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 | 1,395 | 1,400 | 1,367 | 1,368 | 0% | 184,000 | 1338億2288万 | -1.23% | 15.5 | 0.99 |
| 03/30 | 1,348 | 1,388 | 1,330 | 1,368 | +1.79% | 268,100 | 1338億2288万 | -1.16% | 15.5 | 0.99 |
| 03/27 | 1,375 | 1,409 | 1,336 | 1,344 | -3.17% | 574,600 | 1314億7511万 | -2.82% | 15.23 | 0.97 |
| 03/26 | 1,405 | 1,431 | 1,388 | 1,388 | -2.8% | 359,900 | 1357億7936万 | +0.51% | 15.72 | 1.01 |
| 03/25 | 1,449 | 1,450 | 1,414 | 1,428 | +2.88% | 361,700 | 1396億9231万 | +3.63% | 16.18 | 1.04 |
| 03/24 | 1,398 | 1,400 | 1,387 | 1,388 | -0.86% | 154,500 | 1357億7936万 | +1.09% | 15.72 | 1.01 |
| 03/23 | 1,408 | 1,413 | 1,387 | 1,400 | +0.14% | 155,800 | 1369億5324万 | +2.19% | 15.86 | 1.02 |
| 03/20 | 1,415 | 1,420 | 1,387 | 1,398 | +0.22% | 254,100 | 1367億5759万 | +2.49% | 15.84 | 1.01 |
| 03/19 | 1,405 | 1,408 | 1,381 | 1,395 | -1.62% | 333,200 | 1364億6412万 | +2.65% | 15.8 | 1.01 |
| 03/18 | 1,432 | 1,450 | 1,405 | 1,418 | -0.98% | 307,400 | 1387億1407万 | +5.19% | 16.06 | 1.03 |
| 03/17 | 1,438 | 1,442 | 1,426 | 1,432 | +0.92% | 251,400 | 1400億8360万 | +7.11% | 16.22 | 1.04 |
| 03/16 | 1,444 | 1,445 | 1,415 | 1,419 | -1.6% | 219,600 | 1388億1189万 | +7.18% | 16.08 | 1.03 |
| 03/13 | 1,415 | 1,445 | 1,402 | 1,442 | +1.91% | 573,100 | 1410億6184万 | +9.99% | 16.34 | 1.05 |
| 03/12 | 1,358 | 1,415 | 1,358 | 1,415 | +3.21% | 283,100 | 1384億2060万 | +8.93% | 16.03 | 1.03 |
| 03/11 | 1,300 | 1,378 | 1,296 | 1,371 | +1.86% | 309,100 | 1341億1635万 | +6.44% | 15.53 | 0.99 |
| 03/10 | 1,351 | 1,360 | 1,330 | 1,346 | -1.25% | 393,100 | 1316億7076万 | +5.32% | 15.25 | 0.98 |
| 03/09 | 1,371 | 1,380 | 1,354 | 1,363 | -0.58% | 185,700 | 1333億3376万 | +7.32% | 15.44 | 0.99 |
| 03/06 | 1,386 | 1,400 | 1,361 | 1,371 | -2.35% | 279,900 | 1341億1635万 | +8.72% | 15.53 | 0.99 |
| 03/05 | 1,412 | 1,416 | 1,398 | 1,404 | -0.57% | 317,400 | 1373億4454万 | +12.23% | 15.91 | 1.02 |
| 03/04 | 1,398 | 1,418 | 1,380 | 1,412 | +1.95% | 316,200 | 1381億2713万 | +13.87% | 16 | 1.02 |
| 03/03 | 1,365 | 1,398 | 1,358 | 1,385 | +1.84% | 211,800 | 1354億8589万 | +12.79% | 15.69 | 1 |
| 03/02 | 1,378 | 1,389 | 1,352 | 1,360 | +0.07% | 198,200 | 1330億4029万 | +11.75% | 15.41 | 0.99 |
| 02/27 | 1,350 | 1,380 | 1,334 | 1,359 | +2.26% | 367,100 | 1329億4247万 | +12.59% | 15.4 | 0.99 |
| 02/26 | 1,320 | 1,365 | 1,318 | 1,329 | +0.08% | 280,400 | 1300億776万 | +10.93% | 15.06 | 0.96 |
