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 |
|---|
| 2015 |
| 03/31 | 1,767 | 1,799 | 1,762 | 1,762 | +0.74% | 851,900 | 3837億1966万 | +4.63% | 97.45 | 0.56 |
| 03/30 | 1,740 | 1,753 | 1,716 | 1,749 | -0.51% | 774,200 | 3808億8859万 | +4.17% | 96.73 | 0.55 |
| 03/27 | 1,800 | 1,809 | 1,738 | 1,758 | -1.68% | 665,500 | 3828億4856万 | +5.02% | 97.23 | 0.56 |
| 03/26 | 1,801 | 1,812 | 1,781 | 1,788 | -2.3% | 648,600 | 3893億8181万 | +7.26% | 98.89 | 0.57 |
| 03/25 | 1,831 | 1,843 | 1,802 | 1,830 | +1.16% | 787,700 | 3985億2837万 | +10.31% | 101.21 | 0.58 |
| 03/24 | 1,820 | 1,841 | 1,800 | 1,809 | +0.06% | 667,100 | 3939億5509万 | +9.77% | 100.05 | 0.57 |
| 03/23 | 1,777 | 1,821 | 1,771 | 1,808 | +2.49% | 752,300 | 3937億3732万 | +10.38% | 99.99 | 0.57 |
| 03/20 | 1,750 | 1,764 | 1,729 | 1,764 | +1.38% | 581,900 | 3841億5521万 | +8.29% | 97.56 | 0.56 |
| 03/19 | 1,719 | 1,748 | 1,712 | 1,740 | -0.17% | 772,300 | 3789億2861万 | +7.41% | 96.23 | 0.55 |
| 03/18 | 1,723 | 1,760 | 1,706 | 1,743 | +2.05% | 858,400 | 3795億8194万 | +8.13% | 96.4 | 0.55 |
| 03/17 | 1,696 | 1,715 | 1,679 | 1,708 | +1.79% | 912,600 | 3719億5981万 | +6.68% | 94.46 | 0.54 |
| 03/16 | 1,642 | 1,686 | 1,636 | 1,678 | +3.26% | 1,097,200 | 3654億2656万 | +5.4% | 92.8 | 0.53 |
| 03/13 | 1,596 | 1,629 | 1,573 | 1,625 | +2.52% | 1,996,000 | 3538億8448万 | +2.33% | 89.87 | 0.51 |
| 03/12 | 1,562 | 1,587 | 1,553 | 1,585 | +1.67% | 554,000 | 3451億7348万 | +0.06% | 87.66 | 0.5 |
| 03/11 | 1,550 | 1,576 | 1,539 | 1,559 | +0.06% | 692,100 | 3395億1132万 | -1.33% | 86.22 | 0.49 |
| 03/10 | 1,584 | 1,606 | 1,551 | 1,558 | -1.95% | 725,000 | 3392億9355万 | -1.2% | 86.17 | 0.49 |
| 03/09 | 1,587 | 1,603 | 1,572 | 1,589 | -0.94% | 537,600 | 3460億4458万 | +1.02% | 87.88 | 0.5 |
| 03/06 | 1,607 | 1,607 | 1,586 | 1,604 | +0.56% | 390,000 | 3493億1120万 | +2.1% | 88.71 | 0.51 |
| 03/05 | 1,596 | 1,605 | 1,589 | 1,595 | -0.87% | 393,100 | 3473億5123万 | +1.85% | 88.21 | 0.5 |
| 03/04 | 1,620 | 1,634 | 1,584 | 1,609 | -2.19% | 608,100 | 3504億8万 | +2.94% | 88.99 | 0.51 |
| 03/03 | 1,653 | 1,659 | 1,621 | 1,645 | -0.54% | 407,400 | 3582億3998万 | +5.65% | 90.98 | 0.52 |
| 03/02 | 1,663 | 1,670 | 1,629 | 1,654 | +0.92% | 547,300 | 3601億9996万 | +6.85% | 91.48 | 0.52 |
| 02/27 | 1,647 | 1,660 | 1,630 | 1,639 | -0.61% | 618,800 | 3569億3333万 | +6.57% | 90.65 | 0.52 |
| 02/26 | 1,649 | 1,657 | 1,629 | 1,649 | -0.54% | 470,800 | 3591億1108万 | +7.99% | 91.2 | 0.52 |
| 02/25 | 1,645 | 1,664 | 1,639 | 1,658 | +0.91% | 455,900 | 3610億7106万 | +9.44% | 91.7 | 0.52 |
