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 |
|---|
| 2024 | 1/1, 株式分割 1→5 |
| 2017 | 10/1, 株式併合 10→1 |
| 2015 |
| 03/31 | 1,090 | 1,094 | 1,074 | 1,076 | -0.37% | 581,000 | 2337億5437万 | -1.91% | 21.43 | 0.91 |
| 03/30 | 1,100 | 1,100 | 1,072 | 1,080 | -1.64% | 568,000 | 2346億2335万 | -1.55% | 21.51 | 0.91 |
| 03/27 | 1,096 | 1,116 | 1,084 | 1,098 | 0% | 821,500 | 2385億3374万 | +0.18% | 21.87 | 0.93 |
| 03/26 | 1,100 | 1,106 | 1,086 | 1,098 | -1.96% | 741,000 | 2385億3374万 | +0.46% | 21.87 | 0.93 |
| 03/25 | 1,130 | 1,130 | 1,102 | 1,120 | -0.53% | 563,500 | 2433億1310万 | +2.66% | 22.31 | 0.95 |
| 03/24 | 1,100 | 1,128 | 1,100 | 1,126 | +2.55% | 759,500 | 2446億1657万 | +3.49% | 22.43 | 0.95 |
| 03/23 | 1,100 | 1,108 | 1,090 | 1,098 | +0.55% | 427,500 | 2385億3374万 | +1.1% | 21.87 | 0.93 |
| 03/20 | 1,100 | 1,100 | 1,080 | 1,092 | -0.73% | 545,000 | 2372億3028万 | +0.83% | 21.75 | 0.92 |
| 03/19 | 1,078 | 1,104 | 1,064 | 1,100 | +2.04% | 1,409,000 | 2389億6823万 | +1.76% | 21.91 | 0.93 |
| 03/18 | 1,070 | 1,078 | 1,058 | 1,078 | +0.37% | 1,214,500 | 2341億8886万 | 0% | 21.47 | 0.91 |
| 03/17 | 1,090 | 1,102 | 1,070 | 1,074 | -0.92% | 1,662,500 | 2333億1989万 | -0.46% | 21.39 | 0.91 |
| 03/16 | 1,102 | 1,106 | 1,080 | 1,084 | -1.99% | 969,500 | 2354億9232万 | +0.56% | 21.59 | 0.92 |
| 03/13 | 1,120 | 1,124 | 1,102 | 1,106 | -0.18% | 1,523,500 | 2402億7169万 | +2.6% | 22.03 | 0.94 |
| 03/12 | 1,100 | 1,114 | 1,100 | 1,108 | +1.09% | 806,500 | 2407億618万 | +3.36% | 22.07 | 0.94 |
| 03/11 | 1,082 | 1,100 | 1,080 | 1,096 | +0.18% | 512,000 | 2380億9925万 | +2.62% | 21.83 | 0.93 |
| 03/10 | 1,098 | 1,110 | 1,092 | 1,094 | -0.36% | 557,000 | 2376億6476万 | +2.92% | 21.79 | 0.93 |
| 03/09 | 1,100 | 1,112 | 1,086 | 1,098 | -1.79% | 723,500 | 2385億3374万 | +3.98% | 21.87 | 0.93 |
| 03/06 | 1,108 | 1,126 | 1,094 | 1,118 | +0.72% | 1,025,000 | 2428億7862万 | +6.48% | 22.27 | 0.95 |
| 03/05 | 1,118 | 1,120 | 1,106 | 1,110 | -1.07% | 669,500 | 2411億4066万 | +6.53% | 22.11 | 0.94 |
| 03/04 | 1,118 | 1,132 | 1,112 | 1,122 | +2% | 1,718,000 | 2437億4759万 | +8.41% | 22.35 | 0.95 |
| 03/03 | 1,120 | 1,122 | 1,094 | 1,100 | -1.26% | 847,500 | 2389億6823万 | +7% | 21.91 | 0.93 |
| 03/02 | 1,100 | 1,126 | 1,098 | 1,114 | +2.2% | 1,338,000 | 2420億964万 | +9.22% | 22.19 | 0.94 |
| 02/27 | 1,090 | 1,100 | 1,076 | 1,090 | +0.37% | 962,500 | 2367億9579万 | +7.71% | 21.71 | 0.92 |
