PER
2015/04/27～2015/09/18
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 |
| 09/18 | 4,435 | 4,465 | 4,380 | 4,380 | -1.9% | 52,000 | 884億7600万 | -4.3% | 75.93 | 2.04 |
| 09/17 | 4,535 | 4,535 | 4,420 | 4,465 | +0.45% | 24,100 | 901億9300万 | -2.93% | 77.4 | 2.08 |
| 09/16 | 4,505 | 4,505 | 4,405 | 4,445 | -0.34% | 24,100 | 897億8900万 | -3.75% | 77.06 | 2.07 |
| 09/15 | 4,445 | 4,530 | 4,410 | 4,460 | +0.56% | 36,900 | 900億9200万 | -3.86% | 77.32 | 2.07 |
| 09/14 | 4,520 | 4,535 | 4,435 | 4,435 | -1.88% | 32,400 | 895億8700万 | -4.87% | 76.88 | 2.06 |
| 09/11 | 4,450 | 4,565 | 4,450 | 4,520 | 0% | 39,700 | 913億400万 | -3.56% | 78.36 | 2.1 |
| 09/10 | 4,405 | 4,550 | 4,405 | 4,520 | -0.55% | 23,800 | 913億400万 | -3.93% | 78.36 | 2.1 |
| 09/09 | 4,480 | 4,545 | 4,460 | 4,545 | +2.36% | 32,200 | 918億900万 | -3.83% | 78.79 | 2.11 |
| 09/08 | 4,495 | 4,520 | 4,430 | 4,440 | -2.2% | 29,300 | 896億8800万 | -6.33% | 76.97 | 2.06 |
| 09/07 | 4,435 | 4,540 | 4,415 | 4,540 | +2.14% | 47,000 | 917億800万 | -4.58% | 78.7 | 2.11 |
| 09/04 | 4,485 | 4,510 | 4,415 | 4,445 | 0% | 38,300 | 897億8900万 | -6.79% | 77.06 | 2.07 |
| 09/03 | 4,460 | 4,535 | 4,440 | 4,445 | +0.23% | 26,800 | 897億8900万 | -7.07% | 77.06 | 2.07 |
| 09/02 | 4,350 | 4,545 | 4,310 | 4,435 | +1.03% | 59,400 | 895億8700万 | -7.51% | 76.88 | 2.06 |
| 09/01 | 4,595 | 4,595 | 4,390 | 4,390 | -4.67% | 86,600 | 886億7800万 | -8.71% | 76.1 | 2.04 |
| 08/31 | 4,630 | 4,645 | 4,585 | 4,605 | -0.54% | 34,100 | 930億2100万 | -4.54% | 79.83 | 2.14 |
| 08/28 | 4,600 | 4,640 | 4,545 | 4,630 | +1.42% | 37,200 | 935億2600万 | -4.14% | 80.26 | 2.15 |
| 08/27 | 4,500 | 4,625 | 4,480 | 4,565 | +1.44% | 43,100 | 922億1300万 | -5.6% | 79.14 | 2.12 |
| 08/26 | 4,570 | 4,620 | 4,460 | 4,500 | -0.11% | 61,200 | 909億 | -7.1% | 78.01 | 2.09 |
| 08/25 | 4,440 | 4,655 | 4,380 | 4,505 | -2.91% | 69,300 | 910億100万 | -7.15% | 78.1 | 2.09 |
| 08/24 | 4,680 | 4,725 | 4,625 | 4,640 | -3.13% | 47,800 | 937億2800万 | -4.53% | 80.44 | 2.16 |
| 08/21 | 4,800 | 4,835 | 4,765 | 4,790 | -1.64% | 36,700 | 967億5800万 | -1.46% | 83.04 | 2.23 |
| 08/20 | 4,925 | 4,960 | 4,870 | 4,870 | -1.81% | 20,900 | 983億7400万 | +0.29% | 84.42 | 2.26 |
| 08/19 | 4,895 | 4,985 | 4,880 | 4,960 | +0.51% | 42,500 | 1001億9200万 | +2.29% | 85.98 | 2.31 |
| 08/18 | 4,960 | 4,960 | 4,905 | 4,935 | -0.4% | 28,600 | 996億8700万 | +2.09% | 85.55 | 2.29 |