| 02/24 | 1,617 | 1,648 | 1,610 | 1,643 | +2.62% | 861,900 | 3578億443万 | +9.17% | 90.87 | 0.52 |
| 02/23 | 1,618 | 1,621 | 1,589 | 1,601 | +0.31% | 394,300 | 3486億5788万 | +7.23% | 88.55 | 0.51 |
| 02/20 | 1,590 | 1,603 | 1,580 | 1,596 | +1.27% | 437,300 | 3475億6900万 | +7.69% | 88.27 | 0.5 |
| 02/19 | 1,560 | 1,587 | 1,560 | 1,576 | +0.25% | 435,500 | 3432億1350万 | +7.07% | 87.16 | 0.5 |
| 02/18 | 1,558 | 1,573 | 1,556 | 1,572 | +1.09% | 701,800 | 3423億4240万 | +7.52% | 86.94 | 0.5 |
| 02/17 | 1,564 | 1,583 | 1,550 | 1,555 | -1.33% | 387,100 | 3386億4022万 | +7.02% | 86 | 0.49 |
| 02/16 | 1,554 | 1,579 | 1,537 | 1,576 | +2.07% | 393,800 | 3432億1350万 | +8.91% | 87.16 | 0.5 |
| 02/13 | 1,519 | 1,545 | 1,516 | 1,544 | +0.59% | 822,000 | 3362億4470万 | +7.15% | 85.39 | 0.49 |
| 02/12 | 1,492 | 1,537 | 1,487 | 1,535 | +3.93% | 886,100 | 3342億8472万 | +6.97% | 84.9 | 0.49 |
| 02/10 | 1,467 | 1,480 | 1,460 | 1,477 | +0.14% | 707,000 | 3216億5377万 | +3.29% | 81.69 | 0.47 |
| 02/09 | 1,540 | 1,552 | 1,468 | 1,475 | -6.65% | 917,900 | 3212億1822万 | +3.07% | 81.58 | 0.47 |
| 02/06 | 1,545 | 1,587 | 1,533 | 1,580 | +4.15% | 852,000 | 3440億8460万 | +10.26% | 87.38 | 0.5 |
| 02/05 | 1,493 | 1,521 | 1,480 | 1,517 | +1.2% | 711,000 | 3303億6477万 | +6.01% | 83.9 | 0.48 |
| 02/04 | 1,487 | 1,508 | 1,473 | 1,499 | +2.04% | 623,800 | 3264億4482万 | +4.61% | 82.9 | 0.47 |
| 02/03 | 1,492 | 1,494 | 1,457 | 1,469 | -0.47% | 695,800 | 3199億1157万 | +2.3% | 81.25 | 0.46 |
| 02/02 | 1,507 | 1,516 | 1,466 | 1,476 | -3.28% | 646,200 | 3214億3599万 | +2.5% | 81.63 | 0.47 |
| 01/30 | 1,516 | 1,533 | 1,503 | 1,526 | +2.69% | 665,100 | 3323億2475万 | +5.68% | 84.4 | 0.48 |
| 01/29 | 1,479 | 1,524 | 1,477 | 1,486 | -1.72% | 663,300 | 3236億1374万 | +2.62% | 82.19 | 0.47 |
| 01/28 | 1,458 | 1,520 | 1,453 | 1,512 | +2.72% | 707,000 | 3292億7590万 | +4.2% | 83.62 | 0.48 |
| 01/27 | 1,449 | 1,472 | 1,444 | 1,472 | +3.59% | 806,900 | 3205億6489万 | +1.66% | 81.41 | 0.47 |
| 01/26 | 1,385 | 1,421 | 1,381 | 1,421 | +1.72% | 589,400 | 3094億5837万 | -1.73% | 78.59 | 0.45 |
| 01/23 | 1,397 | 1,404 | 1,384 | 1,397 | +1.82% | 635,000 | 3042億3176万 | -3.39% | 77.26 | 0.44 |
| 01/22 | 1,362 | 1,374 | 1,347 | 1,372 | +1.55% | 817,200 | 2987億8739万 | -5.25% | 75.88 | 0.43 |
| 01/21 | 1,376 | 1,384 | 1,344 | 1,351 | -3.02% | 702,300 | 2942億1411万 | -6.89% | 74.72 | 0.43 |
| 01/20 | 1,354 | 1,400 | 1,344 | 1,393 | +3.34% | 797,200 | 3033億6066万 | -4.33% | 77.04 | 0.44 |
