PER
2014/09/26～2015/02/25
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 |
| 02/25 | 51 | 52 | 50 | 50 | -1.96% | 157,100 | 51億349万 | +4.17% | - | 2.31 |
| 02/24 | 51 | 51 | 50 | 51 | +2% | 380,700 | 52億556万 | +6.25% | - | 2.35 |
| 02/23 | 52 | 53 | 50 | 50 | -3.85% | 3,334,800 | 51億349万 | +4.17% | - | 2.31 |
| 02/20 | 49 | 56 | 49 | 52 | +6.12% | 10,953,900 | 53億763万 | +8.33% | - | 2.4 |
| 02/19 | 49 | 49 | 48 | 49 | 0% | 198,900 | 50億142万 | +2.08% | - | 2.26 |
| 02/18 | 47 | 50 | 47 | 49 | +4.26% | 973,500 | 50億142万 | +2.08% | - | 2.26 |
| 02/17 | 47 | 48 | 47 | 47 | 0% | 320,000 | 47億9728万 | -2.08% | - | 2.17 |
| 02/16 | 49 | 49 | 47 | 47 | -4.08% | 461,100 | 47億9728万 | -2.08% | - | 2.17 |
| 02/13 | 49 | 51 | 48 | 49 | +2.08% | 2,528,200 | 50億142万 | +2.08% | - | 2.26 |
| 02/12 | 48 | 49 | 47 | 48 | 0% | 309,300 | 48億9935万 | 0% | - | 2.21 |
| 02/10 | 48 | 49 | 47 | 48 | 0% | 168,000 | 48億9935万 | 0% | - | 2.21 |
| 02/09 | 47 | 48 | 46 | 48 | +2.13% | 375,000 | 48億9935万 | 0% | - | 2.21 |
| 02/06 | 46 | 47 | 46 | 47 | 0% | 295,700 | 47億9728万 | -2.08% | - | 2.17 |
| 02/05 | 46 | 47 | 46 | 47 | 0% | 116,900 | 47億9728万 | -2.08% | - | 2.17 |
| 02/04 | 47 | 47 | 46 | 47 | 0% | 181,300 | 47億9728万 | -2.08% | - | 2.17 |
| 02/03 | 47 | 48 | 46 | 47 | 0% | 419,400 | 47億9728万 | -2.08% | - | 2.17 |
| 02/02 | 47 | 48 | 47 | 47 | 0% | 154,400 | 47億9728万 | -2.08% | - | 2.17 |
| 01/30 | 49 | 49 | 47 | 47 | -4.08% | 527,100 | 47億9728万 | -2.08% | - | 2.17 |
| 01/29 | 47 | 49 | 47 | 49 | +2.08% | 1,332,500 | 50億142万 | +2.08% | - | 2.26 |
| 01/28 | 47 | 48 | 47 | 48 | 0% | 390,200 | 48億9935万 | 0% | - | 2.21 |
| 01/27 | 49 | 50 | 48 | 48 | -2.04% | 294,900 | 48億9935万 | 0% | - | 2.21 |
| 01/26 | 49 | 50 | 49 | 49 | 0% | 120,600 | 50億142万 | +2.08% | - | 2.26 |
| 01/23 | 49 | 50 | 48 | 49 | +2.08% | 496,800 | 50億142万 | +2.08% | - | 2.26 |
| 01/22 | 49 | 49 | 48 | 48 | -2.04% | 348,700 | 48億9935万 | 0% | - | 2.21 |
| 01/21 | 48 | 50 | 48 | 49 | +2.08% | 472,300 | 50億142万 | +2.08% | - | 2.26 |
| 01/20 | 48 | 49 | 47 | 48 | +2.13% | 299,900 | 48億9935万 | 0% | - | 2.21 |
| 01/19 | 47 | 48 | 47 | 47 | 0% | 95,000 | 47億9728万 | -2.08% | - | 2.17 |
| 01/16 | 48 | 49 | 47 | 47 | -2.08% | 230,700 | 47億9728万 | -4.08% | - | 2.17 |
| 01/15 | 51 | 51 | 47 | 48 | -4% | 1,116,100 | 48億9935万 | -2.04% | - | 2.21 |
| 01/14 | 46 | 51 | 46 | 50 | +8.7% | 1,360,500 | 51億349万 | +2.04% | - | 2.31 |
| 01/13 | 47 | 47 | 46 | 46 | -2.13% | 446,500 | 46億9521万 | -6.12% | - | 2.12 |
| 01/09 | 48 | 48 | 47 | 47 | -2.08% | 613,500 | 47億9728万 | -4.08% | - | 2.17 |
