PER
2015/04/17～2015/09/10
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 |
|---|
| 2017 | 7/1, 株式併合 5→1 |
| 2015 |
| 09/10 | 3,585 | 3,695 | 3,585 | 3,685 | -1.34% | 1,267,000 | 8746億225万 | -2.31% | 19.86 | 0.78 |
| 09/09 | 3,600 | 3,740 | 3,565 | 3,735 | +9.53% | 1,733,200 | 8864億6931万 | -1.24% | 20.13 | 0.79 |
| 09/08 | 3,440 | 3,490 | 3,410 | 3,410 | -0.87% | 798,600 | 8093億3342万 | -9.93% | 18.38 | 0.72 |
| 09/07 | 3,450 | 3,465 | 3,405 | 3,440 | -0.72% | 834,800 | 8164億5366万 | -9.52% | 18.54 | 0.73 |
| 09/04 | 3,545 | 3,550 | 3,425 | 3,465 | -2.53% | 1,444,000 | 8223億8719万 | -9.2% | 18.67 | 0.73 |
| 09/03 | 3,590 | 3,715 | 3,545 | 3,555 | +1.57% | 1,425,400 | 8437億4789万 | -7.01% | 19.16 | 0.75 |
| 09/02 | 3,475 | 3,575 | 3,460 | 3,500 | -0.43% | 1,040,600 | 8306億9413万 | -8.42% | 18.86 | 0.74 |
| 09/01 | 3,600 | 3,625 | 3,515 | 3,515 | -2.5% | 1,117,800 | 8342億5425万 | -8.06% | 18.94 | 0.74 |
| 08/31 | 3,720 | 3,725 | 3,595 | 3,605 | -2.17% | 1,062,800 | 8556億1495万 | -5.65% | 19.43 | 0.76 |
| 08/28 | 3,670 | 3,715 | 3,630 | 3,685 | +3.95% | 1,067,200 | 8746億225万 | -3.43% | 19.86 | 0.78 |
| 08/27 | 3,630 | 3,665 | 3,540 | 3,545 | -2.48% | 1,833,800 | 8413億7448万 | -6.93% | 19.1 | 0.75 |
| 08/26 | 3,550 | 3,675 | 3,485 | 3,635 | +2.83% | 1,826,400 | 8627億3519万 | -4.69% | 19.59 | 0.77 |
| 08/25 | 3,500 | 3,705 | 3,470 | 3,535 | -3.81% | 1,801,400 | 8390億107万 | -7.41% | 19.05 | 0.75 |
| 08/24 | 3,750 | 3,825 | 3,670 | 3,675 | -6.01% | 2,121,400 | 8722億2884万 | -3.77% | 19.8 | 0.78 |
| 08/21 | 3,955 | 4,015 | 3,905 | 3,910 | -3.34% | 1,388,200 | 9280億401万 | +2.49% | 21.07 | 0.83 |
| 08/20 | 4,100 | 4,115 | 4,040 | 4,045 | -1.46% | 877,600 | 9600億4507万 | +6.36% | 21.8 | 0.85 |
| 08/19 | 4,090 | 4,150 | 4,080 | 4,105 | +0.74% | 1,231,000 | 9742億8554万 | +8.45% | 22.12 | 0.87 |
| 08/18 | 4,175 | 4,185 | 4,055 | 4,075 | -3.09% | 1,740,600 | 9671億6531万 | +8.35% | 21.96 | 0.86 |
| 08/17 | 4,145 | 4,215 | 4,135 | 4,205 | +1.57% | 1,566,400 | 9980億1966万 | +12.55% | 22.66 | 0.89 |
| 08/14 | 4,050 | 4,170 | 4,045 | 4,140 | +2.99% | 2,244,200 | 9825億9248万 | +11.74% | 22.31 | 0.87 |
| 08/13 | 3,995 | 4,035 | 3,965 | 4,020 | +1.52% | 1,515,000 | 9541億1154万 | +9.36% | 21.66 | 0.85 |
| 08/12 | 3,980 | 4,015 | 3,925 | 3,960 | -0.5% | 1,289,400 | 9398億7107万 | +8.4% | 21.34 | 0.84 |
| 08/11 | 3,950 | 4,000 | 3,930 | 3,980 | +0.76% | 1,238,000 | 9446億1790万 | +9.49% | 21.45 | 0.84 |
| 08/10 | 3,935 | 3,950 | 3,890 | 3,950 | +0.64% | 658,400 | 9374億9766万 | +9.18% | 21.29 | 0.83 |
