PER
2014/10/10～2015/03/31
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 | 1,330 | 1,330 | 1,330 | 1,330 | +0.76% | 100 | 92億9936万 | -0.52% | 14.8 | 0.67 |
| 03/30 | 1,350 | 1,350 | 1,306 | 1,320 | -2.22% | 1,000 | 92億2944万 | -1.2% | 14.68 | 0.66 |
| 03/27 | 1,400 | 1,400 | 1,350 | 1,350 | -3.57% | 1,400 | 94億3920万 | +1.05% | 15.02 | 0.68 |
| 03/26 | 1,400 | 1,400 | 1,400 | 1,400 | +1.08% | 1,400 | 97億8880万 | +4.87% | 15.57 | 0.7 |
| 03/25 | 1,356 | 1,385 | 1,356 | 1,385 | +2.59% | 1,100 | 96億8392万 | +4.06% | 15.41 | 0.7 |
| 03/24 | 1,351 | 1,351 | 1,350 | 1,350 | -0.66% | 200 | 94億3920万 | +1.66% | 15.02 | 0.68 |
| 03/23 | 1,345 | 1,359 | 1,345 | 1,359 | +1.8% | 900 | 95億212万 | +2.41% | 15.12 | 0.68 |
| 03/20 | 1,331 | 1,335 | 1,330 | 1,335 | +0.3% | 700 | 93億3432万 | +0.75% | 14.85 | 0.67 |
| 03/19 | 1,329 | 1,331 | 1,329 | 1,331 | -1.41% | 400 | 93億635万 | +0.53% | 14.81 | 0.67 |
| 03/18 | 1,320 | 1,350 | 1,320 | 1,350 | +1.89% | 1,400 | 94億3920万 | +1.96% | 15.02 | 0.68 |
| 03/17 | 1,321 | 1,325 | 1,315 | 1,325 | +0.99% | 1,100 | 92億6440万 | +0.15% | 14.74 | 0.67 |
| 03/16 | 1,304 | 1,335 | 1,304 | 1,312 | -0.15% | 3,000 | 91億7350万 | -0.76% | 14.6 | 0.66 |
| 03/13 | 1,334 | 1,334 | 1,304 | 1,314 | -0.53% | 2,800 | 91億8748万 | -0.61% | 14.62 | 0.66 |
| 03/12 | 1,325 | 1,325 | 1,321 | 1,321 | -0.68% | 400 | 92億3643万 | -0.15% | 14.7 | 0.66 |
| 03/11 | 1,316 | 1,330 | 1,315 | 1,330 | +0.61% | 1,200 | 92億9936万 | +0.45% | 14.8 | 0.67 |
| 03/10 | 1,318 | 1,328 | 1,318 | 1,322 | -0.6% | 700 | 92億4342万 | -0.15% | 14.71 | 0.66 |
| 03/09 | 1,312 | 1,330 | 1,312 | 1,330 | +0.3% | 600 | 92億9936万 | +0.3% | 14.8 | 0.67 |
| 03/06 | 1,326 | 1,326 | 1,326 | 1,326 | -0.3% | 100 | 92億7139万 | 0% | 14.75 | 0.67 |
| 03/05 | 1,350 | 1,350 | 1,330 | 1,330 | +0.83% | 1,200 | 92億9936万 | +0.3% | 14.8 | 0.67 |
| 03/04 | 1,319 | 1,319 | 1,319 | 1,319 | -0.75% | 300 | 92億2244万 | -0.6% | 14.67 | 0.66 |
| 03/03 | 1,330 | 1,332 | 1,316 | 1,329 | -0.82% | 3,200 | 92億9236万 | +0.15% | 14.78 | 0.67 |
| 03/02 | 1,334 | 1,343 | 1,332 | 1,340 | +0.6% | 1,000 | 93億6928万 | +0.98% | 14.91 | 0.67 |
| 02/27 | 1,348 | 1,348 | 1,331 | 1,332 | -0.52% | 1,300 | 93億1334万 | +0.45% | 14.82 | 0.67 |
| 02/26 | 1,328 | 1,346 | 1,327 | 1,339 | +0.22% | 2,400 | 93億6228万 | +1.13% | 14.9 | 0.67 |
