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 | 6,710 | 6,720 | 6,620 | 6,630 | 0% | 205,600 | 4017億2854万 | +3.16% | 31.37 | 2.7 |
| 03/30 | 6,490 | 6,650 | 6,490 | 6,630 | +1.53% | 163,300 | 4017億2854万 | +3.72% | 31.37 | 2.7 |
| 03/27 | 6,640 | 6,730 | 6,500 | 6,530 | -1.66% | 234,000 | 3956億6929万 | +2.75% | 30.9 | 2.66 |
| 03/26 | 6,700 | 6,770 | 6,600 | 6,640 | -0.6% | 194,600 | 4023億3447万 | +5% | 31.42 | 2.7 |
| 03/25 | 6,560 | 6,690 | 6,560 | 6,680 | +0.91% | 121,200 | 4047億5817万 | +6.27% | 31.6 | 2.72 |
| 03/24 | 6,640 | 6,670 | 6,590 | 6,620 | -0.9% | 93,000 | 4011億2262万 | +6.02% | 31.32 | 2.7 |
| 03/23 | 6,690 | 6,730 | 6,610 | 6,680 | -0.15% | 257,000 | 4047億5817万 | +7.71% | 31.6 | 2.72 |
| 03/20 | 6,550 | 6,790 | 6,480 | 6,690 | +2.45% | 632,600 | 4053億6409万 | +8.73% | 31.65 | 2.72 |
| 03/19 | 6,460 | 6,550 | 6,400 | 6,530 | +0.77% | 360,700 | 3956億6929万 | +7% | 30.9 | 2.66 |
| 03/18 | 6,510 | 6,530 | 6,450 | 6,480 | -0.31% | 275,900 | 3926億3966万 | +6.93% | 30.66 | 2.64 |
| 03/17 | 6,460 | 6,550 | 6,460 | 6,500 | +0.78% | 311,500 | 3938億5151万 | +8.05% | 30.75 | 2.65 |
| 03/16 | 6,460 | 6,520 | 6,380 | 6,450 | -1.38% | 377,900 | 3908億2188万 | +8.08% | 30.52 | 2.63 |
| 03/13 | 6,500 | 6,570 | 6,450 | 6,540 | -0.3% | 316,900 | 3962億7521万 | +10.49% | 30.94 | 2.66 |
| 03/12 | 6,580 | 6,590 | 6,490 | 6,560 | +0.15% | 182,800 | 3974億8706万 | +11.72% | 31.04 | 2.67 |
| 03/11 | 6,490 | 6,590 | 6,480 | 6,550 | +1.08% | 159,300 | 3968億8114万 | +12.43% | 30.99 | 2.67 |
| 03/10 | 6,490 | 6,610 | 6,460 | 6,480 | +0.47% | 243,100 | 3926億3966万 | +12.15% | 30.66 | 2.64 |
| 03/09 | 6,410 | 6,490 | 6,360 | 6,450 | -0.31% | 198,900 | 3908億2188万 | +12.37% | 30.52 | 2.63 |
| 03/06 | 6,300 | 6,500 | 6,300 | 6,470 | +4.02% | 439,700 | 3920億3374万 | +13.63% | 30.61 | 2.64 |
| 03/05 | 6,010 | 6,230 | 6,010 | 6,220 | +3.32% | 201,200 | 3768億8560万 | +10.23% | 29.43 | 2.53 |
| 03/04 | 6,050 | 6,080 | 5,980 | 6,020 | -0.66% | 156,000 | 3647億6709万 | +7.37% | 28.48 | 2.45 |
| 03/03 | 6,100 | 6,160 | 6,030 | 6,060 | +0.33% | 213,500 | 3671億9079万 | +8.72% | 28.67 | 2.47 |
| 03/02 | 6,110 | 6,170 | 6,020 | 6,040 | -0.98% | 167,300 | 3659億7894万 | +9.06% | 28.58 | 2.46 |
| 02/27 | 6,200 | 6,270 | 6,060 | 6,100 | -1.13% | 345,200 | 3696億1450万 | +10.89% | 28.86 | 2.48 |
| 02/26 | 6,000 | 6,170 | 5,970 | 6,170 | +3.52% | 312,500 | 3738億5597万 | +12.9% | 29.19 | 2.51 |
| 02/25 | 5,850 | 5,960 | 5,820 | 5,960 | +3.65% | 251,800 | 3611億3154万 | +9.84% | 28.2 | 2.43 |