| 02/26 | 1,066 | 1,088 | 1,062 | 1,086 | +2.26% | 1,188,500 | 2359億2681万 | +7.95% | 21.63 | 0.92 |
| 02/25 | 1,084 | 1,094 | 1,056 | 1,062 | -1.12% | 927,500 | 2307億1296万 | +6.31% | 21.15 | 0.9 |
| 02/24 | 1,058 | 1,074 | 1,044 | 1,074 | +2.68% | 1,137,000 | 2333億1989万 | +8.05% | 21.39 | 0.91 |
| 02/23 | 1,028 | 1,048 | 1,028 | 1,046 | +0.97% | 796,500 | 2272億3706万 | +5.98% | 20.84 | 0.89 |
| 02/20 | 1,036 | 1,042 | 1,024 | 1,036 | -0.77% | 1,066,500 | 2250億6462万 | +5.82% | 20.64 | 0.88 |
| 02/19 | 1,052 | 1,054 | 1,024 | 1,044 | 0% | 2,040,000 | 2268億257万 | +7.3% | 20.8 | 0.88 |
| 02/18 | 1,070 | 1,086 | 1,044 | 1,044 | -1.88% | 1,933,500 | 2268億257万 | +8.07% | 20.8 | 0.88 |
| 02/17 | 1,054 | 1,066 | 1,040 | 1,064 | +1.72% | 1,585,000 | 2311億4745万 | +10.95% | 21.19 | 0.9 |
| 02/16 | 1,038 | 1,056 | 1,032 | 1,046 | +1.75% | 1,298,000 | 2272億3706万 | +9.76% | 20.84 | 0.89 |
| 02/13 | 1,034 | 1,036 | 1,014 | 1,028 | -1.15% | 2,663,500 | 2233億2667万 | +8.55% | 20.48 | 0.87 |
| 02/12 | 1,078 | 1,086 | 1,034 | 1,040 | -3.7% | 2,934,000 | 2259億3360万 | +10.29% | 20.72 | 0.88 |
| 02/10 | 1,070 | 1,094 | 1,062 | 1,080 | +0.75% | 1,545,000 | 2346億2335万 | +15.14% | 21.51 | 0.91 |
| 02/09 | 1,064 | 1,096 | 1,062 | 1,072 | +0.75% | 2,855,500 | 2328億8540万 | +14.9% | 21.35 | 0.91 |
| 02/06 | 1,014 | 1,074 | 1,012 | 1,064 | +9.02% | 3,973,500 | 2311億4745万 | +14.9% | 21.19 | 0.9 |
| 02/05 | 978 | 984 | 954 | 976 | -1.21% | 1,719,000 | 2120億2999万 | +5.97% | 19.44 | 0.83 |
| 02/04 | 974 | 996 | 972 | 988 | +1.65% | 1,699,500 | 2146億3692万 | +7.51% | 19.68 | 0.84 |
| 02/03 | 942 | 976 | 938 | 972 | +3.85% | 2,831,500 | 2111億6101万 | +6% | 19.36 | 0.82 |
| 02/02 | 922 | 940 | 918 | 936 | +0.86% | 1,398,000 | 2033億4024万 | +2.3% | 18.64 | 0.79 |
| 01/30 | 914 | 936 | 904 | 928 | -0.22% | 2,192,000 | 2016億228万 | +1.53% | 18.49 | 0.79 |
| 01/29 | 922 | 940 | 914 | 930 | -0.64% | 1,508,000 | 2020億3677万 | +1.86% | 18.52 | 0.79 |
| 01/28 | 924 | 936 | 918 | 936 | +0.21% | 1,222,000 | 2033億4024万 | +2.63% | 18.64 | 0.79 |
| 01/27 | 914 | 934 | 908 | 934 | +2.41% | 1,256,500 | 2029億575万 | +2.75% | 18.6 | 0.79 |
| 01/26 | 908 | 914 | 902 | 912 | -0.65% | 942,000 | 1981億2638万 | +0.77% | 18.17 | 0.77 |
| 01/23 | 932 | 932 | 912 | 918 | -0.86% | 1,181,500 | 1994億2985万 | +1.77% | 18.29 | 0.78 |
| 01/22 | 918 | 936 | 914 | 926 | +0.87% | 1,460,500 | 2011億6780万 | +3% | 18.45 | 0.78 |
