PER
2015/03/09～2015/07/31
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 |
| 07/31 | 499 | 504 | 496 | 503 | +0.4% | 8,100 | 49億1270万 | +1.21% | 90.22 | 2.92 |
| 07/30 | 495 | 503 | 495 | 501 | +0.2% | 8,000 | 48億9316万 | +0.8% | 89.86 | 2.91 |
| 07/29 | 500 | 503 | 495 | 500 | -0.6% | 9,400 | 48億8340万 | +0.4% | 89.68 | 2.91 |
| 07/28 | 502 | 508 | 489 | 503 | +0.6% | 19,500 | 49億1270万 | +1% | 90.22 | 2.92 |
| 07/27 | 500 | 512 | 492 | 500 | -0.79% | 34,100 | 48億8340万 | +0.4% | 89.68 | 2.91 |
| 07/24 | 508 | 508 | 501 | 504 | -0.98% | 3,800 | 49億2246万 | +1% | 90.4 | 2.93 |
| 07/23 | 507 | 509 | 500 | 509 | +0.39% | 5,900 | 49億7130万 | +2% | 91.3 | 2.96 |
| 07/22 | 505 | 508 | 491 | 507 | -0.59% | 10,100 | 49億5176万 | +1.6% | 90.94 | 2.95 |
| 07/21 | 508 | 513 | 504 | 510 | +0.59% | 16,700 | 49億8106万 | +2.2% | 91.48 | 2.97 |
| 07/17 | 508 | 510 | 503 | 507 | +0.2% | 5,300 | 49億5176万 | +1.6% | 90.94 | 2.95 |
| 07/16 | 509 | 509 | 501 | 506 | +0.4% | 8,300 | 49億4200万 | +1.4% | 90.76 | 2.94 |
| 07/15 | 498 | 510 | 498 | 504 | +0.2% | 18,600 | 49億2246万 | +0.8% | 90.4 | 2.93 |
| 07/14 | 483 | 503 | 482 | 503 | +5.01% | 20,200 | 49億1270万 | +0.6% | 90.22 | 2.92 |
| 07/13 | 468 | 481 | 460 | 479 | +3.68% | 26,000 | 46億7829万 | -4.2% | 85.92 | 2.79 |
| 07/10 | 459 | 471 | 459 | 462 | +0.65% | 25,500 | 45億1226万 | -7.97% | 82.87 | 2.69 |
| 07/09 | 475 | 475 | 423 | 459 | -5.56% | 92,900 | 44億8296万 | -8.93% | 82.33 | 2.67 |
| 07/08 | 503 | 503 | 483 | 486 | -3.38% | 34,100 | 47億4666万 | -4.33% | 87.17 | 2.83 |
| 07/07 | 489 | 503 | 489 | 503 | +3.29% | 22,500 | 49億1270万 | -1.37% | 90.22 | 2.92 |
| 07/06 | 501 | 502 | 486 | 487 | -2.79% | 32,300 | 47億5643万 | -4.88% | 87.35 | 2.83 |
| 07/03 | 499 | 508 | 496 | 501 | -1.38% | 11,400 | 48億9316万 | -2.53% | 89.86 | 2.91 |
| 07/02 | 509 | 510 | 497 | 508 | +0.2% | 14,500 | 49億6153万 | -1.55% | 91.12 | 2.95 |
| 07/01 | 481 | 507 | 481 | 507 | +3.89% | 30,300 | 49億5176万 | -1.93% | 90.94 | 2.95 |
| 06/30 | 483 | 492 | 482 | 488 | +1.04% | 35,400 | 47億6619万 | -5.79% | 87.53 | 2.84 |
| 06/29 | 499 | 500 | 481 | 483 | -4.17% | 82,700 | 47億1736万 | -7.29% | 86.63 | 2.81 |
| 06/26 | 504 | 509 | 502 | 504 | -0.2% | 62,800 | 49億2246万 | -3.45% | 90.4 | 2.93 |