| 08/17 | 4,960 | 4,990 | 4,900 | 4,955 | -0.1% | 20,000 | 1000億9100万 | +2.8% | 85.9 | 2.3 |
| 08/14 | 4,915 | 4,995 | 4,900 | 4,960 | +0.92% | 20,500 | 1001億9200万 | +3.35% | 85.98 | 2.31 |
| 08/13 | 4,920 | 4,970 | 4,855 | 4,915 | -1.01% | 43,900 | 992億8300万 | +2.82% | 85.2 | 2.28 |
| 08/12 | 5,020 | 5,020 | 4,890 | 4,965 | -1.68% | 39,200 | 1002億9300万 | +4.2% | 86.07 | 2.31 |
| 08/11 | 5,060 | 5,060 | 4,975 | 5,050 | -0.2% | 39,800 | 1020億1000万 | +6.27% | 87.54 | 2.35 |
| 08/10 | 4,970 | 5,070 | 4,940 | 5,060 | +1.81% | 36,100 | 1022億1200万 | +6.91% | 87.72 | 2.35 |
| 08/07 | 4,975 | 5,010 | 4,925 | 4,970 | -1.19% | 39,400 | 1003億9400万 | +5.41% | 86.16 | 2.31 |
| 08/06 | 4,915 | 5,070 | 4,915 | 5,030 | +2.44% | 88,800 | 1016億600万 | +6.88% | 87.2 | 2.34 |
| 08/05 | 4,735 | 4,945 | 4,650 | 4,910 | +0.61% | 145,300 | 991億8200万 | +4.62% | 85.12 | 2.28 |
| 08/04 | 4,825 | 4,880 | 4,770 | 4,880 | +1.14% | 57,700 | 985億7600万 | +4.21% | 84.6 | 2.27 |
| 08/03 | 4,740 | 4,830 | 4,735 | 4,825 | +0.73% | 36,900 | 974億6500万 | +3.3% | 83.64 | 2.24 |
| 07/31 | 4,790 | 4,790 | 4,740 | 4,790 | +0.84% | 30,700 | 967億5800万 | +2.7% | 83.04 | 2.23 |
| 07/30 | 4,790 | 4,800 | 4,745 | 4,750 | -0.52% | 28,100 | 959億5000万 | +1.91% | 82.34 | 2.21 |
| 07/29 | 4,785 | 4,800 | 4,740 | 4,775 | 0% | 34,500 | 964億5500万 | +2.4% | 82.78 | 2.22 |
| 07/28 | 4,725 | 4,785 | 4,670 | 4,775 | +0.74% | 35,500 | 964億5500万 | +2.34% | 82.78 | 2.22 |
| 07/27 | 4,770 | 4,785 | 4,725 | 4,740 | -0.73% | 27,300 | 957億4800万 | +1.52% | 82.17 | 2.2 |
| 07/24 | 4,755 | 4,785 | 4,740 | 4,775 | +0.1% | 35,700 | 964億5500万 | +2.23% | 82.78 | 2.22 |
| 07/23 | 4,705 | 4,770 | 4,705 | 4,770 | +1.6% | 37,800 | 963億5400万 | +2.1% | 82.69 | 2.22 |
| 07/22 | 4,690 | 4,720 | 4,680 | 4,695 | -0.63% | 35,700 | 948億3900万 | +0.47% | 81.39 | 2.18 |
| 07/21 | 4,685 | 4,735 | 4,665 | 4,725 | +1.39% | 46,300 | 954億4500万 | +1.09% | 81.91 | 2.2 |
| 07/17 | 4,660 | 4,680 | 4,615 | 4,660 | -0.11% | 34,600 | 941億3200万 | -0.3% | 80.78 | 2.17 |
| 07/16 | 4,675 | 4,680 | 4,640 | 4,665 | -0.43% | 32,300 | 942億3300万 | -0.21% | 80.87 | 2.17 |
| 07/15 | 4,600 | 4,690 | 4,595 | 4,685 | +1.96% | 66,900 | 946億3700万 | +0.21% | 81.22 | 2.18 |
| 07/14 | 4,630 | 4,630 | 4,570 | 4,595 | +0.55% | 40,600 | 928億1900万 | -1.63% | 79.66 | 2.14 |
| 07/13 | 4,525 | 4,580 | 4,490 | 4,570 | +2.7% | 39,300 | 923億1400万 | -2.18% | 79.22 | 2.12 |
| 07/10 | 4,490 | 4,540 | 4,435 | 4,450 | -0.78% | 62,000 | 898億9000万 | -4.79% | 77.14 | 2.07 |
