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 |
|---|
| 2018 | 4/1, 株式分割 1→2 |
| 2015 | 4/1, 株式分割 1→2 |
| 2015 |
| 03/31 | 1,275 | 1,280 | 1,232 | 1,248 | +1.84% | 1,192,800 | 2994億 | +2% | 16.57 | 1.71 |
| 03/30 | 1,206 | 1,238 | 1,199 | 1,225 | -1.84% | 1,027,200 | 2940億 | +0.49% | 16.27 | 1.68 |
| 03/27 | 1,258 | 1,270 | 1,235 | 1,248 | -1.93% | 832,400 | 2995億2000万 | +2.72% | 16.58 | 1.71 |
| 03/26 | 1,283 | 1,288 | 1,263 | 1,273 | -1.55% | 850,000 | 3054億 | +5.08% | 16.9 | 1.74 |
| 03/25 | 1,310 | 1,313 | 1,283 | 1,293 | -1.52% | 746,000 | 3102億 | +7.26% | 17.17 | 1.77 |
| 03/24 | 1,288 | 1,313 | 1,288 | 1,313 | +1.16% | 768,000 | 3150億 | +9.47% | 17.44 | 1.8 |
| 03/23 | 1,298 | 1,310 | 1,283 | 1,298 | +0.78% | 989,600 | 3114億 | +8.94% | 17.24 | 1.78 |
| 03/20 | 1,253 | 1,295 | 1,239 | 1,288 | +1.98% | 1,291,600 | 3090億 | +8.65% | 17.1 | 1.76 |
| 03/19 | 1,258 | 1,263 | 1,243 | 1,263 | +1.1% | 672,000 | 3030億 | +7.08% | 16.77 | 1.73 |
| 03/18 | 1,248 | 1,255 | 1,238 | 1,249 | +1.01% | 868,400 | 2997億 | +6.28% | 16.59 | 1.71 |
| 03/17 | 1,230 | 1,238 | 1,226 | 1,236 | +1.75% | 497,200 | 2967億 | +5.57% | 16.42 | 1.69 |
| 03/16 | 1,231 | 1,231 | 1,209 | 1,215 | -1.12% | 717,600 | 2916億 | +4.02% | 16.14 | 1.66 |
| 03/13 | 1,231 | 1,234 | 1,221 | 1,229 | +1.24% | 1,067,200 | 2949億 | +5.29% | 16.32 | 1.68 |
| 03/12 | 1,195 | 1,220 | 1,195 | 1,214 | +1.04% | 692,800 | 2913億 | +4.45% | 16.12 | 1.66 |
| 03/11 | 1,200 | 1,214 | 1,196 | 1,201 | -0.93% | 818,400 | 2883億 | +3.82% | 15.96 | 1.64 |
| 03/10 | 1,210 | 1,229 | 1,199 | 1,213 | -0.1% | 1,110,400 | 2910億 | +5.25% | 16.11 | 1.66 |
| 03/09 | 1,195 | 1,220 | 1,190 | 1,214 | +1.36% | 1,245,600 | 2913億 | +5.82% | 16.12 | 1.66 |
| 03/06 | 1,165 | 1,206 | 1,159 | 1,198 | +3.23% | 1,583,200 | 2874億 | +5.04% | 15.91 | 1.64 |
| 03/05 | 1,166 | 1,168 | 1,153 | 1,160 | -0.43% | 588,400 | 2784億 | +2.29% | 15.41 | 1.59 |
| 03/04 | 1,158 | 1,175 | 1,156 | 1,165 | +0.11% | 747,600 | 2796億 | +3.1% | 15.48 | 1.6 |
| 03/03 | 1,174 | 1,176 | 1,158 | 1,164 | -1.27% | 655,600 | 2793億 | +3.35% | 15.46 | 1.59 |
| 03/02 | 1,181 | 1,185 | 1,171 | 1,179 | +0.32% | 550,000 | 2829億 | +5.15% | 15.66 | 1.61 |
| 02/27 | 1,198 | 1,198 | 1,169 | 1,175 | +2.4% | 1,713,200 | 2820億 | +5.29% | 15.61 | 1.61 |
| 02/26 | 1,154 | 1,163 | 1,128 | 1,148 | -1.5% | 1,039,600 | 2754億 | +3.38% | 15.24 | 1.57 |