| 02/25 | 1,359 | 1,370 | 1,316 | 1,328 | -0.67% | 277,800 | 1299億993万 | +11.78% | 15.04 | 0.96 |
| 02/24 | 1,326 | 1,351 | 1,326 | 1,337 | +0.22% | 312,600 | 1307億9035万 | +13.4% | 15.15 | 0.97 |
| 02/23 | 1,301 | 1,334 | 1,301 | 1,334 | +1.44% | 12,400 | 1304億9687万 | +14.11% | 15.11 | 0.97 |
| 02/20 | 1,296 | 1,318 | 1,286 | 1,315 | +1.47% | 19,200 | 1286億3822万 | +13.66% | 14.9 | 0.95 |
| 02/19 | 1,315 | 1,323 | 1,291 | 1,296 | -0.38% | 18,200 | 1267億7957万 | +12.89% | 14.68 | 0.94 |
| 02/18 | 1,325 | 1,341 | 1,301 | 1,301 | -1.44% | 26,900 | 1272億6869万 | +14.02% | 14.74 | 0.94 |
| 02/17 | 1,250 | 1,328 | 1,250 | 1,320 | +4.93% | 31,600 | 1291億2734万 | +16.61% | 14.95 | 0.96 |
| 02/16 | 1,258 | 1,276 | 1,239 | 1,258 | +0.32% | 34,400 | 1230億6227万 | +12.02% | 14.25 | 0.91 |
| 02/13 | 1,284 | 1,318 | 1,222 | 1,254 | +10.19% | 86,100 | 1226億7097万 | +12.26% | 14.21 | 0.91 |
| 02/12 | 1,150 | 1,180 | 1,135 | 1,138 | +1.07% | 40,400 | 1113億2342万 | +2.52% | 12.89 | 0.83 |
| 02/10 | 1,135 | 1,154 | 1,120 | 1,126 | +1.08% | 28,200 | 1101億4954万 | +1.53% | 12.76 | 0.82 |
| 02/09 | 1,133 | 1,142 | 1,112 | 1,114 | +0.63% | 21,900 | 1089億7565万 | +0.54% | 12.62 | 0.81 |
| 02/06 | 1,134 | 1,149 | 1,107 | 1,107 | -1.6% | 20,100 | 1082億9088万 | -0.18% | 12.54 | 0.8 |
| 02/05 | 1,122 | 1,135 | 1,109 | 1,125 | -0.88% | 9,500 | 1100億5171万 | +1.44% | 12.74 | 0.82 |
| 02/04 | 1,121 | 1,145 | 1,121 | 1,135 | +0.44% | 22,000 | 1110億2995万 | +2.34% | 12.86 | 0.82 |
| 02/03 | 1,145 | 1,145 | 1,120 | 1,130 | -0.79% | 11,500 | 1105億4083万 | +1.89% | 12.8 | 0.82 |
| 02/02 | 1,108 | 1,139 | 1,105 | 1,139 | -0.7% | 9,700 | 1114億2124万 | +2.71% | 12.9 | 0.83 |
| 01/30 | 1,133 | 1,147 | 1,123 | 1,147 | +1.41% | 80,900 | 1122億383万 | +3.43% | 12.99 | 0.83 |
| 01/29 | 1,123 | 1,134 | 1,123 | 1,131 | 0% | 34,500 | 1106億3865万 | +2.17% | 12.81 | 0.82 |
| 01/28 | 1,126 | 1,135 | 1,120 | 1,131 | +1.8% | 69,200 | 1106億3865万 | +2.35% | 12.81 | 0.82 |
| 01/27 | 1,122 | 1,126 | 1,100 | 1,111 | +0.73% | 41,600 | 1086億8218万 | +0.82% | 12.59 | 0.81 |
| 01/26 | 1,108 | 1,120 | 1,100 | 1,103 | -1.08% | 49,700 | 1078億9959万 | +0.36% | 12.5 | 0.8 |
| 01/23 | 1,125 | 1,134 | 1,114 | 1,115 | -0.09% | 45,300 | 1090億7347万 | +1.83% | 12.63 | 0.81 |
| 01/22 | 1,108 | 1,117 | 1,098 | 1,116 | +2.1% | 32,800 | 1091億7130万 | +2.1% | 12.64 | 0.81 |
| 01/21 | 1,118 | 1,120 | 1,092 | 1,093 | +0.28% | 78,400 | 1069億2135万 | +0.18% | 12.38 | 0.79 |
| 01/20 | 1,093 | 1,114 | 1,085 | 1,090 | +0.09% | 70,000 | 1066億2788万 | -0.09% | 12.35 | 0.79 |