| 06/25 | 515 | 515 | 505 | 505 | -2.13% | 57,200 | 49億3223万 | -3.26% | 90.58 | 2.94 |
| 06/24 | 513 | 517 | 511 | 516 | +0.39% | 12,500 | 50億3966万 | -1.34% | 92.55 | 3 |
| 06/23 | 511 | 514 | 508 | 514 | +1.18% | 44,300 | 50億2013万 | -1.53% | 92.19 | 2.99 |
| 06/22 | 513 | 513 | 508 | 508 | +0.4% | 7,800 | 49億6153万 | -2.68% | 91.12 | 2.95 |
| 06/19 | 508 | 511 | 506 | 506 | -0.59% | 28,800 | 49億4200万 | -3.07% | 90.76 | 2.94 |
| 06/18 | 504 | 511 | 504 | 509 | +0.59% | 15,900 | 49億7130万 | -2.49% | 91.3 | 2.96 |
| 06/17 | 509 | 520 | 504 | 506 | -0.59% | 61,100 | 49億4200万 | -3.07% | 90.76 | 2.94 |
| 06/16 | 513 | 513 | 509 | 509 | -0.78% | 15,900 | 49億7130万 | -2.68% | 91.3 | 2.96 |
| 06/15 | 511 | 517 | 509 | 513 | -1.35% | 21,300 | 50億1036万 | -2.1% | 92.01 | 2.98 |
| 06/12 | 518 | 523 | 512 | 520 | +0.39% | 16,500 | 50億7873万 | -0.95% | 93.27 | 3.02 |
| 06/11 | 506 | 523 | 505 | 518 | +2.17% | 34,200 | 50億5920万 | -1.33% | 92.91 | 3.01 |
| 06/10 | 508 | 510 | 503 | 507 | -0.39% | 20,700 | 49億5176万 | -3.43% | 90.94 | 2.95 |
| 06/09 | 504 | 517 | 504 | 509 | -0.2% | 29,500 | 49億7130万 | -3.42% | 91.3 | 2.96 |
| 06/08 | 501 | 524 | 494 | 510 | -3.23% | 83,500 | 49億8106万 | -3.41% | 91.48 | 2.97 |
| 06/05 | 542 | 545 | 525 | 527 | -3.83% | 19,900 | 51億4710万 | -0.57% | 94.53 | 3.06 |
| 06/04 | 550 | 554 | 533 | 548 | -1.26% | 19,500 | 53億5220万 | +3.2% | 98.29 | 3.19 |
| 06/03 | 541 | 555 | 541 | 555 | +1.46% | 24,400 | 54億2057万 | +4.32% | 99.55 | 3.23 |
| 06/02 | 532 | 550 | 531 | 547 | +1.3% | 17,700 | 53億4243万 | +2.82% | 98.11 | 3.18 |
| 06/01 | 542 | 542 | 532 | 540 | +1.31% | 9,300 | 52億7407万 | +1.5% | 96.86 | 3.14 |
| 05/29 | 533 | 539 | 531 | 533 | -0.56% | 19,600 | 52億570万 | 0% | 95.6 | 3.1 |
| 05/28 | 541 | 548 | 531 | 536 | -2.01% | 31,400 | 52億3500万 | +0.37% | 96.14 | 3.12 |
| 05/27 | 548 | 560 | 531 | 547 | -0.18% | 66,300 | 53億4243万 | +2.24% | 98.11 | 3.18 |
| 05/26 | 525 | 548 | 518 | 548 | +6.2% | 74,300 | 53億5220万 | +2.43% | 98.29 | 3.19 |
| 05/25 | 512 | 523 | 511 | 516 | +0.78% | 19,700 | 50億3966万 | -3.73% | 92.55 | 3 |
| 05/22 | 510 | 515 | 509 | 512 | +0.39% | 8,500 | 50億60万 | -4.83% | 91.84 | 2.98 |