| 01/19 | 1,327 | 1,350 | 1,323 | 1,348 | +1.74% | 644,000 | 2935億6079万 | -7.61% | 74.55 | 0.43 |
| 01/16 | 1,313 | 1,325 | 1,296 | 1,325 | -2.07% | 1,113,600 | 2885億5196万 | -9.49% | 73.28 | 0.42 |
| 01/15 | 1,322 | 1,357 | 1,320 | 1,353 | +3.05% | 1,042,100 | 2946億4966万 | -7.96% | 74.83 | 0.43 |
| 01/14 | 1,341 | 1,357 | 1,309 | 1,313 | -3.38% | 1,038,700 | 2859億3866万 | -10.98% | 72.62 | 0.41 |
| 01/13 | 1,377 | 1,383 | 1,336 | 1,359 | -3.34% | 1,113,900 | 2959億5631万 | -8.3% | 75.16 | 0.43 |
| 01/09 | 1,429 | 1,431 | 1,400 | 1,406 | -0.14% | 1,212,600 | 3061億9174万 | -5.32% | 77.76 | 0.44 |
| 01/08 | 1,403 | 1,427 | 1,389 | 1,408 | +0.86% | 635,400 | 3066億2729万 | -5.38% | 77.87 | 0.44 |
| 01/07 | 1,407 | 1,418 | 1,391 | 1,396 | -1.34% | 783,000 | 3040億1399万 | -6.25% | 77.21 | 0.44 |
| 01/06 | 1,463 | 1,469 | 1,411 | 1,415 | -6.17% | 1,358,700 | 3081億5171万 | -5.03% | 78.26 | 0.45 |
| 01/05 | 1,487 | 1,528 | 1,487 | 1,508 | -0.26% | 544,500 | 3284億480万 | +1.14% | 83.4 | 0.48 |
| 2014 |
| 12/30 | 1,549 | 1,554 | 1,512 | 1,512 | -2.2% | 607,200 | 3292億7590万 | +1.54% | 83.62 | 0.48 |
| 12/29 | 1,580 | 1,580 | 1,527 | 1,546 | -1.15% | 561,700 | 3366億8025万 | +4.11% | 85.5 | 0.49 |
| 12/26 | 1,553 | 1,574 | 1,553 | 1,564 | +0.26% | 390,300 | 3406億20万 | +5.6% | 86.5 | 0.49 |
| 12/25 | 1,586 | 1,594 | 1,549 | 1,560 | -0.95% | 531,500 | 3397億2910万 | +5.69% | 86.28 | 0.49 |
| 12/24 | 1,608 | 1,608 | 1,564 | 1,575 | -0.76% | 748,200 | 3429億9573万 | +7.07% | 87.11 | 0.5 |
| 12/22 | 1,608 | 1,616 | 1,578 | 1,587 | -1.86% | 775,800 | 3456億903万 | +8.48% | 87.77 | 0.5 |
| 12/19 | 1,585 | 1,617 | 1,576 | 1,617 | +3.79% | 1,380,700 | 3521億4228万 | +10.91% | 89.43 | 0.51 |
| 12/18 | 1,500 | 1,558 | 1,487 | 1,558 | +7.08% | 1,338,000 | 3392億9355万 | +7.45% | 86.17 | 0.49 |
| 12/17 | 1,423 | 1,459 | 1,418 | 1,455 | +2.39% | 1,155,800 | 3168億6272万 | +0.76% | 80.47 | 0.46 |
| 12/16 | 1,396 | 1,438 | 1,396 | 1,421 | +0.35% | 1,392,000 | 3094億5837万 | -1.39% | 78.59 | 0.45 |
| 12/15 | 1,410 | 1,439 | 1,402 | 1,416 | -1.67% | 685,700 | 3083億6949万 | -1.6% | 78.31 | 0.45 |
| 12/12 | 1,468 | 1,476 | 1,440 | 1,440 | -1.3% | 2,268,300 | 3135億9609万 | +0.21% | 79.64 | 0.46 |
| 12/11 | 1,442 | 1,472 | 1,433 | 1,459 | +0.07% | 784,300 | 3177億3382万 | +1.81% | 80.69 | 0.46 |
| 12/10 | 1,470 | 1,490 | 1,447 | 1,458 | -1.88% | 1,451,100 | 3175億1604万 | +2.03% | 80.64 | 0.46 |
| 12/09 | 1,465 | 1,496 | 1,462 | 1,486 | +1.23% | 746,100 | 3236億1374万 | +4.28% | 82.19 | 0.47 |