| 01/19 | 1,077 | 1,094 | 1,051 | 1,089 | +4.01% | 56,300 | 1065億3006万 | -0.46% | 12.34 | 0.79 |
| 01/16 | 1,070 | 1,085 | 1,041 | 1,047 | -4.21% | 59,700 | 1024億2146万 | -4.47% | 11.86 | 0.76 |
| 01/15 | 1,111 | 1,113 | 1,083 | 1,093 | -1.62% | 55,500 | 1069億2135万 | -0.73% | 12.38 | 0.79 |
| 01/14 | 1,070 | 1,118 | 1,063 | 1,111 | +3.54% | 61,000 | 1086億8218万 | +0.63% | 12.59 | 0.81 |
| 01/13 | 1,074 | 1,100 | 1,037 | 1,073 | -2.45% | 64,000 | 1049億6488万 | -3.07% | 12.16 | 0.78 |
| 01/09 | 1,091 | 1,110 | 1,090 | 1,100 | +0.09% | 92,000 | 1076億612万 | -0.9% | 12.46 | 0.8 |
| 01/08 | 1,099 | 1,100 | 1,082 | 1,099 | +0.64% | 24,200 | 1075億829万 | -0.99% | 12.45 | 0.8 |
| 01/07 | 1,080 | 1,108 | 1,076 | 1,092 | -0.46% | 44,500 | 1068億2353万 | -1.62% | 12.37 | 0.79 |
| 01/06 | 1,100 | 1,107 | 1,082 | 1,097 | -1.61% | 45,000 | 1073億1265万 | -1.08% | 12.43 | 0.8 |
| 01/05 | 1,124 | 1,130 | 1,107 | 1,115 | -0.8% | 51,900 | 1090億7347万 | +0.54% | 12.63 | 0.81 |
| 2014 |
| 12/30 | 1,138 | 1,138 | 1,093 | 1,124 | +0.81% | 41,200 | 1099億5389万 | +1.54% | 12.73 | 0.81 |
| 12/29 | 1,146 | 1,146 | 1,093 | 1,115 | -0.8% | 29,600 | 1090億7347万 | +0.9% | 12.63 | 0.81 |
| 12/26 | 1,120 | 1,140 | 1,118 | 1,124 | -0.35% | 24,800 | 1099億5389万 | +1.9% | 12.73 | 0.81 |
| 12/25 | 1,136 | 1,141 | 1,128 | 1,128 | -1.05% | 22,300 | 1103億4518万 | +2.45% | 12.78 | 0.82 |
| 12/24 | 1,150 | 1,153 | 1,133 | 1,140 | +0.8% | 38,900 | 1115億1907万 | +3.83% | 12.91 | 0.83 |
| 12/22 | 1,140 | 1,140 | 1,111 | 1,131 | +1.89% | 69,200 | 1106億3865万 | +3.38% | 12.81 | 0.82 |
| 12/19 | 1,110 | 1,118 | 1,106 | 1,110 | +1.93% | 58,100 | 1085億8436万 | +1.74% | 12.58 | 0.8 |
| 12/18 | 1,080 | 1,098 | 1,071 | 1,089 | +4.11% | 46,900 | 1065億3006万 | 0% | 12.34 | 0.79 |
| 12/17 | 1,003 | 1,070 | 1,003 | 1,046 | +2.05% | 102,500 | 1023億2364万 | -3.77% | 11.85 | 0.76 |
| 12/16 | 1,005 | 1,036 | 1,000 | 1,025 | +1.18% | 63,600 | 1002億6934万 | -5.7% | 11.61 | 0.74 |
| 12/15 | 1,070 | 1,070 | 1,013 | 1,013 | -5.33% | 73,300 | 990億9545万 | -6.89% | 11.48 | 0.73 |
| 12/12 | 1,055 | 1,083 | 1,052 | 1,070 | +1.42% | 91,100 | 1046億7141万 | -1.74% | 12.12 | 0.78 |
| 12/11 | 1,065 | 1,075 | 1,050 | 1,055 | -3.56% | 79,100 | 1032億405万 | -2.85% | 11.95 | 0.76 |
| 12/10 | 1,130 | 1,130 | 1,088 | 1,094 | -5.53% | 103,200 | 1070億1918万 | +0.83% | 12.39 | 0.79 |
| 12/09 | 1,149 | 1,161 | 1,131 | 1,158 | +0.26% | 152,300 | 1132億7990万 | +6.73% | 13.12 | 0.84 |