| 08/07 | 3,925 | 3,945 | 3,875 | 3,925 | 0% | 1,188,400 | 9315億6413万 | +8.85% | 21.15 | 0.83 |
| 08/06 | 3,860 | 3,970 | 3,855 | 3,925 | +2.35% | 1,766,000 | 9315億6413万 | +9.12% | 21.15 | 0.83 |
| 08/05 | 3,825 | 3,885 | 3,785 | 3,835 | +0.66% | 1,303,000 | 9102億342万 | +6.85% | 20.67 | 0.81 |
| 08/04 | 3,800 | 3,825 | 3,750 | 3,810 | +0.26% | 1,061,000 | 9042億6989万 | +6.34% | 20.53 | 0.81 |
| 08/03 | 3,740 | 3,825 | 3,710 | 3,800 | +4.54% | 1,938,800 | 9018億9648万 | +6.23% | 20.48 | 0.8 |
| 07/31 | 3,535 | 3,650 | 3,530 | 3,635 | +2.54% | 923,800 | 8627億3519万 | +1.62% | 19.59 | 0.77 |
| 07/30 | 3,545 | 3,565 | 3,520 | 3,545 | +1.14% | 1,722,600 | 8413億7448万 | -1.14% | 19.1 | 0.75 |
| 07/29 | 3,510 | 3,530 | 3,460 | 3,505 | +0.86% | 600,200 | 8318億8083万 | -2.56% | 18.89 | 0.74 |
| 07/28 | 3,450 | 3,495 | 3,430 | 3,475 | +0.14% | 879,400 | 8247億6060万 | -3.61% | 18.73 | 0.73 |
| 07/27 | 3,495 | 3,520 | 3,455 | 3,470 | -1.7% | 1,301,600 | 8235億7389万 | -3.98% | 18.7 | 0.73 |
| 07/24 | 3,640 | 3,650 | 3,520 | 3,530 | -3.81% | 1,540,000 | 8378億1436万 | -2.62% | 19.02 | 0.75 |
| 07/23 | 3,745 | 3,765 | 3,650 | 3,670 | -1.61% | 899,600 | 8710億4213万 | +1.05% | 19.78 | 0.78 |
| 07/22 | 3,610 | 3,755 | 3,580 | 3,730 | +4.78% | 2,482,600 | 8852億8260万 | +2.61% | 20.1 | 0.79 |
| 07/21 | 3,590 | 3,610 | 3,545 | 3,560 | -0.42% | 772,600 | 8449億3460万 | -2.2% | 19.18 | 0.75 |
| 07/17 | 3,600 | 3,615 | 3,555 | 3,575 | -0.83% | 428,200 | 8484億9472万 | -2.08% | 19.26 | 0.76 |
| 07/16 | 3,605 | 3,615 | 3,570 | 3,605 | +0.42% | 932,200 | 8556億1495万 | -1.61% | 19.43 | 0.76 |
| 07/15 | 3,550 | 3,610 | 3,545 | 3,590 | +2.57% | 1,587,000 | 8520億5483万 | -2.31% | 19.35 | 0.76 |
| 07/14 | 3,520 | 3,545 | 3,470 | 3,500 | +1.01% | 1,356,400 | 8306億9413万 | -5.05% | 18.86 | 0.74 |
| 07/13 | 3,455 | 3,490 | 3,450 | 3,465 | +0.87% | 906,000 | 8223億8719万 | -6.4% | 18.67 | 0.73 |
| 07/10 | 3,445 | 3,460 | 3,400 | 3,435 | +0.88% | 1,496,800 | 8152億6695万 | -7.74% | 18.51 | 0.73 |
| 07/09 | 3,375 | 3,420 | 3,265 | 3,405 | -1.02% | 2,233,000 | 8081億4672万 | -9.13% | 18.35 | 0.72 |
| 07/08 | 3,475 | 3,500 | 3,430 | 3,440 | -1.99% | 2,272,000 | 8164億5366万 | -8.8% | 18.54 | 0.73 |
| 07/07 | 3,580 | 3,585 | 3,500 | 3,510 | -1.27% | 1,418,600 | 8330億6754万 | -7.51% | 18.91 | 0.74 |
| 07/06 | 3,575 | 3,595 | 3,545 | 3,555 | -2.6% | 1,103,000 | 8437億4789万 | -6.82% | 19.16 | 0.75 |
| 07/03 | 3,745 | 3,775 | 3,650 | 3,650 | -1.62% | 1,157,000 | 8662億9531万 | -4.8% | 19.67 | 0.77 |