| 01/08 | 48 | 49 | 48 | 48 | 0% | 162,300 | 48億9935万 | -4% | - | 2.21 |
| 01/07 | 48 | 49 | 48 | 48 | 0% | 138,800 | 48億9935万 | -4% | - | 2.21 |
| 01/06 | 48 | 49 | 48 | 48 | -2.04% | 108,900 | 48億9935万 | -4% | - | 2.21 |
| 01/05 | 48 | 49 | 48 | 49 | 0% | 117,100 | 50億142万 | -2% | - | 2.26 |
| 2014 |
| 12/30 | 49 | 49 | 48 | 49 | 0% | 209,800 | 50億142万 | -2% | - | 2.26 |
| 12/29 | 50 | 50 | 48 | 49 | -2% | 189,300 | 50億142万 | -2% | - | 2.26 |
| 12/26 | 47 | 50 | 47 | 50 | +6.38% | 563,700 | 51億349万 | 0% | - | 2.31 |
| 12/25 | 47 | 48 | 46 | 47 | 0% | 747,000 | 47億9728万 | -6% | - | 2.17 |
| 12/24 | 48 | 49 | 47 | 47 | -4.08% | 384,800 | 47億9728万 | -6% | - | 2.17 |
| 12/22 | 48 | 49 | 48 | 49 | 0% | 144,100 | 50億142万 | -2% | - | 2.26 |
| 12/19 | 48 | 49 | 48 | 49 | 0% | 503,700 | 50億142万 | -2% | - | 2.26 |
| 12/18 | 48 | 49 | 47 | 49 | +2.08% | 323,400 | 50億142万 | -2% | - | 2.26 |
| 12/17 | 48 | 49 | 48 | 48 | 0% | 372,700 | 48億9935万 | -4% | - | 2.21 |
| 12/16 | 48 | 49 | 48 | 48 | 0% | 455,600 | 48億9935万 | -4% | - | 2.21 |
| 12/15 | 50 | 50 | 48 | 48 | -4% | 487,900 | 48億9935万 | -4% | - | 2.21 |
| 12/12 | 50 | 51 | 49 | 50 | +2.04% | 647,400 | 51億349万 | 0% | - | 2.31 |
| 12/11 | 49 | 50 | 49 | 49 | -2% | 624,000 | 50億142万 | -2% | - | 2.26 |
| 12/10 | 51 | 51 | 49 | 50 | -1.96% | 966,000 | 51億349万 | 0% | - | 2.31 |
| 12/09 | 54 | 54 | 51 | 51 | -5.56% | 710,800 | 52億556万 | 0% | - | 2.35 |
| 12/08 | 52 | 54 | 52 | 54 | +3.85% | 922,300 | 55億1177万 | +8% | - | 2.49 |
| 12/05 | 55 | 55 | 51 | 52 | -5.45% | 1,678,400 | 53億763万 | +4% | - | 2.4 |
| 12/04 | 52 | 55 | 52 | 55 | +5.77% | 1,999,300 | 56億1384万 | +10% | - | 2.54 |
| 12/03 | 51 | 52 | 51 | 52 | +4% | 236,000 | 53億763万 | +4% | - | 2.4 |
| 12/02 | 51 | 52 | 50 | 50 | -1.96% | 173,800 | 51億349万 | +2.04% | - | 2.31 |
| 12/01 | 51 | 52 | 50 | 51 | 0% | 879,800 | 52億556万 | +4.08% | - | 2.35 |
| 11/28 | 50 | 51 | 49 | 51 | +4.08% | 898,800 | 52億556万 | +4.08% | - | 2.35 |
| 11/27 | 49 | 50 | 49 | 49 | 0% | 345,400 | 50億142万 | 0% | - | 2.26 |
| 11/26 | 49 | 50 | 49 | 49 | 0% | 70,800 | 50億142万 | 0% | - | 2.26 |
| 11/25 | 49 | 50 | 49 | 49 | 0% | 136,400 | 50億142万 | 0% | - | 2.26 |
| 11/21 | 49 | 50 | 49 | 49 | 0% | 261,800 | 50億142万 | 0% | - | 2.26 |
| 11/20 | 49 | 50 | 49 | 49 | 0% | 99,700 | 50億142万 | 0% | - | 2.26 |
| 11/19 | 50 | 50 | 49 | 49 | -2% | 109,300 | 50億142万 | 0% | - | 2.26 |
| 11/18 | 49 | 50 | 49 | 50 | +2.04% | 181,600 | 51億349万 | +2.04% | - | 2.31 |
| 11/17 | 50 | 50 | 49 | 49 | -2% | 105,800 | 50億142万 | +2.08% | - | 2.26 |
| 11/14 | 50 | 51 | 50 | 50 | -1.96% | 156,600 | 51億349万 | +2.04% | - | 2.31 |
