PER
2014/10/09～2015/03/31
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 | 400 | 400 | 400 | 400 | 0% | 200 | 16億5956万 | -0.5% | 9.68 | 1.58 |
| 03/27 | 400 | 400 | 400 | 400 | -0.25% | 1,000 | 16億5956万 | -0.5% | 9.68 | 1.58 |
| 03/25 | 401 | 401 | 401 | 401 | +0.25% | 200 | 16億6370万 | -0.25% | 9.7 | 1.58 |
| 03/24 | 401 | 401 | 400 | 400 | 0% | 800 | 16億5956万 | -0.5% | 9.68 | 1.58 |
| 03/23 | 401 | 401 | 400 | 400 | +2.83% | 10,500 | 16億5956万 | -0.74% | 9.68 | 1.58 |
| 03/19 | 387 | 389 | 387 | 389 | +0.52% | 3,300 | 16億1392万 | -3.47% | 9.41 | 1.53 |
| 03/18 | 400 | 400 | 387 | 387 | -4.21% | 2,700 | 16億562万 | -3.97% | 9.37 | 1.52 |
| 03/17 | 415 | 415 | 404 | 404 | -2.65% | 3,300 | 16億7615万 | +0.25% | 9.78 | 1.59 |
| 03/16 | 404 | 415 | 404 | 415 | +2.47% | 6,500 | 17億2179万 | +2.98% | 10.04 | 1.63 |
| 03/13 | 405 | 405 | 405 | 405 | +1% | 100 | 16億8030万 | +0.5% | 9.8 | 1.6 |
| 03/12 | 400 | 401 | 400 | 401 | +0.25% | 6,900 | 16億6370万 | -0.25% | 9.7 | 1.58 |
| 03/11 | 400 | 400 | 400 | 400 | -1.23% | 200 | 16億5956万 | 0% | 9.68 | 1.58 |
| 03/10 | 403 | 405 | 403 | 405 | +3.05% | 7,300 | 16億8030万 | +1.5% | 9.8 | 1.6 |
| 03/09 | 399 | 399 | 393 | 393 | -1.75% | 700 | 16億3051万 | -0.76% | 9.51 | 1.55 |
| 03/06 | 400 | 400 | 400 | 400 | 0% | 700 | 16億5956万 | +1.27% | 9.68 | 1.58 |
| 03/05 | 402 | 402 | 400 | 400 | -2.44% | 6,700 | 16億5956万 | +1.78% | 9.68 | 1.58 |
| 03/03 | 395 | 410 | 395 | 410 | +3.27% | 3,300 | 17億104万 | +4.86% | 9.92 | 1.62 |
| 03/02 | 405 | 405 | 397 | 397 | -0.75% | 11,200 | 16億4711万 | +2.06% | 9.61 | 1.56 |
| 02/27 | 418 | 418 | 400 | 400 | -2.44% | 4,800 | 16億5956万 | +3.36% | 9.68 | 1.58 |
| 02/26 | 410 | 410 | 410 | 410 | 0% | 2,200 | 17億104万 | +6.49% | 9.92 | 1.62 |
| 02/25 | 410 | 411 | 410 | 410 | +2.5% | 13,200 | 17億104万 | +7.33% | 9.92 | 1.62 |
| 02/24 | 400 | 400 | 400 | 400 | -1.72% | 9,300 | 16億5956万 | +5.26% | 9.68 | 1.58 |
| 02/23 | 407 | 407 | 400 | 407 | 0% | 13,300 | 16億8860万 | +7.67% | 9.85 | 1.6 |
| 02/20 | 407 | 407 | 407 | 407 | 0% | 6,000 | 16億8860万 | +8.24% | 9.85 | 1.6 |
| 02/18 | 407 | 407 | 407 | 407 | 0% | 700 | 16億8860万 | +9.12% | 9.85 | 1.6 |
| 02/17 | 426 | 434 | 407 | 407 | +0.99% | 1,200 | 16億8860万 | +9.41% | 9.85 | 1.6 |
| 02/16 | 394 | 403 | 394 | 403 | +0.25% | 1,300 | 16億7200万 | +8.63% | 9.75 | 1.59 |
| 02/13 | 413 | 413 | 402 | 402 | -4.29% | 300 | 16億6785万 | +8.65% | 9.73 | 1.58 |
| 02/12 | 413 | 429 | 413 | 420 | +8.53% | 2,700 | 17億4253万 | +13.51% | 10.16 | 1.65 |
| 02/10 | 385 | 387 | 385 | 387 | -0.77% | 400 | 16億562万 | +5.16% | 9.37 | 1.52 |
| 02/06 | 390 | 390 | 390 | 390 | -3.7% | 200 | 16億1807万 | +5.98% | 9.44 | 1.54 |
| 02/05 | 405 | 405 | 405 | 405 | 0% | 300 | 16億8030万 | +10.35% | 9.8 | 1.6 |
| 02/04 | 405 | 405 | 405 | 405 | 0% | 5,000 | 16億8030万 | +11.26% | 9.8 | 1.6 |
