PER
2014/12/30～2015/05/29
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 |
| 05/29 | 1,018 | 1,020 | 1,000 | 1,007 | -1.08% | 21,200 | 78億8722万 | -0.79% | 426.63 | 3.8 |
| 05/28 | 1,019 | 1,022 | 1,012 | 1,018 | -0.1% | 11,200 | 79億7338万 | +0.3% | 431.29 | 3.84 |
| 05/27 | 1,024 | 1,032 | 1,009 | 1,019 | -0.1% | 27,700 | 79億8121万 | +0.39% | 431.71 | 3.84 |
| 05/26 | 1,020 | 1,034 | 1,019 | 1,020 | +0.2% | 45,300 | 79億8904万 | +0.59% | 432.14 | 3.84 |
| 05/25 | 1,017 | 1,023 | 1,015 | 1,018 | 0% | 17,300 | 79億7338万 | +0.49% | 431.29 | 3.84 |
| 05/22 | 1,010 | 1,018 | 1,007 | 1,018 | +0.49% | 11,300 | 79億7338万 | +0.49% | 431.29 | 3.84 |
| 05/21 | 1,018 | 1,019 | 1,011 | 1,013 | -0.49% | 8,300 | 79億3422万 | +0.1% | 429.17 | 3.82 |
| 05/20 | 1,015 | 1,019 | 1,015 | 1,018 | +0.1% | 10,000 | 79億7338万 | +0.59% | 431.29 | 3.84 |
| 05/19 | 1,013 | 1,018 | 1,013 | 1,017 | +0.2% | 7,200 | 79億6555万 | +0.59% | 430.87 | 3.83 |
| 05/18 | 1,014 | 1,017 | 1,012 | 1,015 | +0.3% | 6,400 | 79億4988万 | +0.5% | 430.02 | 3.83 |
| 05/15 | 1,016 | 1,016 | 1,005 | 1,012 | +1% | 2,700 | 79億2638万 | +0.2% | 428.75 | 3.81 |
| 05/14 | 1,015 | 1,015 | 1,001 | 1,002 | -1.09% | 14,700 | 78億4806万 | -0.69% | 424.51 | 3.78 |
| 05/13 | 1,011 | 1,015 | 1,009 | 1,013 | +0.4% | 6,300 | 79億3422万 | +0.4% | 429.17 | 3.82 |
| 05/12 | 1,008 | 1,010 | 1,004 | 1,009 | +0.1% | 9,800 | 79億289万 | +0.1% | 427.48 | 3.8 |
| 05/11 | 1,010 | 1,013 | 1,007 | 1,008 | 0% | 8,200 | 78億9505万 | +0.1% | 427.05 | 3.8 |
| 05/08 | 1,001 | 1,013 | 1,000 | 1,008 | +0.8% | 9,500 | 78億9505万 | 0% | 427.05 | 3.8 |
| 05/07 | 1,015 | 1,015 | 998 | 1,000 | -2.44% | 25,200 | 78億3240万 | -0.7% | 423.66 | 3.77 |
| 05/01 | 1,045 | 1,045 | 1,023 | 1,025 | -2.01% | 14,600 | 80億2821万 | +1.79% | 434.26 | 3.86 |
| 04/30 | 1,061 | 1,063 | 1,041 | 1,046 | -0.19% | 21,300 | 81億9269万 | +3.98% | 443.15 | 3.94 |
| 04/28 | 1,045 | 1,055 | 1,026 | 1,048 | -0.29% | 31,300 | 82億835万 | +4.38% | 444 | 3.95 |
| 04/27 | 1,020 | 1,100 | 1,015 | 1,051 | +5% | 123,400 | 82億3185万 | +5% | 445.27 | 3.96 |
| 04/24 | 1,003 | 1,005 | 1,000 | 1,001 | 0% | 3,500 | 78億4023万 | +0.2% | 424.09 | 3.77 |
| 04/23 | 1,000 | 1,006 | 1,000 | 1,001 | +0.1% | 4,700 | 78億4023万 | +0.2% | 424.09 | 3.77 |