| 11/13 | 49 | 51 | 49 | 51 | +4.08% | 210,600 | 52億556万 | +6.25% | - | 2.35 |
| 11/12 | 51 | 51 | 49 | 49 | -3.92% | 238,200 | 50億142万 | +2.08% | - | 2.26 |
| 11/11 | 49 | 51 | 49 | 51 | +2% | 181,600 | 52億556万 | +4.08% | - | 2.35 |
| 11/10 | 50 | 51 | 49 | 50 | 0% | 154,800 | 51億349万 | +4.17% | - | 2.31 |
| 11/07 | 51 | 51 | 50 | 50 | 0% | 168,200 | 51億349万 | +4.17% | - | 2.31 |
| 11/06 | 52 | 52 | 50 | 50 | -3.85% | 258,000 | 51億349万 | +4.17% | - | 2.31 |
| 11/05 | 51 | 52 | 49 | 52 | +1.96% | 487,100 | 53億763万 | +6.12% | - | 2.4 |
| 11/04 | 51 | 52 | 50 | 51 | +4.08% | 701,900 | 52億556万 | +4.08% | - | 2.35 |
| 10/31 | 48 | 49 | 47 | 49 | +2.08% | 217,000 | 50億142万 | 0% | - | 2.26 |
| 10/30 | 48 | 48 | 46 | 48 | 0% | 507,000 | 48億9935万 | -2.04% | - | 2.21 |
| 10/29 | 47 | 48 | 46 | 48 | +4.35% | 240,700 | 48億9935万 | -2.04% | - | 2.21 |
| 10/28 | 47 | 47 | 46 | 46 | -2.13% | 238,900 | 46億9521万 | -6.12% | - | 2.12 |
| 10/27 | 47 | 48 | 47 | 47 | -2.08% | 87,800 | 47億9728万 | -4.08% | - | 2.17 |
| 10/24 | 48 | 48 | 47 | 48 | +2.13% | 117,100 | 48億9935万 | -4% | - | 2.21 |
| 10/23 | 47 | 48 | 47 | 47 | -2.08% | 81,900 | 47億9728万 | -6% | - | 2.17 |
| 10/22 | 47 | 48 | 46 | 48 | +4.35% | 228,900 | 48億9935万 | -4% | - | 2.21 |
| 10/21 | 48 | 48 | 46 | 46 | -4.17% | 243,500 | 46億9521万 | -9.8% | - | 2.12 |
| 10/20 | 48 | 49 | 47 | 48 | +2.13% | 299,100 | 48億9935万 | -5.88% | - | 2.21 |
| 10/17 | 47 | 48 | 46 | 47 | +2.17% | 421,700 | 47億9728万 | -7.84% | - | 2.17 |
| 10/16 | 47 | 48 | 46 | 46 | -2.13% | 231,100 | 46億9521万 | -11.54% | - | 2.12 |
| 10/15 | 47 | 48 | 46 | 47 | +2.17% | 227,600 | 47億9728万 | -9.62% | - | 2.17 |
| 10/14 | 48 | 48 | 46 | 46 | -4.17% | 661,000 | 46億9521万 | -13.21% | - | 2.12 |
| 10/10 | 49 | 50 | 48 | 48 | -4% | 346,100 | 48億9935万 | -9.43% | - | 2.21 |
| 10/09 | 50 | 52 | 49 | 50 | +2.04% | 499,600 | 51億349万 | -7.41% | - | 2.31 |
| 10/08 | 50 | 51 | 49 | 49 | -2% | 303,300 | 50億142万 | -9.26% | - | 2.26 |
| 10/07 | 51 | 51 | 50 | 50 | -1.96% | 229,500 | 51億349万 | -9.09% | - | 2.31 |
| 10/06 | 50 | 52 | 50 | 51 | +4.08% | 412,200 | 52億556万 | -7.27% | - | 2.35 |
| 10/03 | 49 | 50 | 49 | 49 | 0% | 629,100 | 50億142万 | -10.91% | - | 2.26 |
| 10/02 | 51 | 51 | 49 | 49 | -5.77% | 693,900 | 50億142万 | -10.91% | - | 2.26 |
| 10/01 | 53 | 53 | 51 | 52 | -1.89% | 504,400 | 53億763万 | -5.45% | - | 2.4 |
| 09/30 | 53 | 54 | 52 | 53 | 0% | 526,800 | 54億970万 | -3.64% | - | 2.45 |
| 09/29 | 52 | 53 | 51 | 53 | +3.92% | 901,200 | 54億970万 | -1.85% | - | 2.45 |
| 09/26 | 51 | 52 | 50 | 51 | 0% | 447,000 | 52億556万 | -5.56% | - | 2.35 |
