1.84 |
| 11/28 | 1,144 | 1,159 | 1,141 | 1,151 | +0.17% | 233,400 | 799億9799万 | +1.5% | 32 | 1.86 |
| 11/27 | 1,150 | 1,166 | 1,146 | 1,149 | -0.17% | 169,300 | 798億5899万 | +1.68% | 31.94 | 1.86 |
| 11/26 | 1,183 | 1,191 | 1,147 | 1,151 | -3.6% | 504,300 | 799億9799万 | +2.4% | 32 | 1.86 |
| 11/25 | 1,200 | 1,217 | 1,183 | 1,194 | 0% | 543,500 | 829億8662万 | +6.7% | 33.2 | 1.93 |
| 11/21 | 1,192 | 1,205 | 1,166 | 1,194 | +0.59% | 345,600 | 829億8662万 | +7.76% | 33.2 | 1.93 |
| 11/20 | 1,180 | 1,196 | 1,177 | 1,187 | +1.11% | 204,500 | 825億10万 | +8.01% | 33 | 1.92 |
| 11/19 | 1,198 | 1,202 | 1,174 | 1,174 | -2.65% | 311,800 | 815億9656万 | +7.61% | 32.64 | 1.9 |
| 11/18 | 1,179 | 1,208 | 1,175 | 1,206 | +4.06% | 490,100 | 838億2066万 | +11.25% | 33.53 | 1.95 |
| 11/17 | 1,173 | 1,173 | 1,126 | 1,159 | -1.19% | 587,200 | 805億5402万 | +7.81% | 32.22 | 1.87 |
| 11/14 | 1,219 | 1,221 | 1,158 | 1,173 | -2.74% | 615,200 | 815億2706万 | +9.73% | 32.61 | 1.9 |
| 11/13 | 1,216 | 1,225 | 1,171 | 1,206 | -0.58% | 831,200 | 838億2066万 | +13.45% | 33.53 | 1.95 |
| 11/12 | 1,188 | 1,251 | 1,188 | 1,213 | +4.03% | 1,752,600 | 843億718万 | +14.87% | 33.72 | 1.96 |
| 11/11 | 1,168 | 1,175 | 1,141 | 1,166 | -0.17% | 797,600 | 810億4054万 | +11.26% | 32.42 | 1.88 |
| 11/10 | 1,110 | 1,179 | 1,095 | 1,168 | +6.76% | 677,700 | 811億7955万 | +12.09% | 32.47 | 1.89 |
| 11/07 | 1,110 | 1,110 | 1,085 | 1,094 | -1.08% | 201,800 | 760億3632万 | +5.6% | 30.42 | 1.77 |
| 11/06 | 1,118 | 1,125 | 1,047 | 1,106 | -0.9% | 231,800 | 768億7036万 | +7.07% | 30.75 | 1.79 |
| 11/05 | 1,112 | 1,124 | 1,109 | 1,116 | -0.53% | 182,100 | 775億6539万 | +8.24% | 31.03 | 1.8 |
| 11/04 | 1,120 | 1,134 | 1,107 | 1,122 | +1.81% | 530,500 | 779億8241万 | +9.14% | 31.19 | 1.81 |
| 10/31 | 1,082 | 1,108 | 1,073 | 1,102 | +2.42% | 362,300 | 765億9235万 | +7.41% | 30.64 | 1.78 |
