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 | 4,165 | 4,180 | 4,130 | 4,140 | -0.48% | 3,900 | 162億9090万 | -1.5% | 363.24 | 2.52 |
| 03/30 | 4,125 | 4,160 | 4,120 | 4,160 | +1.46% | 5,000 | 163億6960万 | -1% | 365 | 2.53 |
| 03/27 | 4,120 | 4,165 | 4,095 | 4,100 | -3.98% | 12,500 | 161億3350万 | -2.36% | 359.73 | 2.49 |
| 03/26 | 4,235 | 4,295 | 4,220 | 4,270 | +1.18% | 11,200 | 168億245万 | +1.69% | 374.65 | 2.6 |
| 03/25 | 4,225 | 4,225 | 4,215 | 4,220 | -0.12% | 6,900 | 166億570万 | +0.67% | 370.26 | 2.57 |
| 03/24 | 4,235 | 4,235 | 4,225 | 4,225 | -0.24% | 5,100 | 166億2537万 | +0.91% | 370.7 | 2.57 |
| 03/23 | 4,235 | 4,245 | 4,230 | 4,235 | -0.24% | 5,500 | 166億6472万 | +1.29% | 371.58 | 2.58 |
| 03/20 | 4,240 | 4,250 | 4,230 | 4,245 | +0.24% | 2,500 | 167億407万 | +1.68% | 372.45 | 2.58 |
| 03/19 | 4,235 | 4,240 | 4,235 | 4,235 | 0% | 2,400 | 166億6472万 | +1.58% | 371.58 | 2.58 |
| 03/18 | 4,235 | 4,255 | 4,230 | 4,235 | 0% | 3,000 | 166億6472万 | +1.73% | 371.58 | 2.58 |
| 03/17 | 4,250 | 4,255 | 4,235 | 4,235 | -0.35% | 4,700 | 166億6472万 | +1.88% | 371.58 | 2.58 |
| 03/16 | 4,260 | 4,260 | 4,250 | 4,250 | -0.23% | 2,700 | 167億2375万 | +2.38% | 372.89 | 2.59 |
| 03/13 | 4,265 | 4,265 | 4,255 | 4,260 | +0.12% | 2,800 | 167億6310万 | +2.75% | 373.77 | 2.59 |
| 03/12 | 4,245 | 4,270 | 4,240 | 4,255 | +0.35% | 4,500 | 167億4342万 | +2.78% | 373.33 | 2.59 |
| 03/11 | 4,210 | 4,240 | 4,205 | 4,240 | +0.71% | 5,400 | 166億8440万 | +2.56% | 372.02 | 2.58 |
| 03/10 | 4,205 | 4,235 | 4,205 | 4,210 | -0.47% | 4,000 | 165億6635万 | +2.04% | 369.38 | 2.56 |
| 03/09 | 4,195 | 4,230 | 4,195 | 4,230 | +0.95% | 2,400 | 166億4505万 | +2.6% | 371.14 | 2.57 |
| 03/06 | 4,190 | 4,200 | 4,185 | 4,190 | 0% | 2,600 | 164億8765万 | +1.7% | 367.63 | 2.55 |
| 03/05 | 4,195 | 4,205 | 4,190 | 4,190 | -0.12% | 2,500 | 164億8765万 | +1.75% | 367.63 | 2.55 |
| 03/04 | 4,205 | 4,205 | 4,185 | 4,195 | +0.12% | 2,400 | 165億732万 | +1.92% | 368.07 | 2.55 |
| 03/03 | 4,200 | 4,235 | 4,190 | 4,190 | +0.24% | 5,200 | 164億8765万 | +1.87% | 367.63 | 2.55 |
| 03/02 | 4,150 | 4,185 | 4,150 | 4,180 | +0.84% | 4,000 | 164億4830万 | +1.73% | 366.75 | 2.54 |
| 02/27 | 4,130 | 4,145 | 4,130 | 4,145 | +0.48% | 2,500 | 163億1057万 | +0.95% | 363.68 | 2.52 |
| 02/26 | 4,140 | 4,145 | 4,125 | 4,125 | +0.12% | 2,500 | 162億3187万 | +0.51% | 361.93 | 2.51 |
| 02/25 | 4,100 | 4,140 | 4,100 | 4,120 | +0.49% | 3,900 | 162億1220万 | +0.41% | 361.49 | 2.51 |