| 12/08 | 1,473 | 1,485 | 1,456 | 1,468 | 0% | 458,400 | 3196億9379万 | +3.53% | 81.19 | 0.46 |
| 12/05 | 1,467 | 1,475 | 1,458 | 1,468 | -1.41% | 460,900 | 3196億9379万 | +4.19% | 81.19 | 0.46 |
| 12/04 | 1,493 | 1,498 | 1,479 | 1,489 | +1.43% | 435,500 | 3242億6707万 | +6.36% | 82.35 | 0.47 |
| 12/03 | 1,457 | 1,485 | 1,457 | 1,468 | +0.96% | 503,200 | 3196億9379万 | +5.76% | 81.19 | 0.46 |
| 12/02 | 1,448 | 1,461 | 1,442 | 1,454 | -1.09% | 514,600 | 3166億4494万 | +5.52% | 80.42 | 0.46 |
| 12/01 | 1,445 | 1,481 | 1,443 | 1,470 | +2.51% | 683,200 | 3201億2934万 | +7.46% | 81.3 | 0.46 |
| 11/28 | 1,420 | 1,439 | 1,418 | 1,434 | +1.49% | 620,300 | 3122億8944万 | +5.75% | 79.31 | 0.45 |
| 11/27 | 1,433 | 1,440 | 1,413 | 1,413 | -2.35% | 483,000 | 3077億1616万 | +5.06% | 78.15 | 0.45 |
| 11/26 | 1,441 | 1,454 | 1,438 | 1,447 | -0.14% | 762,400 | 3151億2052万 | +8.47% | 80.03 | 0.46 |
| 11/25 | 1,458 | 1,459 | 1,436 | 1,449 | +1.19% | 650,100 | 3155億5607万 | +9.61% | 80.14 | 0.46 |
| 11/21 | 1,417 | 1,436 | 1,403 | 1,432 | +0.07% | 718,800 | 3118億5389万 | +9.4% | 79.2 | 0.45 |
| 11/20 | 1,450 | 1,450 | 1,426 | 1,431 | -0.14% | 457,700 | 3116億3612万 | +10.33% | 79.14 | 0.45 |
| 11/19 | 1,437 | 1,455 | 1,430 | 1,433 | -0.28% | 615,900 | 3120億7167万 | +11.34% | 79.25 | 0.45 |
| 11/18 | 1,403 | 1,443 | 1,402 | 1,437 | +4.51% | 1,238,400 | 3129億4277万 | +12.35% | 79.48 | 0.45 |
| 11/17 | 1,445 | 1,450 | 1,368 | 1,375 | -5.82% | 1,229,900 | 2994億4071万 | +8.18% | 76.05 | 0.43 |
| 11/14 | 1,452 | 1,460 | 1,432 | 1,460 | +1.74% | 1,739,400 | 3179億5159万 | +15.32% | 80.75 | 0.46 |
| 11/13 | 1,410 | 1,435 | 1,405 | 1,435 | +1.77% | 666,800 | 3125億722万 | +14.07% | 79.37 | 0.45 |
| 11/12 | 1,396 | 1,431 | 1,394 | 1,410 | +1.95% | 924,400 | 3070億6284万 | +12.53% | 77.98 | 0.45 |
| 11/11 | 1,371 | 1,388 | 1,354 | 1,383 | +1.17% | 775,800 | 3011億8291万 | +10.73% | 76.49 | 0.44 |
| 11/10 | 1,342 | 1,370 | 1,338 | 1,367 | +0.29% | 422,100 | 2976億9851万 | +9.8% | 75.6 | 0.43 |
| 11/07 | 1,358 | 1,367 | 1,348 | 1,363 | +2.17% | 723,600 | 2968億2741万 | +9.65% | 75.38 | 0.43 |
| 11/06 | 1,367 | 1,372 | 1,329 | 1,334 | -2.41% | 971,900 | 2905億1193万 | +7.41% | 73.78 | 0.42 |
| 11/05 | 1,344 | 1,373 | 1,337 | 1,367 | +1.33% | 1,109,100 | 2976億9851万 | +9.98% | 75.6 | 0.43 |
| 11/04 | 1,358 | 1,375 | 1,335 | 1,349 | +2.27% | 1,646,600 | 2937億7856万 | +8.44% | 74.61 | 0.43 |
| 10/31 | 1,260 | 1,338 | 1,257 | 1,319 | +6.03% | 1,474,300 | 2872億4531万 | +5.94% | 72.95 | 0.42 |