| 02/25 | 1,321 | 1,336 | 1,321 | 1,336 | +1.6% | 900 | 93億4131万 | +0.98% | 14.86 | 0.67 |
| 02/24 | 1,330 | 1,330 | 1,315 | 1,315 | -0.75% | 800 | 91億9448万 | -0.45% | 14.63 | 0.66 |
| 02/23 | 1,317 | 1,325 | 1,317 | 1,325 | +0.68% | 300 | 92億6440万 | +0.23% | 14.74 | 0.67 |
| 02/20 | 1,301 | 1,317 | 1,301 | 1,316 | +0.38% | 1,000 | 92億147万 | -0.6% | 14.64 | 0.66 |
| 02/19 | 1,300 | 1,318 | 1,300 | 1,311 | +0.85% | 900 | 91億6651万 | -1.06% | 14.58 | 0.66 |
| 02/18 | 1,320 | 1,320 | 1,300 | 1,300 | -1.44% | 1,500 | 90億8960万 | -2.18% | 14.46 | 0.65 |
| 02/16 | 1,319 | 1,319 | 1,319 | 1,319 | 0% | 100 | 92億2244万 | -1.05% | 14.67 | 0.66 |
| 02/13 | 1,300 | 1,320 | 1,290 | 1,319 | +0.69% | 1,700 | 92億2244万 | -0.98% | 14.67 | 0.66 |
| 02/12 | 1,310 | 1,310 | 1,310 | 1,310 | -1.06% | 1,000 | 91億5952万 | -1.73% | 14.57 | 0.66 |
| 02/10 | 1,324 | 1,324 | 1,324 | 1,324 | -0.08% | 100 | 92億5740万 | -0.97% | 14.73 | 0.67 |
| 02/09 | 1,319 | 1,325 | 1,319 | 1,325 | +1.61% | 200 | 92億6440万 | -1.12% | 14.74 | 0.67 |
| 02/06 | 1,306 | 1,306 | 1,304 | 1,304 | -1.58% | 1,100 | 91億1756万 | -2.9% | 14.51 | 0.66 |
| 02/05 | 1,325 | 1,325 | 1,325 | 1,325 | -1.12% | 200 | 92億6440万 | -1.49% | 14.74 | 0.67 |
| 02/03 | 1,317 | 1,340 | 1,317 | 1,340 | +1.13% | 500 | 93億6928万 | -0.45% | 14.91 | 0.67 |
| 02/02 | 1,322 | 1,325 | 1,322 | 1,325 | -1.85% | 300 | 92億6440万 | -1.56% | 14.74 | 0.67 |
| 01/30 | 1,340 | 1,350 | 1,340 | 1,350 | 0% | 800 | 94億3920万 | +0.22% | 15.02 | 0.68 |
| 01/29 | 1,320 | 1,350 | 1,320 | 1,350 | +0.75% | 1,700 | 94億3920万 | +0.3% | 15.02 | 0.68 |
| 01/28 | 1,326 | 1,340 | 1,326 | 1,340 | +0.37% | 200 | 93億6928万 | -0.67% | 14.91 | 0.67 |
| 01/27 | 1,350 | 1,350 | 1,335 | 1,335 | -0.96% | 700 | 93億3432万 | -1.11% | 14.85 | 0.67 |
| 01/26 | 1,345 | 1,348 | 1,327 | 1,348 | +1.74% | 1,600 | 94億2521万 | -0.22% | 15 | 0.68 |
| 01/23 | 1,327 | 1,327 | 1,315 | 1,325 | +1.07% | 1,800 | 92億6440万 | -2% | 14.74 | 0.67 |
| 01/22 | 1,330 | 1,330 | 1,311 | 1,311 | -0.68% | 1,300 | 91億6651万 | -3.03% | 14.58 | 0.66 |
| 01/21 | 1,320 | 1,320 | 1,320 | 1,320 | +1.54% | 200 | 92億2944万 | -2.37% | 14.68 | 0.66 |
| 01/20 | 1,300 | 1,300 | 1,300 | 1,300 | 0% | 600 | 90億8960万 | -3.85% | 14.46 | 0.65 |
| 01/19 | 1,300 | 1,300 | 1,300 | 1,300 | 0% | 100 | 90億8960万 | -3.99% | 14.46 | 0.65 |
| 01/16 | 1,280 | 1,310 | 1,280 | 1,300 | -2.99% | 4,600 | 90億8960万 | -4.06% | 14.46 | 0.65 |