| 02/25 | 1,161 | 1,178 | 1,154 | 1,165 | +0.98% | 811,600 | 2796億 | +5.24% | 15.48 | 1.6 |
| 02/24 | 1,146 | 1,156 | 1,138 | 1,154 | +1.54% | 567,600 | 2769億 | +4.6% | 15.33 | 1.58 |
| 02/23 | 1,146 | 1,150 | 1,134 | 1,136 | -0.11% | 494,000 | 2727億 | +3.48% | 15.09 | 1.56 |
| 02/20 | 1,139 | 1,140 | 1,125 | 1,138 | +0.78% | 446,000 | 2730億 | +3.88% | 15.11 | 1.56 |
| 02/19 | 1,123 | 1,139 | 1,123 | 1,129 | -0.44% | 639,600 | 2709億 | +3.37% | 15 | 1.55 |
| 02/18 | 1,123 | 1,141 | 1,120 | 1,134 | +1.23% | 1,088,000 | 2721億 | +4.2% | 15.06 | 1.55 |
| 02/17 | 1,146 | 1,148 | 1,120 | 1,120 | -2.08% | 922,000 | 2688億 | +3.23% | 14.88 | 1.53 |
| 02/16 | 1,153 | 1,161 | 1,143 | 1,144 | -0.11% | 528,000 | 2745億 | +5.71% | 15.19 | 1.57 |
| 02/13 | 1,144 | 1,156 | 1,135 | 1,145 | -0.11% | 627,200 | 2748億 | +6.12% | 15.21 | 1.57 |
| 02/12 | 1,151 | 1,161 | 1,141 | 1,146 | -0.65% | 995,200 | 2751億 | +6.63% | 15.23 | 1.57 |
| 02/10 | 1,174 | 1,176 | 1,149 | 1,154 | -1.07% | 1,223,200 | 2769億 | +7.63% | 15.33 | 1.58 |
| 02/09 | 1,154 | 1,176 | 1,153 | 1,166 | -2% | 1,564,000 | 2799億 | +9.2% | 15.49 | 1.6 |
| 02/06 | 1,155 | 1,215 | 1,150 | 1,190 | +8.68% | 3,901,600 | 2856億 | +11.84% | 15.81 | 1.63 |
| 02/05 | 1,105 | 1,111 | 1,083 | 1,095 | -0.45% | 931,200 | 2628億 | +3.4% | 14.55 | 1.5 |
| 02/04 | 1,086 | 1,100 | 1,084 | 1,100 | +1.62% | 796,000 | 2640億 | +3.97% | 14.61 | 1.51 |
| 02/03 | 1,074 | 1,094 | 1,073 | 1,083 | +1.76% | 1,010,800 | 2598億 | +2.51% | 14.38 | 1.48 |
| 02/02 | 1,039 | 1,066 | 1,039 | 1,064 | +0.95% | 352,800 | 2553億 | +0.73% | 14.13 | 1.46 |
| 01/30 | 1,063 | 1,073 | 1,054 | 1,054 | -0.24% | 764,000 | 2529億 | -0.21% | 14 | 1.44 |
| 01/29 | 1,051 | 1,061 | 1,048 | 1,056 | -0.35% | 521,600 | 2535億 | -0.07% | 14.03 | 1.45 |
| 01/28 | 1,054 | 1,061 | 1,046 | 1,060 | +0.36% | 463,200 | 2544億 | +0.28% | 14.08 | 1.45 |
| 01/27 | 1,044 | 1,058 | 1,041 | 1,056 | +1.44% | 380,800 | 2535億 | -0.07% | 14.03 | 1.45 |
| 01/26 | 1,036 | 1,041 | 1,033 | 1,041 | +0.36% | 350,400 | 2499億 | -1.4% | 13.83 | 1.43 |
| 01/23 | 1,043 | 1,044 | 1,034 | 1,038 | +0.24% | 358,400 | 2490億 | -1.84% | 13.78 | 1.42 |
| 01/22 | 1,061 | 1,061 | 1,031 | 1,035 | -2.7% | 758,800 | 2484億 | -2.27% | 13.75 | 1.42 |
| 01/21 | 1,075 | 1,075 | 1,053 | 1,064 | -0.47% | 570,800 | 2553億 | +0.26% | 14.13 | 1.46 |
| 01/20 | 1,031 | 1,070 | 1,030 | 1,069 | +3.39% | 1,099,200 | 2565億 | +0.54% | 14.2 | 1.46 |