| 02/24 | 5,780 | 5,800 | 5,740 | 5,750 | +0.7% | 171,600 | 3484億711万 | +6.72% | 27.2 | 2.34 |
| 02/23 | 5,740 | 5,760 | 5,690 | 5,710 | -0.52% | 133,400 | 3459億8340万 | +6.71% | 27.02 | 2.33 |
| 02/20 | 5,740 | 5,740 | 5,680 | 5,740 | +0.53% | 100,600 | 3478億118万 | +8.1% | 27.16 | 2.34 |
| 02/19 | 5,680 | 5,750 | 5,640 | 5,710 | +1.6% | 215,000 | 3459億8340万 | +8.31% | 27.02 | 2.33 |
| 02/18 | 5,580 | 5,680 | 5,530 | 5,620 | +0.9% | 205,900 | 3405億3008万 | +7.33% | 26.59 | 2.29 |
| 02/17 | 5,480 | 5,590 | 5,420 | 5,570 | +2.01% | 475,800 | 3375億45万 | +7.09% | 26.35 | 2.27 |
| 02/16 | 5,470 | 5,480 | 5,390 | 5,460 | +0.37% | 246,600 | 3308億3527万 | +5.71% | 25.83 | 2.22 |
| 02/13 | 5,440 | 5,480 | 5,380 | 5,440 | 0% | 250,500 | 3296億2342万 | +5.98% | 25.74 | 2.22 |
| 02/12 | 5,400 | 5,470 | 5,370 | 5,440 | +0.93% | 278,200 | 3296億2342万 | +6.62% | 25.74 | 2.22 |
| 02/10 | 5,320 | 5,390 | 5,280 | 5,390 | +1.51% | 226,300 | 3265億9379万 | +6.25% | 25.5 | 2.2 |
| 02/09 | 5,280 | 5,310 | 5,200 | 5,310 | +1.92% | 256,900 | 3217億4639万 | +5.21% | 25.12 | 2.16 |
| 02/06 | 5,360 | 5,390 | 5,190 | 5,210 | -3.16% | 321,400 | 3156億8713万 | +3.7% | 24.65 | 2.12 |
| 02/05 | 5,400 | 5,430 | 5,350 | 5,380 | -0.19% | 236,600 | 3259億8787万 | +7.45% | 25.45 | 2.19 |
| 02/04 | 5,450 | 5,490 | 5,270 | 5,390 | +0.75% | 340,400 | 3265億9379万 | +8.08% | 25.5 | 2.2 |
| 02/03 | 5,600 | 5,690 | 5,300 | 5,350 | -3.43% | 520,200 | 3241億7009万 | +7.78% | 25.31 | 2.18 |
| 02/02 | 5,400 | 5,690 | 5,400 | 5,540 | +4.53% | 509,900 | 3356億8267万 | +12.12% | 26.21 | 2.26 |
| 01/30 | 5,290 | 5,350 | 5,280 | 5,300 | +1.92% | 198,900 | 3211億4046万 | +7.94% | 25.08 | 2.16 |
| 01/29 | 5,250 | 5,290 | 5,200 | 5,200 | -2.26% | 221,900 | 3150億8121万 | +6.43% | 24.6 | 2.12 |
| 01/28 | 5,190 | 5,340 | 5,180 | 5,320 | +2.31% | 212,500 | 3223億5231万 | +9.44% | 25.17 | 2.17 |
| 01/27 | 5,220 | 5,230 | 5,170 | 5,200 | +0.78% | 119,700 | 3150億8121万 | +7.64% | 24.6 | 2.12 |
| 01/26 | 5,040 | 5,170 | 5,030 | 5,160 | +1.18% | 133,300 | 3126億5751万 | +7.23% | 24.41 | 2.1 |
| 01/23 | 5,200 | 5,220 | 5,030 | 5,100 | -1.92% | 291,900 | 3090億2195万 | +6.27% | 24.13 | 2.08 |
| 01/22 | 5,230 | 5,300 | 5,190 | 5,200 | 0% | 337,200 | 3150億8121万 | +8.72% | 24.6 | 2.12 |
| 01/21 | 5,120 | 5,340 | 5,120 | 5,200 | +3.59% | 602,100 | 3150億8121万 | +9.2% | 24.6 | 2.12 |
| 01/20 | 4,845 | 5,030 | 4,830 | 5,020 | +4.37% | 212,800 | 3041億7455万 | +5.86% | 23.75 | 2.04 |