| 04/22 | 1,000 | 1,004 | 1,000 | 1,000 | 0% | 4,700 | 78億3240万 | +0.1% | 423.66 | 3.77 |
| 04/21 | 998 | 1,006 | 998 | 1,000 | +0.1% | 12,500 | 78億3240万 | +0.2% | 423.66 | 3.77 |
| 04/20 | 998 | 1,004 | 996 | 999 | -0.4% | 16,900 | 78億2456万 | +0.1% | 423.24 | 3.77 |
| 04/17 | 1,002 | 1,004 | 1,002 | 1,003 | +0.1% | 3,100 | 78億5589万 | +0.5% | 424.94 | 3.78 |
| 04/16 | 1,000 | 1,004 | 1,000 | 1,002 | -0.2% | 6,500 | 78億4806万 | +0.4% | 424.51 | 3.78 |
| 04/15 | 1,003 | 1,006 | 1,000 | 1,004 | 0% | 6,400 | 78億6372万 | +0.6% | 425.36 | 3.78 |
| 04/14 | 1,001 | 1,005 | 1,000 | 1,004 | +0.2% | 8,200 | 78億6372万 | +0.7% | 425.36 | 3.78 |
| 04/13 | 1,005 | 1,005 | 1,000 | 1,002 | 0% | 3,700 | 78億4806万 | +0.5% | 424.51 | 3.78 |
| 04/10 | 1,005 | 1,005 | 997 | 1,002 | +0.3% | 10,600 | 78億4806万 | +0.5% | 424.51 | 3.78 |
| 04/09 | 997 | 1,000 | 995 | 999 | -0.3% | 6,000 | 78億2456万 | +0.3% | 423.24 | 3.77 |
| 04/08 | 1,003 | 1,003 | 995 | 1,002 | +0.3% | 8,000 | 78億4806万 | +0.6% | 424.51 | 3.78 |
| 04/07 | 997 | 1,005 | 997 | 999 | +0.3% | 4,900 | 78億2456万 | +0.3% | 423.24 | 3.77 |
| 04/06 | 1,000 | 1,005 | 996 | 996 | -0.4% | 4,700 | 78億107万 | +0.1% | 421.97 | 3.75 |
| 04/03 | 994 | 1,001 | 994 | 1,000 | +0.4% | 7,500 | 78億3240万 | +0.5% | 423.66 | 3.77 |
| 04/02 | 997 | 999 | 994 | 996 | +0.5% | 4,400 | 78億107万 | +0.1% | 421.97 | 3.75 |
| 04/01 | 1,005 | 1,005 | 991 | 991 | -1.78% | 13,000 | 77億6190万 | -0.4% | 419.85 | 3.74 |
| 03/31 | 1,009 | 1,009 | 995 | 1,009 | +1.31% | 11,900 | 79億289万 | +1.41% | 427.48 | 3.8 |
| 03/30 | 1,001 | 1,034 | 994 | 996 | -0.1% | 9,200 | 78億107万 | +0.2% | 421.97 | 3.75 |
| 03/27 | 997 | 1,000 | 996 | 997 | +0.1% | 9,200 | 78億890万 | +0.3% | 422.39 | 3.76 |
| 03/26 | 998 | 998 | 994 | 996 | +0.2% | 4,100 | 78億107万 | +0.2% | 421.97 | 3.75 |
| 03/25 | 996 | 996 | 990 | 994 | +0.1% | 8,800 | 77億8540万 | 0% | 421.12 | 3.75 |
| 03/24 | 995 | 1,000 | 992 | 993 | -0.2% | 4,600 | 77億7757万 | -0.1% | 420.7 | 3.74 |
| 03/23 | 994 | 998 | 992 | 995 | +0.1% | 11,200 | 77億9323万 | +0.1% | 421.55 | 3.75 |
| 03/20 | 990 | 996 | 989 | 994 | +0.2% | 3,000 | 77億8540万 | +0.1% | 421.12 | 3.75 |
| 03/19 | 995 | 996 | 991 | 992 | -0.3% | 3,800 | 77億6974万 | -0.1% | 420.28 | 3.74 |
| 03/18 | 997 | 997 | 989 | 995 | -0.2% | 8,200 | 77億9323万 | +0.2% | 421.55 | 3.75 |