| 01/19 | 1,050 | 1,060 | 1,025 | 1,034 | -3.16% | 1,383,600 | 2481億 | -3.03% | 13.73 | 1.42 |
| 01/16 | 1,040 | 1,068 | 1,035 | 1,068 | +1.91% | 796,000 | 2562億 | -0.14% | 14.18 | 1.46 |
| 01/15 | 1,041 | 1,049 | 1,039 | 1,048 | +0.48% | 340,400 | 2514億 | -2.29% | 13.92 | 1.43 |
| 01/14 | 1,054 | 1,059 | 1,039 | 1,043 | -1.42% | 424,000 | 2502億 | -2.93% | 13.85 | 1.43 |
| 01/13 | 1,050 | 1,058 | 1,043 | 1,058 | +0.36% | 428,000 | 2538億 | -1.9% | 14.05 | 1.45 |
| 01/09 | 1,063 | 1,073 | 1,046 | 1,054 | -0.35% | 621,600 | 2529億 | -2.52% | 14 | 1.44 |
| 01/08 | 1,060 | 1,063 | 1,049 | 1,058 | +0.59% | 637,200 | 2538億 | -2.44% | 14.05 | 1.45 |
| 01/07 | 1,055 | 1,065 | 1,049 | 1,051 | -0.83% | 643,200 | 2523億 | -3.47% | 13.97 | 1.44 |
| 01/06 | 1,060 | 1,068 | 1,055 | 1,060 | -0.7% | 1,004,000 | 2544億 | -3.11% | 14.08 | 1.45 |
| 01/05 | 1,068 | 1,081 | 1,063 | 1,068 | 0% | 670,000 | 2562億 | -2.87% | 14.18 | 1.46 |
| 2014 |
| 12/30 | 1,051 | 1,071 | 1,049 | 1,068 | +1.79% | 837,600 | 2562億 | -3.31% | 14.18 | 1.46 |
| 12/29 | 1,064 | 1,064 | 1,041 | 1,049 | -1.53% | 938,800 | 2517億 | -5.43% | 13.93 | 1.44 |
| 12/26 | 1,064 | 1,071 | 1,058 | 1,065 | +0.71% | 243,200 | 2556億 | -4.4% | 14.15 | 1.46 |
| 12/25 | 1,071 | 1,074 | 1,046 | 1,058 | -1.63% | 646,400 | 2538億 | -5.41% | 14.05 | 1.45 |
| 12/24 | 1,075 | 1,081 | 1,074 | 1,075 | +0.82% | 340,800 | 2580億 | -4.36% | 14.28 | 1.47 |
| 12/22 | 1,099 | 1,100 | 1,060 | 1,066 | -2.29% | 1,005,200 | 2559億 | -5.47% | 14.16 | 1.46 |
| 12/19 | 1,073 | 1,091 | 1,068 | 1,091 | +3.31% | 1,121,600 | 2619億 | -3.68% | 14.5 | 1.49 |
| 12/18 | 1,065 | 1,075 | 1,051 | 1,056 | +0.6% | 1,174,400 | 2535億 | -7.02% | 14.03 | 1.45 |
| 12/17 | 1,045 | 1,060 | 1,041 | 1,050 | +0.72% | 1,096,400 | 2520億 | -7.89% | 13.95 | 1.44 |
| 12/16 | 1,063 | 1,068 | 1,039 | 1,043 | -2.34% | 638,800 | 2502億 | -8.95% | 13.85 | 1.43 |
| 12/15 | 1,075 | 1,080 | 1,064 | 1,068 | -0.93% | 558,800 | 2562億 | -7.25% | 14.18 | 1.46 |
| 12/12 | 1,080 | 1,095 | 1,075 | 1,078 | -1.71% | 1,635,600 | 2586億 | -6.79% | 14.31 | 1.48 |
| 12/11 | 1,093 | 1,099 | 1,084 | 1,096 | -1.46% | 1,211,200 | 2631億 | -5.25% | 14.56 | 1.5 |
| 12/10 | 1,125 | 1,125 | 1,096 | 1,113 | -1.11% | 1,222,000 | 2670億 | -3.85% | 14.78 | 1.52 |
| 12/09 | 1,126 | 1,130 | 1,118 | 1,125 | 0% | 1,672,800 | 2700億 | -2.77% | 14.95 | 1.54 |