| 01/19 | 4,710 | 4,820 | 4,675 | 4,810 | +2.67% | 155,400 | 2914億5012万 | +1.67% | 22.76 | 1.96 |
| 01/16 | 4,710 | 4,760 | 4,625 | 4,685 | -2.5% | 201,700 | 2838億7605万 | -0.85% | 22.17 | 1.91 |
| 01/15 | 4,775 | 4,830 | 4,745 | 4,805 | +0.1% | 129,900 | 2911億4715万 | +1.71% | 22.73 | 1.96 |
| 01/14 | 4,735 | 4,875 | 4,725 | 4,800 | +1.05% | 231,700 | 2908億4419万 | +1.74% | 22.71 | 1.95 |
| 01/13 | 4,610 | 4,760 | 4,570 | 4,750 | +1.71% | 194,700 | 2878億1456万 | +0.89% | 22.47 | 1.93 |
| 01/09 | 4,675 | 4,695 | 4,650 | 4,670 | +0.21% | 127,000 | 2829億6716万 | -0.55% | 22.1 | 1.9 |
| 01/08 | 4,660 | 4,685 | 4,615 | 4,660 | +0.11% | 159,700 | 2823億6124万 | -0.45% | 22.05 | 1.9 |
| 01/07 | 4,720 | 4,720 | 4,635 | 4,655 | -1.38% | 157,300 | 2820億5827万 | -0.13% | 22.02 | 1.9 |
| 01/06 | 4,685 | 4,740 | 4,665 | 4,720 | -0.53% | 196,300 | 2859億9679万 | +1.72% | 22.33 | 1.92 |
| 01/05 | 4,690 | 4,785 | 4,660 | 4,745 | +0.42% | 158,100 | 2875億1160万 | +2.75% | 22.45 | 1.93 |
| 2014 |
| 12/30 | 4,805 | 4,810 | 4,690 | 4,725 | -1.56% | 156,000 | 2862億9975万 | +2.78% | 22.36 | 1.92 |
| 12/29 | 4,880 | 4,920 | 4,765 | 4,800 | -1.34% | 146,000 | 2908億4419万 | +4.78% | 22.71 | 1.95 |
| 12/26 | 4,820 | 4,875 | 4,790 | 4,865 | +1.04% | 185,200 | 2947億8271万 | +6.69% | 23.02 | 1.98 |
| 12/25 | 4,800 | 4,840 | 4,770 | 4,815 | +0.52% | 135,800 | 2917億5308万 | +6.13% | 22.78 | 1.96 |
| 12/24 | 4,800 | 4,810 | 4,740 | 4,790 | +0.63% | 134,700 | 2902億3827万 | +6.09% | 22.66 | 1.95 |
| 12/22 | 4,715 | 4,780 | 4,695 | 4,760 | +1.38% | 173,000 | 2884億2049万 | +5.94% | 22.52 | 1.94 |
| 12/19 | 4,675 | 4,750 | 4,650 | 4,695 | +2.85% | 221,900 | 2844億8197万 | +4.8% | 22.21 | 1.91 |
| 12/18 | 4,660 | 4,660 | 4,550 | 4,565 | -0.54% | 205,200 | 2766億494万 | +2.19% | 21.6 | 1.86 |
| 12/17 | 4,700 | 4,705 | 4,590 | 4,590 | -2.65% | 166,200 | 2781億1976万 | +3.1% | 21.72 | 1.87 |
| 12/16 | 4,770 | 4,840 | 4,715 | 4,715 | -2.58% | 255,100 | 2856億9383万 | +6.34% | 22.31 | 1.92 |
| 12/15 | 4,685 | 4,875 | 4,660 | 4,840 | +3.09% | 356,700 | 2932億6789万 | +9.75% | 22.9 | 1.97 |
| 12/12 | 4,655 | 4,760 | 4,655 | 4,695 | +0.54% | 218,700 | 2844億8197万 | +7.12% | 22.21 | 1.91 |
| 12/11 | 4,630 | 4,710 | 4,630 | 4,670 | -0.64% | 265,400 | 2829億6716万 | +7.09% | 22.1 | 1.9 |
| 12/10 | 4,655 | 4,830 | 4,640 | 4,700 | -0.84% | 370,200 | 2847億8494万 | +8.27% | 22.24 | 1.91 |
| 12/09 | 4,620 | 4,785 | 4,615 | 4,740 | +1.5% | 516,000 | 2872億864万 | +9.54% | 22.43 | 1.93 |