| 03/17 | 998 | 999 | 994 | 997 | 0% | 7,000 | 78億890万 | +0.5% | 422.39 | 3.76 |
| 03/16 | 998 | 998 | 993 | 997 | +0.5% | 5,400 | 78億890万 | +0.61% | 422.39 | 3.76 |
| 03/13 | 996 | 996 | 991 | 992 | -0.4% | 10,800 | 77億6974万 | +0.2% | 420.28 | 3.74 |
| 03/12 | 997 | 998 | 988 | 996 | -0.1% | 6,700 | 78億107万 | +0.61% | 421.97 | 3.75 |
| 03/11 | 985 | 999 | 985 | 997 | +0.3% | 7,800 | 78億890万 | +0.81% | 422.39 | 3.76 |
| 03/10 | 987 | 997 | 987 | 994 | -0.2% | 4,100 | 77億8540万 | +0.61% | 421.12 | 3.75 |
| 03/09 | 983 | 996 | 983 | 996 | +0.2% | 17,700 | 78億107万 | +0.91% | 421.97 | 3.75 |
| 03/06 | 996 | 996 | 992 | 994 | +0.2% | 2,200 | 77億8540万 | +0.71% | 421.12 | 3.75 |
| 03/05 | 985 | 992 | 983 | 992 | -0.4% | 1,800 | 77億6974万 | +0.61% | 420.28 | 3.74 |
| 03/04 | 995 | 997 | 995 | 996 | +0.5% | 1,500 | 78億107万 | +1.12% | 421.97 | 3.75 |
| 03/03 | 989 | 1,001 | 981 | 991 | +0.2% | 14,200 | 77億6190万 | +0.61% | 419.85 | 3.74 |
| 03/02 | 992 | 992 | 984 | 989 | -0.3% | 6,900 | 77億4624万 | +0.41% | 419 | 3.73 |
| 02/27 | 995 | 995 | 987 | 992 | -0.4% | 6,500 | 77億6974万 | +0.71% | 419.29 | 3.73 |
| 02/26 | 997 | 997 | 967 | 996 | 0% | 18,400 | 78億107万 | +1.01% | 420.98 | 3.75 |
| 02/25 | 999 | 999 | 994 | 996 | +0.2% | 3,200 | 78億107万 | +1.12% | 420.98 | 3.75 |
| 02/24 | 995 | 995 | 992 | 994 | 0% | 2,700 | 77億8540万 | +0.81% | 420.14 | 3.74 |
| 02/23 | 998 | 998 | 991 | 994 | -0.1% | 10,700 | 77億8540万 | +0.81% | 420.14 | 3.74 |
| 02/20 | 990 | 995 | 990 | 995 | +0.1% | 3,300 | 77億9323万 | +0.81% | 420.56 | 3.74 |
| 02/19 | 995 | 995 | 986 | 994 | +0.2% | 7,500 | 77億8540万 | +0.61% | 420.14 | 3.74 |
| 02/18 | 989 | 994 | 988 | 992 | +0.3% | 11,400 | 77億6974万 | +0.3% | 419.29 | 3.73 |
| 02/17 | 988 | 989 | 986 | 989 | +0.61% | 4,100 | 77億4624万 | 0% | 418.03 | 3.72 |
| 02/16 | 985 | 990 | 965 | 983 | -0.1% | 9,400 | 76億9924万 | -0.81% | 415.49 | 3.7 |
| 02/13 | 980 | 984 | 977 | 984 | +0.51% | 7,900 | 77億708万 | -0.81% | 415.91 | 3.7 |
| 02/12 | 974 | 980 | 974 | 979 | +0.31% | 11,100 | 76億6791万 | -1.41% | 413.8 | 3.68 |
| 02/10 | 980 | 980 | 943 | 976 | -0.41% | 22,200 | 76億4442万 | -1.81% | 412.53 | 3.67 |
| 02/09 | 978 | 980 | 977 | 980 | +0.2% | 3,400 | 76億7575万 | -1.61% | 414.22 | 3.68 |