| 07/02 | 3,755 | 3,760 | 3,685 | 3,710 | -0.4% | 729,000 | 8805億3578万 | -3.66% | 19.99 | 0.78 |
| 07/01 | 3,690 | 3,750 | 3,680 | 3,725 | +1.36% | 1,005,800 | 8840億9589万 | -3.65% | 20.07 | 0.79 |
| 06/30 | 3,655 | 3,710 | 3,655 | 3,675 | +0.41% | 1,251,600 | 8722億2884万 | -5.28% | 19.8 | 0.78 |
| 06/29 | 3,680 | 3,730 | 3,660 | 3,660 | -3.81% | 991,600 | 8686億6872万 | -6.06% | 19.72 | 0.77 |
| 06/26 | 3,840 | 3,845 | 3,775 | 3,805 | -1.17% | 1,040,400 | 9030億8319万 | -2.76% | 20.5 | 0.8 |
| 06/25 | 3,800 | 3,890 | 3,785 | 3,850 | +0.52% | 1,198,600 | 9137億6354万 | -1.86% | 20.75 | 0.81 |
| 06/24 | 3,755 | 3,860 | 3,740 | 3,830 | +3.37% | 1,690,800 | 9090億1672万 | -2.49% | 20.64 | 0.81 |
| 06/23 | 3,725 | 3,735 | 3,675 | 3,705 | +0.14% | 1,453,000 | 8793億4907万 | -5.82% | 19.96 | 0.78 |
| 06/22 | 3,735 | 3,740 | 3,675 | 3,700 | -1.46% | 1,319,200 | 8781億6236万 | -6.21% | 19.94 | 0.78 |
| 06/19 | 3,725 | 3,760 | 3,690 | 3,755 | +1.62% | 1,185,800 | 8912億1613万 | -5.06% | 20.23 | 0.79 |
| 06/18 | 3,735 | 3,745 | 3,695 | 3,695 | -1.6% | 928,800 | 8769億7566万 | -6.72% | 19.91 | 0.78 |
| 06/17 | 3,840 | 3,845 | 3,725 | 3,755 | -2.21% | 1,246,600 | 8912億1613万 | -5.37% | 20.23 | 0.79 |
| 06/16 | 3,840 | 3,855 | 3,825 | 3,840 | -0.26% | 703,200 | 9113億9013万 | -3.32% | 20.69 | 0.81 |
| 06/15 | 3,865 | 3,870 | 3,825 | 3,850 | -1.03% | 1,132,600 | 9137億6354万 | -3.19% | 20.75 | 0.81 |
| 06/12 | 3,895 | 3,910 | 3,870 | 3,890 | +0.39% | 1,152,800 | 9232億5719万 | -2.29% | 20.96 | 0.82 |
| 06/11 | 3,920 | 3,920 | 3,865 | 3,875 | -0.13% | 944,600 | 9196億9707万 | -2.71% | 20.88 | 0.82 |
| 06/10 | 3,895 | 3,920 | 3,855 | 3,880 | -0.51% | 956,600 | 9208億8378万 | -2.66% | 20.91 | 0.82 |
| 06/09 | 3,985 | 3,990 | 3,900 | 3,900 | -2.13% | 1,042,600 | 9256億3060万 | -2.28% | 21.02 | 0.82 |
| 06/08 | 4,030 | 4,040 | 3,985 | 3,985 | -1.12% | 555,000 | 9458億460万 | -0.28% | 21.47 | 0.84 |
| 06/05 | 3,995 | 4,040 | 3,985 | 4,030 | +0.25% | 555,400 | 9564億8495万 | +0.75% | 21.72 | 0.85 |
| 06/04 | 4,040 | 4,045 | 4,000 | 4,020 | 0% | 453,600 | 9541億1154万 | +0.45% | 21.66 | 0.85 |
| 06/03 | 4,000 | 4,030 | 3,990 | 4,020 | +0.12% | 527,000 | 9541億1154万 | +0.42% | 21.66 | 0.85 |
| 06/02 | 4,050 | 4,055 | 4,010 | 4,015 | -0.62% | 601,800 | 9529億2484万 | +0.25% | 21.63 | 0.85 |
| 06/01 | 4,050 | 4,055 | 4,030 | 4,040 | -0.49% | 550,000 | 9588億5837万 | +0.82% | 21.77 | 0.85 |
| 05/29 | 4,050 | 4,100 | 4,040 | 4,060 | -0.49% | 1,309,600 | 9636億519万 | +1.3% | 21.88 | 0.86 |