| 07/09 | 4,450 | 4,495 | 4,400 | 4,485 | -1.21% | 80,500 | 905億9700万 | -4.17% | 77.75 | 2.08 |
| 07/08 | 4,610 | 4,635 | 4,540 | 4,540 | -2.05% | 69,900 | 917億800万 | -3.05% | 78.7 | 2.11 |
| 07/07 | 4,630 | 4,665 | 4,610 | 4,635 | +1.42% | 32,000 | 936億2700万 | -1.07% | 80.35 | 2.15 |
| 07/06 | 4,600 | 4,630 | 4,555 | 4,570 | -0.98% | 62,200 | 923億1400万 | -2.41% | 79.22 | 2.12 |
| 07/03 | 4,785 | 4,785 | 4,610 | 4,615 | -2.84% | 143,500 | 932億2300万 | -1.47% | 80 | 2.14 |
| 07/02 | 4,745 | 4,750 | 4,715 | 4,750 | +1.06% | 54,800 | 959億5000万 | +1.45% | 82.34 | 2.21 |
| 07/01 | 4,645 | 4,705 | 4,615 | 4,700 | +1.18% | 46,900 | 949億4000万 | +0.53% | 81.48 | 2.18 |
| 06/30 | 4,575 | 4,665 | 4,550 | 4,645 | +1.42% | 67,300 | 938億2900万 | -0.51% | 80.52 | 2.16 |
| 06/29 | 4,600 | 4,650 | 4,545 | 4,580 | -1.82% | 116,700 | 925億1600万 | -1.84% | 79.4 | 2.13 |
| 06/26 | 4,690 | 4,710 | 4,655 | 4,665 | -1.06% | 104,800 | 942億3300万 | +0.02% | 80.87 | 2.17 |
| 06/25 | 4,700 | 4,760 | 4,695 | 4,715 | -1.77% | 195,900 | 952億4300万 | +1.22% | 81.74 | 2.19 |
| 06/24 | 4,845 | 4,850 | 4,775 | 4,800 | -0.83% | 83,800 | 969億6000万 | +3.25% | 83.21 | 2.23 |
| 06/23 | 4,855 | 4,870 | 4,835 | 4,840 | -0.21% | 63,500 | 977億6800万 | +4.36% | 83.9 | 2.25 |
| 06/22 | 4,805 | 4,850 | 4,805 | 4,850 | +0.94% | 59,800 | 979億7000万 | +4.91% | 84.08 | 2.25 |
| 06/19 | 4,825 | 4,850 | 4,800 | 4,805 | +0.1% | 61,600 | 970億6100万 | +4.3% | 83.3 | 2.23 |
| 06/18 | 4,780 | 4,825 | 4,775 | 4,800 | +0.52% | 64,300 | 969億6000万 | +4.51% | 83.21 | 2.23 |
| 06/17 | 4,740 | 4,800 | 4,710 | 4,775 | +0.74% | 62,000 | 964億5500万 | +4.35% | 82.78 | 2.22 |
| 06/16 | 4,705 | 4,775 | 4,675 | 4,740 | +0.74% | 65,600 | 957億4800万 | +3.92% | 82.17 | 2.2 |
| 06/15 | 4,730 | 4,740 | 4,705 | 4,705 | +0.21% | 39,300 | 950億4100万 | +3.45% | 81.56 | 2.19 |
| 06/12 | 4,665 | 4,725 | 4,660 | 4,695 | +0.75% | 77,700 | 948億3900万 | +3.55% | 81.39 | 2.18 |
| 06/11 | 4,600 | 4,660 | 4,600 | 4,660 | +1.53% | 30,800 | 941億3200万 | +3.21% | 80.78 | 2.17 |
| 06/10 | 4,590 | 4,625 | 4,590 | 4,590 | -0.65% | 54,600 | 927億1800万 | +1.89% | 79.57 | 2.13 |
| 06/09 | 4,640 | 4,660 | 4,620 | 4,620 | -0.11% | 40,400 | 933億2400万 | +2.74% | 80.09 | 2.15 |
| 06/08 | 4,585 | 4,635 | 4,585 | 4,625 | +0.87% | 45,500 | 934億2500万 | +3.03% | 80.18 | 2.15 |
| 06/05 | 4,575 | 4,595 | 4,560 | 4,585 | +0.22% | 33,400 | 926億1700万 | +2.32% | 79.48 | 2.13 |