| 01/21 | 938 | 938 | 906 | 918 | -1.92% | 2,045,000 | 1994億2985万 | +2.68% | 18.29 | 0.78 |
| 01/20 | 906 | 946 | 904 | 936 | +4.7% | 2,384,500 | 2033億4024万 | +5.17% | 18.64 | 0.79 |
| 01/19 | 874 | 896 | 874 | 894 | +4.2% | 1,613,500 | 1942億1599万 | +0.79% | 17.81 | 0.76 |
| 01/16 | 866 | 876 | 850 | 858 | -1.83% | 1,870,500 | 1863億9522万 | -3.27% | 17.09 | 0.73 |
| 01/15 | 866 | 878 | 862 | 874 | +0.92% | 1,537,500 | 1898億7112万 | -1.47% | 17.41 | 0.74 |
| 01/14 | 886 | 888 | 854 | 866 | -2.26% | 1,237,000 | 1881億3317万 | -2.37% | 17.25 | 0.73 |
| 01/13 | 890 | 894 | 872 | 886 | -1.77% | 1,308,500 | 1924億7804万 | -0.11% | 17.65 | 0.75 |
| 01/09 | 908 | 908 | 892 | 902 | -1.1% | 843,500 | 1959億5394万 | +1.92% | 17.97 | 0.76 |
| 01/08 | 922 | 924 | 908 | 912 | -0.65% | 1,192,000 | 1981億2638万 | +3.17% | 18.17 | 0.77 |
| 01/07 | 916 | 924 | 912 | 918 | -0.65% | 789,000 | 1994億2985万 | +4.08% | 18.29 | 0.78 |
| 01/06 | 918 | 930 | 906 | 924 | -1.49% | 1,080,000 | 2007億3331万 | +5% | 18.41 | 0.78 |
| 01/05 | 916 | 942 | 916 | 938 | +2.63% | 778,000 | 2037億7472万 | +6.83% | 18.68 | 0.79 |
| 2014 |
| 12/30 | 926 | 930 | 910 | 914 | -1.72% | 969,000 | 1985億6087万 | +4.22% | 18.21 | 0.77 |
| 12/29 | 936 | 936 | 920 | 930 | -0.21% | 675,000 | 2020億3677万 | +6.29% | 18.52 | 0.79 |
| 12/26 | 928 | 932 | 922 | 932 | +0.65% | 551,500 | 2024億7126万 | +6.76% | 18.56 | 0.79 |
| 12/25 | 922 | 926 | 916 | 926 | +0.87% | 833,000 | 2011億6780万 | +6.31% | 18.45 | 0.78 |
| 12/24 | 918 | 922 | 916 | 918 | +0.44% | 707,000 | 1994億2985万 | +5.64% | 18.29 | 0.78 |
| 12/22 | 908 | 914 | 904 | 914 | +0.66% | 1,099,500 | 1985億6087万 | +5.42% | 18.21 | 0.77 |
| 12/19 | 908 | 910 | 898 | 908 | +1.11% | 1,109,500 | 1972億5741万 | +4.97% | 18.09 | 0.77 |
| 12/18 | 876 | 898 | 876 | 898 | +3.46% | 1,620,500 | 1950億8497万 | +3.94% | 17.89 | 0.76 |
| 12/17 | 842 | 872 | 842 | 868 | +3.09% | 1,807,500 | 1885億6765万 | +0.58% | 17.29 | 0.74 |
| 12/16 | 832 | 854 | 832 | 842 | +0.24% | 1,651,500 | 1829億1931万 | -2.43% | 16.77 | 0.71 |
| 12/15 | 818 | 842 | 812 | 840 | +2.19% | 1,250,500 | 1824億8483万 | -2.78% | 16.73 | 0.71 |
| 12/12 | 816 | 830 | 804 | 822 | +1.48% | 1,257,000 | 1785億7444万 | -4.97% | 16.37 | 0.7 |
| 12/11 | 812 | 814 | 802 | 810 | -2.41% | 1,194,000 | 1759億6751万 | -6.57% | 16.13 | 0.69 |
| 12/10 | 852 | 852 | 826 | 830 | -3.49% | 1,085,000 | 1803億1239万 | -4.38% | 16.53 | 0.7 |