| 02/06 | 978 | 978 | 976 | 978 | +0.2% | 4,100 | 76億6008万 | -2% | 413.38 | 3.68 |
| 02/05 | 974 | 978 | 972 | 976 | 0% | 7,300 | 76億4442万 | -2.5% | 412.53 | 3.67 |
| 02/04 | 980 | 980 | 973 | 976 | +0.21% | 3,800 | 76億4442万 | -2.89% | 412.53 | 3.67 |
| 02/03 | 976 | 980 | 971 | 974 | -0.2% | 7,400 | 76億2875万 | -3.56% | 411.69 | 3.66 |
| 02/02 | 978 | 980 | 972 | 976 | -0.2% | 7,100 | 76億4442万 | -3.75% | 412.53 | 3.67 |
| 01/30 | 985 | 989 | 974 | 978 | +0.82% | 12,100 | 76億6008万 | -4.02% | 413.38 | 3.68 |
| 01/29 | 993 | 993 | 970 | 970 | -1.62% | 22,100 | 75億9742万 | -5.27% | 409.99 | 3.65 |
| 01/28 | 998 | 998 | 982 | 986 | -0.2% | 8,200 | 77億2274万 | -4.18% | 416.76 | 3.71 |
| 01/27 | 998 | 998 | 986 | 988 | -0.6% | 10,400 | 77億3841万 | -4.36% | 417.6 | 3.72 |
| 01/26 | 980 | 995 | 980 | 994 | -0.3% | 5,800 | 77億8540万 | -4.15% | 420.14 | 3.74 |
| 01/23 | 998 | 1,002 | 981 | 997 | +0.4% | 7,400 | 78億890万 | -4.23% | 421.41 | 3.75 |
| 01/22 | 995 | 998 | 992 | 993 | -0.2% | 2,300 | 77億7757万 | -4.98% | 419.72 | 3.73 |
| 01/21 | 1,000 | 1,000 | 993 | 995 | -0.6% | 2,800 | 77億9323万 | -5.15% | 420.56 | 3.74 |
| 01/20 | 1,000 | 1,005 | 980 | 1,001 | -0.3% | 7,500 | 78億4023万 | -4.94% | 423.1 | 3.76 |
| 01/19 | 1,001 | 1,028 | 990 | 1,004 | -0.5% | 12,800 | 78億6372万 | -5.01% | 424.37 | 3.78 |
| 01/16 | 1,010 | 1,015 | 1,004 | 1,009 | -1.85% | 5,600 | 79億289万 | -4.9% | 426.48 | 3.79 |
| 01/15 | 1,012 | 1,030 | 1,012 | 1,028 | +1.58% | 4,500 | 80億5170万 | -3.38% | 434.51 | 3.87 |
| 01/14 | 1,012 | 1,018 | 1,010 | 1,012 | +0.2% | 7,500 | 79億2638万 | -5.15% | 427.75 | 3.81 |
| 01/13 | 1,030 | 1,034 | 1,008 | 1,010 | -1.17% | 12,100 | 79億1072万 | -5.61% | 426.9 | 3.8 |
| 01/09 | 1,023 | 1,028 | 1,019 | 1,022 | +0.79% | 7,700 | 80億471万 | -4.84% | 431.97 | 3.84 |
| 01/08 | 1,004 | 1,024 | 1,004 | 1,014 | +1.2% | 9,700 | 79億4205万 | -5.85% | 428.59 | 3.81 |
| 01/07 | 1,004 | 1,011 | 1,001 | 1,002 | -0.79% | 6,100 | 78億4806万 | -7.22% | 423.52 | 3.77 |
| 01/06 | 1,025 | 1,025 | 1,010 | 1,010 | -1.56% | 16,000 | 79億1072万 | -6.83% | 426.9 | 3.8 |
| 01/05 | 1,035 | 1,035 | 1,025 | 1,026 | -0.48% | 9,400 | 80億3604万 | -5.7% | 433.66 | 3.86 |
| 2014 |
| 12/30 | 1,043 | 1,043 | 1,029 | 1,031 | -1.15% | 13,400 | 80億7520万 | -5.59% | 435.78 | 3.88 |