| 05/21 | 513 | 525 | 509 | 510 | +0.59% | 49,900 | 49億8106万 | -5.73% | 91.48 | 2.97 |
| 05/20 | 510 | 516 | 507 | 507 | -0.59% | 19,900 | 49億5176万 | -6.8% | 90.94 | 2.95 |
| 05/19 | 503 | 515 | 503 | 510 | +1.59% | 46,300 | 49億8106万 | -6.76% | 91.48 | 2.97 |
| 05/18 | 508 | 510 | 500 | 502 | -2.52% | 37,200 | 49億293万 | -8.73% | 90.04 | 2.92 |
| 05/15 | 506 | 515 | 506 | 515 | +0.98% | 42,000 | 50億2990万 | -6.87% | 92.37 | 2.99 |
| 05/14 | 503 | 516 | 503 | 510 | -1.73% | 48,600 | 49億8106万 | -8.27% | 91.48 | 2.97 |
| 05/13 | 534 | 534 | 518 | 519 | -2.99% | 37,100 | 50億6896万 | -7.16% | 93.09 | 3.02 |
| 05/12 | 532 | 538 | 527 | 535 | -1.29% | 36,200 | 52億2523万 | -5.14% | 95.96 | 3.11 |
| 05/11 | 525 | 542 | 525 | 542 | +3.44% | 14,300 | 52億9360万 | -4.07% | 97.22 | 3.15 |
| 05/08 | 523 | 525 | 516 | 524 | +0.19% | 59,200 | 51億1780万 | -7.58% | 93.99 | 3.05 |
| 05/07 | 525 | 526 | 510 | 523 | -2.97% | 43,000 | 51億803万 | -8.08% | 93.81 | 3.04 |
| 05/01 | 545 | 556 | 539 | 539 | -1.1% | 33,800 | 52億6430万 | -5.6% | 96.68 | 3.13 |
| 04/30 | 557 | 560 | 544 | 545 | -1.98% | 69,400 | 53億2290万 | -4.89% | 97.75 | 3.17 |
| 04/28 | 557 | 563 | 556 | 556 | -1.42% | 20,900 | 54億3034万 | -3.47% | 99.73 | 3.23 |
| 04/27 | 564 | 566 | 557 | 564 | +0.89% | 12,700 | 55億847万 | -2.93% | 101.16 | 3.28 |
| 04/24 | 555 | 560 | 551 | 559 | +0.72% | 15,700 | 54億5964万 | -3.79% | 100.27 | 3.25 |
| 04/23 | 559 | 574 | 552 | 555 | -0.18% | 56,300 | 54億2057万 | -4.64% | 99.55 | 3.23 |
| 04/22 | 560 | 560 | 550 | 556 | -0.71% | 30,800 | 54億3034万 | -4.3% | 99.73 | 3.23 |
| 04/21 | 559 | 566 | 553 | 560 | -0.53% | 51,100 | 54億6940万 | -3.61% | 100.44 | 3.26 |
| 04/20 | 551 | 570 | 550 | 563 | +1.81% | 55,400 | 54億9870万 | -2.93% | 100.98 | 3.27 |
| 04/17 | 558 | 561 | 552 | 553 | -1.07% | 36,600 | 54億104万 | -4.82% | 99.19 | 3.22 |
| 04/16 | 564 | 564 | 558 | 559 | -0.89% | 26,600 | 54億5964万 | -3.62% | 100.27 | 3.25 |
| 04/15 | 565 | 570 | 564 | 564 | -1.05% | 36,600 | 55億847万 | -2.59% | 101.16 | 3.28 |
| 04/14 | 582 | 589 | 565 | 570 | -1.72% | 76,100 | 55億6707万 | -1.21% | 102.24 | 3.31 |
| 04/13 | 580 | 580 | 573 | 580 | 0% | 29,200 | 56億6474万 | +0.87% | 104.03 | 3.37 |