| 12/08 | 4,650 | 4,685 | 4,595 | 4,670 | +0.21% | 463,200 | 2829億6716万 | +8.15% | 22.1 | 1.9 |
| 12/05 | 4,680 | 4,700 | 4,605 | 4,660 | +0.22% | 238,900 | 2823億6124万 | +8.22% | 22.05 | 1.9 |
| 12/04 | 4,595 | 4,670 | 4,590 | 4,650 | +2.2% | 336,500 | 2817億5531万 | +8.39% | 22 | 1.89 |
| 12/03 | 4,485 | 4,555 | 4,475 | 4,550 | +2.25% | 380,700 | 2756億9606万 | +6.46% | 21.53 | 1.85 |
| 12/02 | 4,315 | 4,490 | 4,300 | 4,450 | +3.49% | 485,700 | 2696億3680万 | +4.48% | 21.05 | 1.81 |
| 12/01 | 4,240 | 4,320 | 4,225 | 4,300 | +3.12% | 382,300 | 2605億4792万 | +1.2% | 20.34 | 1.75 |
| 11/28 | 4,195 | 4,210 | 4,155 | 4,170 | +0.97% | 108,100 | 2526億7089万 | -1.84% | 19.73 | 1.7 |
| 11/27 | 4,160 | 4,180 | 4,115 | 4,130 | -0.84% | 83,200 | 2502億4719万 | -2.87% | 19.54 | 1.68 |
| 11/26 | 4,220 | 4,230 | 4,165 | 4,165 | -1.42% | 98,700 | 2523億6793万 | -2.12% | 19.71 | 1.7 |
| 11/25 | 4,345 | 4,345 | 4,210 | 4,225 | -2.09% | 190,300 | 2560億348万 | -0.82% | 19.99 | 1.72 |
| 11/21 | 4,250 | 4,325 | 4,220 | 4,315 | +0.82% | 247,400 | 2614億5681万 | +1.31% | 20.42 | 1.76 |
| 11/20 | 4,260 | 4,290 | 4,250 | 4,280 | +0.12% | 110,200 | 2593億3607万 | +0.49% | 20.25 | 1.74 |
| 11/19 | 4,270 | 4,295 | 4,235 | 4,275 | -0.12% | 132,400 | 2590億3311万 | +0.47% | 20.23 | 1.74 |
| 11/18 | 4,275 | 4,295 | 4,250 | 4,280 | +0.82% | 212,500 | 2593億3607万 | +0.66% | 20.25 | 1.74 |
| 11/17 | 4,380 | 4,405 | 4,225 | 4,245 | -4.07% | 183,500 | 2572億1533万 | -0.14% | 20.08 | 1.73 |
| 11/14 | 4,430 | 4,470 | 4,370 | 4,425 | +1.26% | 429,100 | 2681億2199万 | +4.07% | 20.94 | 1.8 |
| 11/13 | 4,215 | 4,390 | 4,205 | 4,370 | +4.3% | 445,000 | 2647億8940万 | +2.8% | 20.68 | 1.78 |
| 11/12 | 4,195 | 4,210 | 4,170 | 4,190 | +1.09% | 337,000 | 2538億8274万 | -1.5% | 19.82 | 1.71 |
| 11/11 | 4,095 | 4,195 | 4,090 | 4,145 | +0.85% | 207,400 | 2511億5608万 | -2.84% | 19.61 | 1.69 |
| 11/10 | 4,175 | 4,195 | 4,095 | 4,110 | -1.32% | 222,200 | 2490億3534万 | -3.97% | 19.45 | 1.67 |
| 11/07 | 4,200 | 4,215 | 4,155 | 4,165 | +0.24% | 151,000 | 2523億6793万 | -3.05% | 19.71 | 1.7 |
| 11/06 | 4,195 | 4,240 | 4,145 | 4,155 | +0.12% | 310,900 | 2517億6200万 | -3.71% | 19.66 | 1.69 |
| 11/05 | 4,365 | 4,365 | 4,110 | 4,150 | -5.03% | 633,900 | 2514億5904万 | -4.27% | 19.63 | 1.69 |
| 11/04 | 4,550 | 4,550 | 4,255 | 4,370 | -3.21% | 578,200 | 2647億8940万 | +0.44% | 20.68 | 1.78 |
| 10/31 | 4,385 | 4,530 | 4,360 | 4,515 | +3.67% | 273,300 | 2735億7532万 | +3.7% | 21.36 | 1.84 |