| 06/04 | 4,590 | 4,595 | 4,550 | 4,575 | -0.11% | 43,300 | 924億1500万 | +2.23% | 79.31 | 2.13 |
| 06/03 | 4,620 | 4,625 | 4,565 | 4,580 | -0.43% | 36,700 | 925億1600万 | +2.51% | 79.4 | 2.13 |
| 06/02 | 4,600 | 4,615 | 4,565 | 4,600 | +0.11% | 61,600 | 929億2000万 | +3.09% | 79.74 | 2.14 |
| 06/01 | 4,565 | 4,595 | 4,550 | 4,595 | +0.66% | 55,100 | 928億1900万 | +3.12% | 79.66 | 2.14 |
| 05/29 | 4,570 | 4,600 | 4,565 | 4,565 | 0% | 25,900 | 922億1300万 | +2.61% | 79.14 | 2.12 |
| 05/28 | 4,590 | 4,590 | 4,560 | 4,565 | +0.22% | 18,000 | 922億1300万 | +2.79% | 79.14 | 2.12 |
| 05/27 | 4,580 | 4,595 | 4,545 | 4,555 | -0.44% | 45,500 | 920億1100万 | +2.75% | 78.96 | 2.12 |
| 05/26 | 4,545 | 4,580 | 4,535 | 4,575 | +1.1% | 37,300 | 924億1500万 | +3.44% | 79.31 | 2.13 |
| 05/25 | 4,525 | 4,545 | 4,515 | 4,525 | +0.11% | 31,000 | 914億500万 | +2.56% | 78.44 | 2.1 |
| 05/22 | 4,505 | 4,520 | 4,485 | 4,520 | +0.78% | 20,900 | 913億400万 | +2.68% | 78.36 | 2.1 |
| 05/21 | 4,520 | 4,525 | 4,480 | 4,485 | -0.99% | 42,100 | 905億9700万 | +2.09% | 77.75 | 2.08 |
| 05/20 | 4,475 | 4,530 | 4,470 | 4,530 | +1.46% | 52,900 | 915億600万 | +3.35% | 78.53 | 2.11 |
| 05/19 | 4,450 | 4,480 | 4,445 | 4,465 | +0.34% | 42,200 | 901億9300万 | +2.13% | 77.4 | 2.08 |
| 05/18 | 4,450 | 4,460 | 4,420 | 4,450 | +0.23% | 34,200 | 898億9000万 | +1.99% | 77.14 | 2.07 |
| 05/15 | 4,390 | 4,450 | 4,380 | 4,440 | +1.14% | 27,300 | 896億8800万 | +1.98% | 76.97 | 2.06 |
| 05/14 | 4,370 | 4,400 | 4,370 | 4,390 | -0.23% | 36,600 | 886億7800万 | +1.11% | 76.1 | 2.04 |
| 05/13 | 4,375 | 4,420 | 4,365 | 4,400 | 0% | 33,500 | 888億8000万 | +1.59% | 76.28 | 2.04 |
| 05/12 | 4,355 | 4,410 | 4,315 | 4,400 | +0.8% | 53,600 | 888億8000万 | +1.8% | 76.28 | 2.04 |
| 05/11 | 4,250 | 4,410 | 4,250 | 4,365 | +3.31% | 80,100 | 881億7300万 | +1.21% | 75.67 | 2.03 |
| 05/08 | 4,220 | 4,290 | 4,105 | 4,225 | -3.87% | 178,100 | 853億4500万 | -1.84% | 73.24 | 1.96 |
| 05/07 | 4,420 | 4,480 | 4,370 | 4,395 | -0.23% | 59,700 | 887億7900万 | +2.16% | 76.19 | 2.04 |
| 05/01 | 4,380 | 4,405 | 4,350 | 4,405 | +0.11% | 38,800 | 889億8100万 | +2.68% | 76.36 | 2.05 |
| 04/30 | 4,430 | 4,440 | 4,370 | 4,400 | -0.79% | 44,500 | 888億8000万 | +2.8% | 76.28 | 2.04 |
| 04/28 | 4,445 | 4,445 | 4,410 | 4,435 | 0% | 32,200 | 895億8700万 | +3.86% | 76.88 | 2.06 |
| 04/27 | 4,390 | 4,445 | 4,385 | 4,435 | +0.68% | 35,500 | 895億8700万 | +4.16% | 76.88 | 2.06 |