| 02/24 | 4,095 | 4,100 | 4,090 | 4,100 | +0.12% | 3,700 | 161億3350万 | -0.05% | 359.73 | 2.49 |
| 02/23 | 4,085 | 4,100 | 4,085 | 4,095 | +0.12% | 2,300 | 161億1382万 | -0.15% | 359.29 | 2.49 |
| 02/20 | 4,100 | 4,100 | 4,090 | 4,090 | -0.12% | 1,400 | 160億9415万 | -0.22% | 358.86 | 2.49 |
| 02/19 | 4,095 | 4,095 | 4,090 | 4,095 | 0% | 1,600 | 161億1382万 | -0.05% | 359.29 | 2.49 |
| 02/18 | 4,100 | 4,100 | 4,090 | 4,095 | 0% | 1,000 | 161億1382万 | +0.02% | 359.29 | 2.49 |
| 02/17 | 4,085 | 4,095 | 4,080 | 4,095 | +0.37% | 1,400 | 161億1382万 | +0.12% | 359.29 | 2.49 |
| 02/16 | 4,095 | 4,095 | 4,075 | 4,080 | -0.37% | 2,200 | 160億5480万 | -0.15% | 357.98 | 2.48 |
| 02/13 | 4,070 | 4,095 | 4,070 | 4,095 | +0.61% | 1,700 | 161億1382万 | +0.34% | 359.29 | 2.49 |
| 02/12 | 4,065 | 4,095 | 4,065 | 4,070 | -0.49% | 1,600 | 160億1545万 | -0.12% | 357.1 | 2.48 |
| 02/10 | 4,030 | 4,105 | 4,000 | 4,090 | 0% | 9,000 | 160億9415万 | +0.49% | 358.86 | 2.49 |
| 02/09 | 4,065 | 4,120 | 4,060 | 4,090 | -1.09% | 3,700 | 160億9415万 | +0.59% | 358.86 | 2.49 |
| 02/06 | 4,090 | 4,135 | 4,080 | 4,135 | +0.61% | 2,200 | 162億7122万 | +1.82% | 362.8 | 2.52 |
| 02/05 | 4,110 | 4,125 | 4,090 | 4,110 | +0.49% | 1,600 | 161億7285万 | +1.41% | 360.61 | 2.5 |
| 02/04 | 4,055 | 4,130 | 4,055 | 4,090 | +1.11% | 1,800 | 160億9415万 | +1.14% | 358.86 | 2.49 |
| 02/03 | 4,130 | 4,140 | 4,040 | 4,045 | -2.29% | 4,800 | 159億1707万 | +0.22% | 354.91 | 2.46 |
| 02/02 | 4,145 | 4,145 | 4,140 | 4,140 | -0.12% | 1,600 | 162億9090万 | +2.73% | 363.24 | 2.52 |
| 01/30 | 4,150 | 4,155 | 4,135 | 4,145 | -0.12% | 1,300 | 163億1057万 | +3.16% | 363.68 | 2.52 |
| 01/29 | 4,130 | 4,150 | 4,130 | 4,150 | +0.24% | 2,700 | 163億3025万 | +3.62% | 364.12 | 2.52 |
| 01/28 | 4,110 | 4,140 | 4,110 | 4,140 | +0.73% | 2,400 | 162億9090万 | +3.71% | 363.24 | 2.52 |
| 01/27 | 4,105 | 4,145 | 4,100 | 4,110 | +0.12% | 3,300 | 161億7285万 | +3.32% | 360.61 | 2.5 |
| 01/26 | 4,100 | 4,110 | 4,095 | 4,105 | +0.24% | 1,500 | 161億5317万 | +3.5% | 360.17 | 2.5 |
| 01/23 | 4,100 | 4,110 | 4,095 | 4,095 | +0.24% | 1,100 | 161億1382万 | +3.54% | 359.29 | 2.49 |
| 01/22 | 4,110 | 4,115 | 4,085 | 4,085 | -0.37% | 3,400 | 160億7447万 | +3.58% | 358.42 | 2.48 |
| 01/21 | 4,100 | 4,100 | 4,090 | 4,100 | +0.12% | 1,300 | 161億3350万 | +4.25% | 359.73 | 2.49 |
| 01/20 | 4,095 | 4,100 | 4,085 | 4,095 | 0% | 2,300 | 161億1382万 | +4.41% | 359.29 | 2.49 |