| 12/08 | 1,175 | 1,180 | 1,148 | 1,155 | -0.77% | 61,100 | 1129億8642万 | +6.85% | 13.08 | 0.84 |
| 12/05 | 1,170 | 1,185 | 1,150 | 1,164 | -0.26% | 60,400 | 1138億6684万 | +8.38% | 13.19 | 0.84 |
| 12/04 | 1,179 | 1,191 | 1,165 | 1,167 | -1.02% | 62,300 | 1141億6031万 | +9.47% | 13.22 | 0.85 |
| 12/03 | 1,176 | 1,194 | 1,171 | 1,179 | +2.25% | 111,000 | 1153億3419万 | +11.54% | 13.36 | 0.85 |
| 12/02 | 1,100 | 1,153 | 1,100 | 1,153 | +4.34% | 145,700 | 1127億9078万 | +9.91% | 13.06 | 0.84 |
| 12/01 | 1,108 | 1,108 | 1,090 | 1,105 | +1.01% | 49,900 | 1080億9524万 | +6.15% | 12.52 | 0.8 |
| 11/28 | 1,096 | 1,103 | 1,081 | 1,094 | +0.92% | 157,900 | 1070億1918万 | +5.6% | 12.39 | 0.79 |
| 11/27 | 1,080 | 1,094 | 1,079 | 1,084 | 0% | 85,100 | 1060億4094万 | +5.24% | 12.28 | 0.79 |
| 11/26 | 1,074 | 1,100 | 1,074 | 1,084 | +2.26% | 70,500 | 1060億4094万 | +5.96% | 12.28 | 0.79 |
| 11/25 | 1,080 | 1,099 | 1,060 | 1,060 | -1.76% | 136,600 | 1036億9317万 | +4.02% | 12.01 | 0.77 |
| 11/21 | 1,069 | 1,079 | 1,050 | 1,079 | +0.37% | 120,100 | 1055億5182万 | +6.52% | 12.22 | 0.78 |
| 11/20 | 1,081 | 1,081 | 1,064 | 1,075 | +1.22% | 25,500 | 1051億6052万 | +6.65% | 12.18 | 0.78 |
| 11/19 | 1,072 | 1,080 | 1,062 | 1,062 | +1.05% | 44,200 | 1038億8882万 | +5.88% | 12.03 | 0.77 |
| 11/18 | 1,074 | 1,084 | 1,051 | 1,051 | +0.67% | 79,300 | 1028億1275万 | +5.31% | 11.91 | 0.76 |
| 11/17 | 1,070 | 1,080 | 1,044 | 1,044 | -1.32% | 65,700 | 1021億2799万 | +4.92% | 11.83 | 0.76 |
| 11/14 | 1,065 | 1,080 | 1,041 | 1,058 | 0% | 117,100 | 1034億9752万 | +6.65% | 11.99 | 0.77 |
| 11/13 | 1,059 | 1,060 | 1,040 | 1,058 | +0.76% | 37,800 | 1034億9752万 | +6.76% | 11.99 | 0.77 |
| 11/12 | 1,059 | 1,075 | 1,050 | 1,050 | 0% | 95,300 | 1027億1493万 | +6.28% | 11.9 | 0.76 |
| 11/11 | 1,055 | 1,068 | 1,045 | 1,050 | +1.65% | 85,900 | 1027億1493万 | +6.28% | 11.9 | 0.76 |
| 11/10 | 1,050 | 1,075 | 1,029 | 1,033 | -0.67% | 146,000 | 1010億5193万 | +4.66% | 11.7 | 0.75 |
| 11/07 | 1,037 | 1,079 | 1,023 | 1,040 | +3.79% | 191,100 | 1017億3669万 | +5.37% | 11.78 | 0.75 |
| 11/06 | 1,036 | 1,047 | 1,002 | 1,002 | -2.62% | 92,000 | 980億1939万 | +1.31% | 11.35 | 0.73 |
| 11/05 | 1,061 | 1,079 | 1,027 | 1,029 | -5.16% | 130,000 | 1006億6063万 | +3.83% | 11.66 | 0.75 |
| 11/04 | 1,073 | 1,100 | 1,025 | 1,085 | +1.59% | 195,100 | 1061億3876万 | +9.26% | 12.29 | 0.79 |
| 10/31 | 988 | 1,068 | 988 | 1,068 | +9.31% | 176,100 | 1044億7576万 | +7.77% | 12.1 | 0.77 |