| 04/10 | 589 | 589 | 577 | 580 | -1.36% | 47,400 | 56億6474万 | +1.4% | 104.03 | 3.37 |
| 04/09 | 590 | 593 | 582 | 588 | -0.34% | 38,500 | 57億4287万 | +3.16% | 105.47 | 3.42 |
| 04/08 | 585 | 590 | 573 | 590 | +1.03% | 59,800 | 57億6241万 | +3.69% | 105.83 | 3.43 |
| 04/07 | 599 | 599 | 580 | 584 | -1.18% | 74,500 | 57億381万 | +3.18% | 104.75 | 3.4 |
| 04/06 | 585 | 602 | 581 | 591 | +2.07% | 119,200 | 57億7217万 | +4.6% | 106.01 | 3.44 |
| 04/03 | 616 | 620 | 570 | 579 | -10.09% | 400,000 | 56億5497万 | +2.66% | 103.85 | 3.37 |
| 04/02 | 617 | 667 | 607 | 644 | +13.58% | 1,245,900 | 62億8981万 | +14.18% | 115.51 | 3.74 |
| 04/01 | 580 | 582 | 550 | 567 | -2.74% | 64,700 | 55億3777万 | +1.07% | 101.7 | 3.3 |
| 03/31 | 590 | 590 | 576 | 583 | +0.52% | 49,200 | 56億9404万 | +4.11% | 104.57 | 3.39 |
| 03/30 | 574 | 598 | 574 | 580 | +1.58% | 80,200 | 56億6474万 | +3.57% | 104.03 | 3.37 |
| 03/27 | 577 | 595 | 565 | 571 | -0.52% | 136,800 | 55億7684万 | +1.96% | 102.42 | 3.32 |
| 03/26 | 620 | 628 | 568 | 574 | -8.89% | 231,100 | 56億614万 | +2.87% | 102.96 | 3.34 |
| 03/25 | 638 | 675 | 603 | 630 | -7.08% | 490,000 | 61億5308万 | +13.11% | 113 | 3.66 |
| 03/24 | 585 | 679 | 579 | 678 | +17.1% | 927,300 | 66億2189万 | +22.6% | 121.61 | 3.94 |
| 03/23 | 579 | 582 | 567 | 579 | +2.84% | 74,500 | 56億5497万 | +6.04% | 103.85 | 3.37 |
| 03/20 | 551 | 568 | 549 | 563 | +3.49% | 47,800 | 54億9870万 | +3.68% | 100.98 | 3.27 |
| 03/19 | 580 | 580 | 536 | 544 | -0.37% | 98,500 | 53億1313万 | +0.74% | 97.57 | 3.16 |
| 03/18 | 542 | 554 | 530 | 546 | -1.09% | 20,700 | 53億3267万 | +1.49% | 97.93 | 3.18 |
| 03/17 | 575 | 580 | 542 | 552 | -2.3% | 67,600 | 53億9127万 | +2.99% | 99.01 | 3.21 |
| 03/16 | 545 | 566 | 538 | 565 | +5.02% | 34,900 | 55億1824万 | +5.81% | 101.34 | 3.29 |
| 03/13 | 536 | 545 | 536 | 538 | +0.37% | 21,400 | 52億5453万 | +1.51% | 96.5 | 3.13 |
| 03/12 | 520 | 539 | 520 | 536 | +3.08% | 23,500 | 52億3500万 | +1.52% | 96.14 | 3.12 |
| 03/11 | 510 | 530 | 510 | 520 | +1.56% | 10,200 | 50億7873万 | -1.14% | 93.27 | 3.02 |
| 03/10 | 506 | 520 | 506 | 512 | +0.79% | 17,100 | 50億60万 | -2.48% | 91.84 | 2.98 |
| 03/09 | 525 | 530 | 508 | 508 | -4.15% | 56,200 | 49億6153万 | -3.24% | 91.12 | 2.95 |