| 12/08 | 1,139 | 1,139 | 1,118 | 1,125 | -0.22% | 2,001,600 | 2700億 | -2.68% | 14.95 | 1.54 |
| 12/05 | 1,120 | 1,128 | 1,111 | 1,128 | +1.12% | 718,400 | 2706億 | -2.38% | 14.98 | 1.54 |
| 12/04 | 1,121 | 1,124 | 1,103 | 1,115 | -0.78% | 1,155,200 | 2676億 | -3.3% | 14.81 | 1.53 |
| 12/03 | 1,140 | 1,143 | 1,121 | 1,124 | -1.86% | 1,237,600 | 2697億 | -2.45% | 14.93 | 1.54 |
| 12/02 | 1,154 | 1,163 | 1,134 | 1,145 | +0.44% | 1,444,000 | 2748億 | -0.43% | 15.21 | 1.57 |
| 12/01 | 1,159 | 1,159 | 1,134 | 1,140 | -1.72% | 1,872,000 | 2736億 | -0.61% | 15.14 | 1.56 |
| 11/28 | 1,189 | 1,189 | 1,155 | 1,160 | -2.42% | 1,520,400 | 2784億 | +1.4% | 15.41 | 1.59 |
| 11/27 | 1,193 | 1,195 | 1,185 | 1,189 | -0.31% | 646,400 | 2853億 | +4.28% | 15.79 | 1.63 |
| 11/26 | 1,183 | 1,198 | 1,178 | 1,193 | +1.38% | 872,000 | 2862億 | +5.07% | 15.84 | 1.63 |
| 11/25 | 1,200 | 1,200 | 1,173 | 1,176 | -1.16% | 1,340,800 | 2823億 | +4.09% | 15.63 | 1.61 |
| 11/21 | 1,179 | 1,190 | 1,158 | 1,190 | +0.95% | 1,061,600 | 2856億 | +5.87% | 15.81 | 1.63 |
| 11/20 | 1,176 | 1,181 | 1,171 | 1,179 | +0.21% | 708,400 | 2829億 | +5.43% | 15.66 | 1.61 |
| 11/19 | 1,189 | 1,194 | 1,173 | 1,176 | -1.05% | 889,200 | 2823億 | +5.59% | 15.63 | 1.61 |
| 11/18 | 1,181 | 1,193 | 1,176 | 1,189 | +0.96% | 1,007,600 | 2853億 | +7.19% | 15.79 | 1.63 |
| 11/17 | 1,193 | 1,196 | 1,170 | 1,178 | -1.15% | 1,066,400 | 2826億 | +6.56% | 15.64 | 1.61 |
| 11/14 | 1,175 | 1,191 | 1,170 | 1,191 | +2.03% | 964,000 | 2859億 | +8.1% | 15.83 | 1.63 |
| 11/13 | 1,171 | 1,171 | 1,153 | 1,168 | -0.32% | 1,197,600 | 2802億 | +6.23% | 15.51 | 1.6 |
| 11/12 | 1,170 | 1,183 | 1,168 | 1,171 | +0.32% | 962,000 | 2811億 | +6.87% | 15.56 | 1.6 |
| 11/11 | 1,185 | 1,186 | 1,166 | 1,168 | -1.48% | 1,364,000 | 2802億 | +6.62% | 15.51 | 1.6 |
| 11/10 | 1,218 | 1,220 | 1,179 | 1,185 | -0.52% | 1,846,000 | 2844億 | +8.42% | 15.74 | 1.62 |
| 11/07 | 1,183 | 1,215 | 1,165 | 1,191 | +8.17% | 4,806,800 | 2859億 | +9.29% | 15.83 | 1.63 |
| 11/06 | 1,126 | 1,134 | 1,095 | 1,101 | -1.45% | 679,600 | 2643億 | +1.22% | 14.63 | 1.51 |
| 11/05 | 1,105 | 1,118 | 1,101 | 1,118 | +1.02% | 684,800 | 2682億 | +2.52% | 14.85 | 1.53 |
| 11/04 | 1,140 | 1,140 | 1,103 | 1,106 | +0.11% | 1,026,800 | 2655億 | +1.3% | 14.7 | 1.51 |
| 10/31 | 1,080 | 1,111 | 1,065 | 1,105 | +2.43% | 873,600 | 2652億 | +1.01% | 14.68 | 1.51 |