| 02/03 | 400 | 405 | 400 | 405 | +8% | 1,100 | 16億8030万 | +11.57% | 9.8 | 1.6 |
| 02/02 | 365 | 375 | 365 | 375 | +3.88% | 700 | 15億5583万 | +3.02% | 9.08 | 1.48 |
| 01/30 | 361 | 361 | 361 | 361 | 0% | 100 | 14億9775万 | -0.55% | 8.74 | 1.42 |
| 01/29 | 360 | 370 | 360 | 361 | +3.14% | 1,000 | 14億9775万 | 0% | 8.74 | 1.42 |
| 01/28 | 350 | 350 | 350 | 350 | -0.28% | 300 | 14億5211万 | -2.51% | 8.47 | 1.38 |
| 01/27 | 359 | 359 | 350 | 351 | -2.77% | 12,600 | 14億5626万 | -1.96% | 8.49 | 1.38 |
| 01/26 | 355 | 361 | 340 | 361 | +3.14% | 1,100 | 14億9775万 | +1.4% | 8.74 | 1.42 |
| 01/23 | 352 | 352 | 350 | 350 | -0.28% | 12,400 | 14億5211万 | -0.85% | 8.47 | 1.38 |
| 01/22 | 350 | 351 | 350 | 351 | +0.29% | 1,600 | 14億5626万 | 0% | 8.49 | 1.38 |
| 01/21 | 346 | 350 | 340 | 350 | +1.16% | 2,600 | 14億5211万 | +0.57% | 8.47 | 1.38 |
| 01/20 | 350 | 355 | 346 | 346 | 0% | 7,600 | 14億3551万 | 0% | 8.37 | 1.36 |
| 01/19 | 346 | 346 | 346 | 346 | -1.14% | 1,000 | 14億3551万 | +0.58% | 8.37 | 1.36 |
| 01/16 | 354 | 354 | 350 | 350 | 0% | 1,800 | 14億5211万 | +2.64% | 8.47 | 1.38 |
| 01/15 | 346 | 350 | 346 | 350 | 0% | 11,400 | 14億5211万 | +3.24% | 8.47 | 1.38 |
| 01/14 | 348 | 350 | 348 | 350 | -0.57% | 400 | 14億5211万 | +4.17% | 8.47 | 1.38 |
| 01/13 | 378 | 378 | 350 | 352 | -4.86% | 4,100 | 14億6041万 | +5.39% | 8.52 | 1.39 |
| 01/09 | 370 | 370 | 370 | 370 | -1.6% | 200 | 15億3509万 | +11.78% | 8.95 | 1.46 |
| 01/08 | 381 | 381 | 376 | 376 | -1.31% | 6,900 | 15億5998万 | +14.98% | 9.1 | 1.48 |
| 01/07 | 398 | 398 | 373 | 381 | -3.54% | 2,700 | 15億8073万 | +17.96% | 9.22 | 1.5 |
| 01/06 | 390 | 395 | 380 | 395 | +1.28% | 2,300 | 16億3881万 | +23.82% | 9.56 | 1.56 |
| 01/05 | 380 | 390 | 379 | 390 | +4% | 2,600 | 16億1807万 | +23.81% | 9.44 | 1.54 |
| 2014 |
| 12/30 | 352 | 375 | 350 | 375 | +4.17% | 5,900 | 15億5583万 | +20.97% | 9.08 | 1.48 |
| 12/29 | 341 | 366 | 325 | 360 | +3.75% | 10,000 | 14億9360万 | +17.65% | 8.71 | 1.42 |
| 12/26 | 362 | 368 | 347 | 347 | -6.22% | 13,500 | 14億3966万 | +14.52% | 8.4 | 1.37 |
| 12/25 | 430 | 430 | 354 | 370 | -13.75% | 12,000 | 15億3509万 | +23.33% | 8.95 | 1.46 |
| 12/24 | 374 | 430 | 374 | 429 | +22.57% | 29,600 | 17億7987万 | +44.44% | 10.38 | 1.69 |
| 12/22 | 339 | 350 | 320 | 350 | +9.38% | 5,900 | 14億5211万 | +20.27% | 8.47 | 1.38 |
| 12/19 | 320 | 324 | 320 | 320 | +1.59% | 1,900 | 13億2764万 | +11.11% | 7.74 | 1.26 |
| 12/18 | 330 | 349 | 314 | 315 | +0.32% | 9,000 | 13億690万 | +10.14% | 7.62 | 1.24 |
| 12/17 | 300 | 324 | 300 | 314 | +4.67% | 4,100 | 13億275万 | +10.18% | 7.6 | 1.24 |
| 12/16 | 295 | 300 | 295 | 300 | +1.01% | 800 | 12億4467万 | +5.63% | 7.26 | 1.18 |
| 12/15 | 291 | 301 | 291 | 297 | +4.95% | 600 | 12億3222万 | +5.32% | 7.19 | 1.17 |
| 12/11 | 283 | 283 | 283 | 283 | -2.75% | 1,000 | 11億7413万 | +0.71% | 6.85 | 1.11 |