| 01/15 | 1,360 | 1,360 | 1,340 | 1,340 | -1.47% | 700 | 93億6928万 | -1.11% | 14.91 | 0.67 |
| 01/14 | 1,324 | 1,365 | 1,324 | 1,360 | +1.42% | 500 | 95億912万 | +0.52% | 15.13 | 0.68 |
| 01/13 | 1,350 | 1,350 | 1,340 | 1,341 | -5.56% | 1,500 | 93億7627万 | -0.67% | 14.92 | 0.67 |
| 01/09 | 1,400 | 1,420 | 1,400 | 1,420 | +2.53% | 200 | 99億2864万 | +5.26% | 15.8 | 0.71 |
| 01/08 | 1,338 | 1,385 | 1,338 | 1,385 | +5.73% | 800 | 96億8392万 | +3.05% | 15.41 | 0.7 |
| 01/06 | 1,342 | 1,342 | 1,310 | 1,310 | -2.6% | 400 | 91億5952万 | -2.31% | 14.57 | 0.66 |
| 01/05 | 1,350 | 1,367 | 1,337 | 1,345 | -3.93% | 1,500 | 94億424万 | +0.45% | 14.96 | 0.68 |
| 2014 |
| 12/30 | 1,370 | 1,440 | 1,370 | 1,400 | 0% | 600 | 97億8880万 | +4.71% | 15.57 | 0.7 |
| 12/29 | 1,425 | 1,460 | 1,400 | 1,400 | 0% | 1,100 | 97億8880万 | +5.18% | 15.57 | 0.7 |
| 12/26 | 1,375 | 1,400 | 1,360 | 1,400 | +3.7% | 2,300 | 97億8880万 | +5.5% | 15.57 | 0.7 |
| 12/25 | 1,331 | 1,350 | 1,331 | 1,350 | 0% | 600 | 94億3920万 | +2.04% | 15.02 | 0.68 |
| 12/24 | 1,345 | 1,350 | 1,328 | 1,350 | 0% | 800 | 94億3920万 | +2.2% | 15.02 | 0.68 |
| 12/22 | 1,320 | 1,350 | 1,320 | 1,350 | +0.75% | 1,700 | 94億3920万 | +2.43% | 15.02 | 0.68 |
| 12/19 | 1,335 | 1,360 | 1,335 | 1,340 | +1.67% | 2,200 | 93億6928万 | +1.9% | 14.91 | 0.67 |
| 12/18 | 1,335 | 1,350 | 1,316 | 1,318 | -7.51% | 6,700 | 92億1545万 | +0.38% | 14.66 | 0.66 |
| 12/17 | 1,420 | 1,425 | 1,420 | 1,425 | +4.01% | 1,400 | 99億6360万 | +8.28% | 15.85 | 0.72 |
| 12/15 | 1,370 | 1,370 | 1,370 | 1,370 | 0% | 400 | 95億7904万 | +4.1% | 15.24 | 0.69 |
| 12/12 | 1,370 | 1,370 | 1,370 | 1,370 | 0% | 300 | 95億7904万 | +4.5% | 15.24 | 0.69 |
| 12/11 | 1,341 | 1,370 | 1,341 | 1,370 | +2.62% | 1,000 | 95億7904万 | +4.98% | 15.24 | 0.69 |
| 12/10 | 1,335 | 1,335 | 1,335 | 1,335 | +1.91% | 3,700 | 93億3432万 | +2.77% | 14.85 | 0.67 |
| 12/09 | 1,320 | 1,320 | 1,290 | 1,310 | -0.76% | 1,300 | 91億5952万 | +1.16% | 14.57 | 0.66 |
| 12/08 | 1,320 | 1,320 | 1,320 | 1,320 | -2.22% | 500 | 92億2944万 | +2.17% | 14.68 | 0.66 |
| 12/05 | 1,325 | 1,351 | 1,325 | 1,350 | +1.89% | 600 | 94億3920万 | +4.73% | 15.02 | 0.68 |
| 12/04 | 1,299 | 1,325 | 1,299 | 1,325 | +2% | 2,900 | 92億6440万 | +3.35% | 14.74 | 0.67 |
| 12/03 | 1,300 | 1,325 | 1,279 | 1,299 | +1.72% | 3,000 | 90億8260万 | +1.8% | 14.45 | 0.65 |