| 05/28 | 4,100 | 4,115 | 4,065 | 4,080 | -0.12% | 525,800 | 9683億5201万 | +1.82% | 21.99 | 0.86 |
| 05/27 | 4,055 | 4,090 | 4,040 | 4,085 | +0.12% | 508,200 | 9695億3872万 | +1.97% | 22.01 | 0.86 |
| 05/26 | 4,065 | 4,085 | 4,055 | 4,080 | 0% | 369,800 | 9683億5201万 | +1.87% | 21.99 | 0.86 |
| 05/25 | 4,085 | 4,130 | 4,065 | 4,080 | +0.37% | 657,400 | 9683億5201万 | +1.92% | 21.99 | 0.86 |
| 05/22 | 4,000 | 4,070 | 4,000 | 4,065 | +2.26% | 1,241,600 | 9647億9190万 | +1.6% | 21.9 | 0.86 |
| 05/21 | 3,990 | 4,000 | 3,960 | 3,975 | +0.13% | 675,400 | 9434億3119万 | -0.53% | 21.42 | 0.84 |
| 05/20 | 4,000 | 4,020 | 3,950 | 3,970 | -0.13% | 806,400 | 9422億4448万 | -0.63% | 21.39 | 0.84 |
| 05/19 | 3,965 | 4,010 | 3,960 | 3,975 | +0.63% | 818,000 | 9434億3119万 | -0.58% | 21.42 | 0.84 |
| 05/18 | 3,905 | 3,950 | 3,905 | 3,950 | +1.15% | 556,200 | 9374億9766万 | -1.25% | 21.28 | 0.83 |
| 05/15 | 3,900 | 3,920 | 3,870 | 3,905 | +1.03% | 798,000 | 9268億1731万 | -2.33% | 21.04 | 0.83 |
| 05/14 | 3,850 | 3,870 | 3,830 | 3,865 | -0.26% | 860,400 | 9173億2366万 | -3.3% | 20.83 | 0.82 |
| 05/13 | 3,925 | 3,935 | 3,865 | 3,875 | -2.27% | 1,149,400 | 9196億9707万 | -3.1% | 20.88 | 0.82 |
| 05/12 | 3,955 | 4,005 | 3,930 | 3,965 | +0.51% | 751,400 | 9410億5778万 | -0.88% | 21.37 | 0.84 |
| 05/11 | 4,020 | 4,020 | 3,945 | 3,945 | 0% | 570,000 | 9363億1095万 | -1.28% | 21.26 | 0.83 |
| 05/08 | 3,925 | 3,960 | 3,920 | 3,945 | 0% | 648,200 | 9363億1095万 | -1.28% | 21.26 | 0.83 |
| 05/07 | 3,980 | 4,030 | 3,930 | 3,945 | -1.13% | 801,400 | 9363億1095万 | -1.23% | 21.26 | 0.83 |
| 05/01 | 3,990 | 4,000 | 3,940 | 3,990 | -0.99% | 835,400 | 9469億9131万 | -0.13% | 21.5 | 0.84 |
| 04/30 | 4,055 | 4,065 | 3,990 | 4,030 | -1.71% | 960,400 | 9564億8495万 | +0.9% | 21.72 | 0.85 |
| 04/28 | 4,075 | 4,130 | 4,075 | 4,100 | +0.86% | 871,600 | 9730億9884万 | +2.71% | 22.09 | 0.87 |
| 04/27 | 4,025 | 4,080 | 4,020 | 4,065 | +0.62% | 589,000 | 9647億9190万 | +2.03% | 21.9 | 0.86 |
| 04/24 | 4,080 | 4,080 | 4,030 | 4,040 | -0.98% | 512,400 | 9588億5837万 | +1.58% | 21.77 | 0.85 |
| 04/23 | 4,070 | 4,080 | 4,060 | 4,080 | +0.12% | 500,800 | 9683億5201万 | +2.72% | 21.99 | 0.86 |
| 04/22 | 4,060 | 4,100 | 4,045 | 4,075 | +0.74% | 774,200 | 9671億6531万 | +2.83% | 21.96 | 0.86 |
| 04/21 | 4,050 | 4,065 | 4,030 | 4,045 | +0.12% | 606,200 | 9600億4507万 | +2.28% | 21.8 | 0.85 |
| 04/20 | 4,050 | 4,075 | 4,010 | 4,040 | -0.37% | 561,000 | 9588億5837万 | +2.3% | 21.77 | 0.85 |
| 04/17 | 4,075 | 4,095 | 4,045 | 4,055 | -0.49% | 1,082,000 | 9624億1848万 | +2.89% | 21.85 | 0.86 |