| 12/10 | 291 | 291 | 291 | 291 | 0% | 300 | 12億732万 | +3.56% | 7.04 | 1.15 |
| 12/08 | 288 | 291 | 288 | 291 | 0% | 2,500 | 12億732万 | +3.93% | 7.04 | 1.15 |
| 12/05 | 291 | 291 | 291 | 291 | +1.04% | 100 | 12億732万 | +4.3% | 7.04 | 1.15 |
| 12/04 | 288 | 288 | 288 | 288 | +2.86% | 200 | 11億9488万 | +3.23% | 6.97 | 1.13 |
| 12/03 | 288 | 288 | 280 | 280 | -2.78% | 200 | 11億6169万 | +0.36% | 6.78 | 1.1 |
| 12/02 | 286 | 288 | 286 | 288 | +1.05% | 200 | 11億9488万 | +3.6% | 6.97 | 1.13 |
| 12/01 | 285 | 285 | 285 | 285 | +1.79% | 100 | 11億8243万 | +2.89% | 6.9 | 1.12 |
| 11/28 | 280 | 280 | 280 | 280 | 0% | 100 | 11億6169万 | +1.08% | 6.78 | 1.1 |
| 11/27 | 280 | 280 | 280 | 280 | 0% | 200 | 11億6169万 | +1.45% | 6.78 | 1.1 |
| 11/25 | 280 | 280 | 280 | 280 | 0% | 100 | 11億6169万 | +1.45% | 6.78 | 1.1 |
| 11/20 | 280 | 280 | 280 | 280 | 0% | 200 | 11億6169万 | +1.45% | 6.78 | 1.1 |
| 11/19 | 280 | 280 | 280 | 280 | +1.82% | 200 | 11億6169万 | +1.82% | 6.78 | 1.1 |
| 11/18 | 275 | 275 | 275 | 275 | -1.08% | 200 | 11億4094万 | 0% | 6.66 | 1.08 |
| 11/17 | 278 | 278 | 278 | 278 | -1.77% | 300 | 11億5339万 | +1.09% | 6.73 | 1.1 |
| 11/14 | 283 | 283 | 283 | 283 | +1.07% | 300 | 11億7413万 | +2.91% | 6.85 | 1.11 |
| 11/12 | 280 | 280 | 280 | 280 | 0% | 200 | 11億6169万 | +2.19% | 6.78 | 1.1 |
| 11/11 | 280 | 280 | 280 | 280 | -1.06% | 300 | 11億6169万 | +2.19% | 6.78 | 1.1 |
| 11/07 | 275 | 283 | 275 | 283 | 0% | 200 | 11億7413万 | +3.28% | 6.85 | 1.11 |
| 11/06 | 274 | 283 | 274 | 283 | +2.91% | 400 | 11億7413万 | +3.66% | 6.85 | 1.11 |
| 11/05 | 275 | 275 | 275 | 275 | -0.36% | 100 | 11億4094万 | +0.73% | 6.66 | 1.08 |
| 11/04 | 280 | 280 | 275 | 276 | -2.82% | 1,400 | 11億4509万 | +1.1% | 6.68 | 1.09 |
| 10/29 | 275 | 284 | 275 | 284 | +5.19% | 400 | 11億7828万 | +4.03% | 6.87 | 1.12 |
| 10/28 | 270 | 270 | 270 | 270 | 0% | 200 | 11億2020万 | -0.74% | 6.53 | 1.06 |
| 10/24 | 270 | 270 | 270 | 270 | 0% | 100 | 11億2020万 | -0.74% | 6.53 | 1.06 |
| 10/23 | 270 | 270 | 270 | 270 | 0% | 200 | 11億2020万 | -0.74% | 6.53 | 1.06 |
| 10/22 | 270 | 270 | 270 | 270 | +0.75% | 200 | 11億2020万 | -1.1% | 6.53 | 1.06 |
| 10/21 | 280 | 280 | 268 | 268 | -5.63% | 600 | 11億1190万 | -1.83% | 6.49 | 1.06 |
| 10/20 | 284 | 284 | 284 | 284 | +0.35% | 100 | 11億7828万 | +4.03% | 6.87 | 1.12 |
| 10/17 | 280 | 283 | 280 | 283 | +4.81% | 200 | 11億7413万 | +3.66% | 6.85 | 1.11 |
| 10/16 | 270 | 270 | 270 | 270 | +1.89% | 200 | 11億2020万 | -1.1% | 6.53 | 1.06 |
| 10/15 | 265 | 265 | 265 | 265 | -0.38% | 300 | 10億9945万 | -2.93% | 6.41 | 1.04 |
| 10/14 | 268 | 268 | 266 | 266 | -3.97% | 500 | 11億360万 | -2.56% | 6.44 | 1.05 |
| 10/10 | 266 | 277 | 266 | 277 | +2.59% | 400 | 11億4924万 | +1.47% | 6.7 | 1.09 |
| 10/09 | 270 | 270 | 270 | 270 | -1.82% | 900 | 11億2020万 | -1.1% | 6.53 | 1.06 |