| 12/02 | 1,277 | 1,277 | 1,277 | 1,277 | -1.69% | 500 | 89億2878万 | +0.31% | 14.21 | 0.64 |
| 12/01 | 1,299 | 1,299 | 1,299 | 1,299 | -0.08% | 300 | 90億8260万 | +2.28% | 14.45 | 0.65 |
| 11/27 | 1,300 | 1,300 | 1,300 | 1,300 | +0.39% | 600 | 90億8960万 | +2.6% | 14.46 | 0.65 |
| 11/26 | 1,323 | 1,323 | 1,277 | 1,295 | -1.15% | 3,100 | 90億5464万 | +2.45% | 14.41 | 0.65 |
| 11/25 | 1,275 | 1,330 | 1,274 | 1,310 | +3.48% | 3,200 | 91億5952万 | +3.89% | 14.57 | 0.66 |
| 11/20 | 1,285 | 1,285 | 1,266 | 1,266 | -1.48% | 2,200 | 88億5187万 | +0.56% | 14.08 | 0.64 |
| 11/19 | 1,266 | 1,299 | 1,266 | 1,285 | +1.26% | 1,000 | 89億8472万 | +2.07% | 14.3 | 0.65 |
| 11/18 | 1,261 | 1,270 | 1,261 | 1,269 | -1.63% | 1,900 | 88億7284万 | +0.95% | 14.12 | 0.64 |
| 11/17 | 1,277 | 1,299 | 1,276 | 1,290 | -0.77% | 2,200 | 90億1968万 | +2.71% | 14.35 | 0.65 |
| 11/14 | 1,273 | 1,300 | 1,273 | 1,300 | +0.39% | 3,000 | 90億8960万 | +3.75% | 14.46 | 0.65 |
| 11/13 | 1,260 | 1,300 | 1,260 | 1,295 | +0.39% | 2,700 | 90億5464万 | +3.52% | 14.41 | 0.65 |
| 11/12 | 1,290 | 1,300 | 1,265 | 1,290 | +2.38% | 2,200 | 90億1968万 | +3.37% | 14.35 | 0.65 |
| 11/10 | 1,300 | 1,300 | 1,255 | 1,260 | -3.08% | 5,600 | 88億992万 | +1.2% | 14.02 | 0.63 |
| 11/07 | 1,299 | 1,347 | 1,270 | 1,300 | -6.47% | 2,400 | 90億8960万 | +4.5% | 14.46 | 0.65 |
| 11/05 | 1,405 | 1,405 | 1,390 | 1,390 | -2.11% | 400 | 97億1888万 | +12.01% | 15.46 | 0.7 |
| 11/04 | 1,283 | 1,420 | 1,236 | 1,420 | +13.33% | 3,600 | 99億2864万 | +14.98% | 15.8 | 0.71 |
| 10/31 | 1,253 | 1,253 | 1,253 | 1,253 | +2.45% | 200 | 87億6097万 | +2.12% | 13.94 | 0.63 |
| 10/30 | 1,200 | 1,223 | 1,200 | 1,223 | +1.07% | 1,200 | 85億5121万 | -0.24% | 13.61 | 0.62 |
| 10/29 | 1,246 | 1,259 | 1,210 | 1,210 | -2.42% | 8,000 | 84億6032万 | -1.39% | 13.46 | 0.61 |
| 10/28 | 1,450 | 1,450 | 1,240 | 1,240 | +0.24% | 7,500 | 86億7008万 | +0.98% | 13.79 | 0.62 |
| 10/27 | 1,262 | 1,537 | 1,237 | 1,237 | 0% | 23,300 | 86億4910万 | +0.73% | 13.76 | 0.62 |
| 10/24 | 1,237 | 1,237 | 1,237 | 1,237 | +4.39% | 100 | 86億4910万 | +0.81% | 13.76 | 0.62 |
| 10/15 | 1,185 | 1,185 | 1,185 | 1,185 | +0.42% | 100 | 82億8552万 | -3.42% | 13.18 | 0.6 |
| 10/14 | 1,151 | 1,180 | 1,150 | 1,180 | -2.48% | 900 | 82億5056万 | -3.99% | 13.13 | 0.59 |
| 10/10 | 1,210 | 1,210 | 1,210 | 1,210 | 0% | 100 | 84億6032万 | -1.71% | 13.46 | 0.61 |