| 01/19 | 4,045 | 4,095 | 4,045 | 4,095 | +1.24% | 3,100 | 161億1382万 | +4.73% | 359.29 | 2.49 |
| 01/16 | 4,030 | 4,045 | 4,015 | 4,045 | +0.37% | 2,400 | 159億1707万 | +3.74% | 354.91 | 2.46 |
| 01/15 | 4,020 | 4,030 | 4,010 | 4,030 | +0.25% | 2,000 | 158億5805万 | +3.6% | 353.59 | 2.45 |
| 01/14 | 4,000 | 4,020 | 4,000 | 4,020 | +0.63% | 3,500 | 158億1870万 | +3.58% | 352.71 | 2.45 |
| 01/13 | 3,985 | 3,995 | 3,980 | 3,995 | +0.25% | 1,200 | 157億2032万 | +3.12% | 350.52 | 2.43 |
| 01/09 | 3,990 | 3,990 | 3,960 | 3,985 | +0.63% | 3,100 | 156億8097万 | +3.05% | 349.64 | 2.42 |
| 01/08 | 3,955 | 3,980 | 3,955 | 3,960 | +0.13% | 1,400 | 155億8260万 | +2.56% | 347.45 | 2.41 |
| 01/07 | 3,950 | 3,970 | 3,950 | 3,955 | +0.13% | 1,800 | 155億6292万 | +2.57% | 347.01 | 2.41 |
| 01/06 | 3,965 | 3,975 | 3,950 | 3,950 | -0.75% | 5,400 | 155億4325万 | +2.57% | 346.57 | 2.4 |
| 01/05 | 3,980 | 3,990 | 3,950 | 3,980 | +0.25% | 3,800 | 156億6130万 | +3.51% | 349.2 | 2.42 |
| 2014 |
| 12/30 | 3,970 | 3,970 | 3,935 | 3,970 | +1.02% | 4,500 | 156億2195万 | +3.47% | 348.33 | 2.41 |
| 12/29 | 3,895 | 3,930 | 3,895 | 3,930 | +1.03% | 3,500 | 154億6455万 | +2.64% | 344.82 | 2.39 |
| 12/26 | 3,885 | 3,900 | 3,880 | 3,890 | +0.13% | 2,300 | 153億715万 | +1.78% | 341.31 | 2.37 |
| 12/25 | 3,895 | 3,895 | 3,880 | 3,885 | 0% | 3,800 | 152億8747万 | +1.78% | 340.87 | 2.36 |
| 12/24 | 3,855 | 3,885 | 3,855 | 3,885 | +1.04% | 5,000 | 152億8747万 | +1.92% | 340.87 | 2.36 |
| 12/22 | 3,835 | 3,845 | 3,835 | 3,845 | +0.65% | 2,600 | 151億3007万 | +1% | 337.36 | 2.34 |
| 12/19 | 3,825 | 3,830 | 3,815 | 3,820 | 0% | 2,200 | 150億3170万 | +0.42% | 335.17 | 2.32 |
| 12/18 | 3,815 | 3,820 | 3,805 | 3,820 | +0.26% | 1,100 | 150億3170万 | +0.5% | 335.17 | 2.32 |
| 12/17 | 3,810 | 3,810 | 3,800 | 3,810 | 0% | 2,500 | 149億9235万 | +0.32% | 334.29 | 2.32 |
| 12/16 | 3,820 | 3,825 | 3,810 | 3,810 | -0.13% | 1,200 | 149億9235万 | +0.4% | 334.29 | 2.32 |
| 12/15 | 3,805 | 3,820 | 3,805 | 3,815 | 0% | 2,000 | 150億1202万 | +0.58% | 334.73 | 2.32 |
| 12/12 | 3,815 | 3,820 | 3,805 | 3,815 | +0.13% | 1,800 | 150億1202万 | +0.66% | 334.73 | 2.32 |
| 12/11 | 3,805 | 3,830 | 3,805 | 3,810 | -0.52% | 1,900 | 149億9235万 | +0.61% | 334.29 | 2.32 |
| 12/10 | 3,810 | 3,835 | 3,810 | 3,830 | +0.52% | 1,700 | 150億7105万 | +1.19% | 336.04 | 2.33 |
| 12/09 | 3,815 | 3,820 | 3,810 | 3,810 | -0.13% | 1,500 | 149億9235万 | +0.77% | 334.29 | 2.32 |