| 12/09 | 868 | 878 | 860 | 860 | -2.27% | 641,500 | 1868億2970万 | -1.04% | 17.13 | 0.73 |
| 12/08 | 876 | 884 | 872 | 880 | +0.92% | 541,500 | 1911億7458万 | +1.38% | 17.53 | 0.75 |
| 12/05 | 862 | 874 | 860 | 872 | +0.69% | 527,500 | 1894億3663万 | +0.69% | 17.37 | 0.74 |
| 12/04 | 862 | 872 | 862 | 866 | +0.93% | 531,500 | 1881億3317万 | 0% | 17.25 | 0.73 |
| 12/03 | 848 | 860 | 846 | 858 | +1.18% | 721,500 | 1863億9522万 | -0.81% | 17.09 | 0.73 |
| 12/02 | 854 | 858 | 846 | 848 | -1.4% | 742,000 | 1842億2278万 | -1.85% | 16.89 | 0.72 |
| 12/01 | 864 | 870 | 854 | 860 | -0.46% | 912,000 | 1868億2970万 | -0.23% | 17.13 | 0.73 |
| 11/28 | 880 | 880 | 864 | 864 | -1.14% | 883,500 | 1876億9868万 | +0.47% | 17.21 | 0.73 |
| 11/27 | 890 | 892 | 872 | 874 | -1.35% | 1,459,000 | 1898億7112万 | +1.98% | 17.41 | 0.74 |
| 11/26 | 896 | 904 | 880 | 886 | -1.34% | 2,073,000 | 1924億7804万 | +3.75% | 17.65 | 0.75 |
| 11/25 | 876 | 914 | 876 | 898 | +3.22% | 11,976,000 | 1950億8497万 | +5.65% | 17.89 | 0.76 |
| 11/21 | 876 | 878 | 860 | 870 | -1.14% | 1,323,000 | 1890億214万 | +2.96% | 17.33 | 0.74 |
| 11/20 | 884 | 890 | 872 | 880 | -0.45% | 822,500 | 1911億7458万 | +4.64% | 17.53 | 0.75 |
| 11/19 | 880 | 894 | 878 | 884 | +1.14% | 1,114,500 | 1920億4356万 | +5.62% | 17.61 | 0.75 |
| 11/18 | 870 | 878 | 864 | 874 | +1.86% | 635,500 | 1898億7112万 | +4.8% | 17.41 | 0.74 |
| 11/17 | 886 | 886 | 854 | 858 | -3.16% | 1,119,500 | 1863億9522万 | +3.25% | 17.09 | 0.73 |
| 11/14 | 882 | 888 | 876 | 886 | +1.37% | 907,000 | 1924億7804万 | +6.88% | 17.65 | 0.75 |
| 11/13 | 870 | 874 | 860 | 874 | +0.46% | 803,000 | 1898億7112万 | +5.68% | 17.41 | 0.74 |
| 11/12 | 880 | 882 | 862 | 870 | -0.23% | 1,032,500 | 1890億214万 | +5.45% | 17.33 | 0.74 |
| 11/11 | 868 | 876 | 856 | 872 | +0.46% | 824,000 | 1894億3663万 | +5.83% | 17.37 | 0.74 |
| 11/10 | 852 | 870 | 852 | 868 | +0.7% | 828,000 | 1885億6765万 | +5.47% | 17.29 | 0.74 |
| 11/07 | 854 | 864 | 842 | 862 | -0.23% | 2,129,500 | 1872億6419万 | +4.87% | 17.17 | 0.73 |
| 11/06 | 854 | 868 | 842 | 864 | +1.17% | 2,027,500 | 1876億9868万 | +4.98% | 17.21 | 0.73 |
| 11/05 | 840 | 854 | 840 | 854 | +1.91% | 1,595,500 | 1855億2624万 | +3.77% | 17.01 | 0.72 |
| 11/04 | 874 | 874 | 838 | 838 | -0.71% | 2,077,000 | 1820億5034万 | +1.58% | 16.69 | 0.71 |
| 10/31 | 830 | 854 | 812 | 844 | +0.72% | 2,645,000 | 1833億5380万 | +2.06% | 16.81 | 0.71 |