| 12/08 | 3,810 | 3,820 | 3,810 | 3,815 | 0% | 1,700 | 150億1202万 | +0.98% | 334.73 | 2.32 |
| 12/05 | 3,810 | 3,820 | 3,810 | 3,815 | 0% | 1,200 | 150億1202万 | +1.06% | 334.73 | 2.32 |
| 12/04 | 3,820 | 3,830 | 3,810 | 3,815 | -0.26% | 1,300 | 150億1202万 | +1.14% | 334.73 | 2.32 |
| 12/03 | 3,835 | 3,835 | 3,825 | 3,825 | -0.26% | 1,800 | 150億5137万 | +1.46% | 335.6 | 2.33 |
| 12/02 | 3,835 | 3,835 | 3,830 | 3,835 | 0% | 1,200 | 150億9072万 | +1.78% | 336.48 | 2.33 |
| 12/01 | 3,840 | 3,845 | 3,835 | 3,835 | -0.13% | 1,700 | 150億9072万 | +1.89% | 336.48 | 2.33 |
| 11/28 | 3,820 | 3,840 | 3,810 | 3,840 | +0.52% | 1,900 | 151億1040万 | +2.13% | 336.92 | 2.34 |
| 11/27 | 3,820 | 3,830 | 3,810 | 3,820 | +0.53% | 2,400 | 150億3170万 | +1.7% | 335.17 | 2.32 |
| 11/26 | 3,800 | 3,805 | 3,785 | 3,800 | +0.53% | 3,300 | 149億5300万 | +1.28% | 333.41 | 2.31 |
| 11/25 | 3,780 | 3,795 | 3,780 | 3,780 | +0.13% | 3,400 | 148億7430万 | +0.83% | 331.66 | 2.3 |
| 11/21 | 3,780 | 3,790 | 3,765 | 3,775 | +0.4% | 1,500 | 148億5462万 | +0.8% | 331.22 | 2.3 |
| 11/20 | 3,750 | 3,775 | 3,750 | 3,760 | -0.13% | 900 | 147億9560万 | +0.48% | 329.9 | 2.29 |
| 11/19 | 3,770 | 3,770 | 3,755 | 3,765 | +0.4% | 900 | 148億1527万 | +0.67% | 330.34 | 2.29 |
| 11/18 | 3,780 | 3,780 | 3,750 | 3,750 | -0.27% | 900 | 147億5625万 | +0.32% | 329.02 | 2.28 |
| 11/17 | 3,780 | 3,800 | 3,750 | 3,760 | 0% | 3,600 | 147億9560万 | +0.59% | 329.9 | 2.29 |
| 11/14 | 3,750 | 3,760 | 3,745 | 3,760 | +0.4% | 800 | 147億9560万 | +0.56% | 329.9 | 2.29 |
| 11/13 | 3,755 | 3,760 | 3,745 | 3,745 | 0% | 1,700 | 147億3657万 | +0.13% | 328.58 | 2.28 |
| 11/12 | 3,755 | 3,755 | 3,740 | 3,745 | -0.27% | 1,400 | 147億3657万 | +0.08% | 328.58 | 2.28 |
| 11/11 | 3,745 | 3,755 | 3,740 | 3,755 | +0.4% | 2,600 | 147億7592万 | +0.32% | 329.46 | 2.28 |
| 11/10 | 3,750 | 3,750 | 3,740 | 3,740 | -0.27% | 1,800 | 147億1690万 | -0.08% | 328.15 | 2.27 |
| 11/07 | 3,745 | 3,750 | 3,740 | 3,750 | +0.13% | 1,300 | 147億5625万 | +0.21% | 329.02 | 2.28 |
| 11/06 | 3,765 | 3,765 | 3,745 | 3,745 | -0.13% | 1,600 | 147億3657万 | +0.11% | 328.58 | 2.28 |
| 11/05 | 3,735 | 3,765 | 3,735 | 3,750 | +0.4% | 900 | 147億5625万 | +0.24% | 329.02 | 2.28 |
| 11/04 | 3,765 | 3,780 | 3,735 | 3,735 | 0% | 2,600 | 146億9722万 | -0.13% | 327.71 | 2.27 |
| 10/31 | 3,745 | 3,755 | 3,730 | 3,735 | -0.27% | 1,400 | 146億9722万 | -0.19% | 327.71 | 2.27 |
