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 | 939 | 947 | 922 | 927 | -0.64% | 80,600 | 524億2556万 | +3.92% | 19.08 | 0.55 |
| 03/30 | 917 | 935 | 901 | 933 | +1.63% | 91,000 | 527億6489万 | +5.07% | 19.21 | 0.56 |
| 03/27 | 950 | 950 | 916 | 918 | -4.38% | 117,700 | 519億1658万 | +3.85% | 18.9 | 0.55 |
| 03/26 | 960 | 963 | 953 | 960 | +0.63% | 223,900 | 542億9184万 | +8.97% | 19.76 | 0.57 |
| 03/25 | 940 | 956 | 935 | 954 | +0.85% | 134,600 | 539億5252万 | +8.78% | 19.64 | 0.57 |
| 03/24 | 947 | 947 | 934 | 946 | -0.11% | 69,100 | 535億9万 | +8.49% | 19.48 | 0.57 |
| 03/23 | 933 | 950 | 933 | 947 | +2.49% | 84,500 | 535億5664万 | +9.1% | 19.5 | 0.57 |
| 03/20 | 925 | 928 | 915 | 924 | +0.43% | 96,900 | 522億5590万 | +7.07% | 19.02 | 0.55 |
| 03/19 | 928 | 937 | 918 | 920 | -0.54% | 91,900 | 520億2968万 | +7.1% | 18.94 | 0.55 |
| 03/18 | 921 | 925 | 915 | 925 | +0.43% | 122,700 | 523億1245万 | +8.31% | 19.04 | 0.55 |
| 03/17 | 919 | 929 | 912 | 921 | +0.88% | 118,200 | 520億8624万 | +8.48% | 18.96 | 0.55 |
| 03/16 | 897 | 916 | 897 | 913 | +1.44% | 142,200 | 516億3381万 | +8.05% | 18.8 | 0.55 |
| 03/13 | 910 | 920 | 899 | 900 | +1.01% | 327,000 | 508億9860万 | +7.14% | 18.53 | 0.54 |
| 03/12 | 892 | 897 | 876 | 891 | +0.45% | 173,200 | 503億8962万 | +6.45% | 18.34 | 0.53 |
| 03/11 | 846 | 892 | 846 | 887 | +4.85% | 232,700 | 501億6340万 | +6.23% | 18.26 | 0.53 |
| 03/10 | 839 | 847 | 838 | 846 | +1.32% | 100,400 | 478億4469万 | +1.56% | 17.42 | 0.51 |
| 03/09 | 826 | 836 | 822 | 835 | +0.12% | 88,500 | 472億2259万 | +0.36% | 17.19 | 0.5 |
| 03/06 | 832 | 835 | 827 | 834 | +0.24% | 125,200 | 471億6604万 | +0.24% | 17.17 | 0.5 |
| 03/05 | 835 | 844 | 830 | 832 | +0.24% | 115,400 | 470億5293万 | +0.12% | 17.13 | 0.5 |
| 03/04 | 831 | 835 | 827 | 830 | -0.95% | 110,000 | 469億3982万 | -0.24% | 17.09 | 0.5 |
| 03/03 | 860 | 863 | 833 | 838 | -1.99% | 150,500 | 473億9225万 | +0.72% | 17.25 | 0.5 |
| 03/02 | 852 | 862 | 852 | 855 | -0.23% | 162,800 | 483億5367万 | +3.01% | 17.6 | 0.51 |
| 02/27 | 870 | 870 | 850 | 857 | -0.35% | 220,700 | 484億6678万 | +3.38% | 17.64 | 0.51 |
| 02/26 | 845 | 869 | 843 | 860 | +2.38% | 267,100 | 486億3644万 | +4.12% | 17.71 | 0.51 |
| 02/25 | 835 | 848 | 834 | 840 | +1.33% | 52,100 | 475億536万 | +2.07% | 17.29 | 0.5 |
| 02/24 | 833 | 838 | 820 | 829 | -0.84% | 75,200 | 468億8327万 | +0.85% | 17.07 | 0.5 |
| 02/23 | 844 | 847 | 830 | 836 | -1.65% | 44,000 | 472億7915万 | +1.95% | 17.21 | 0.5 |
| 02/20 | 850 | 850 | 841 | 850 | +0.24% | 57,700 | 480億7090万 | +3.91% | 17.5 | 0.51 |
| 02/19 | 845 | 850 | 838 | 848 | +0.83% | 73,900 | 479億5779万 | +3.92% | 17.46 | 0.51 |
| 02/18 | 840 | 847 | 836 | 841 | +0.84% | 64,900 | 475億6192万 | +3.32% | 17.31 | 0.5 |
| 02/17 | 828 | 839 | 824 | 834 | +0.72% | 33,300 | 471億6604万 | +2.71% | 17.17 | 0.5 |
| 02/16 | 820 | 840 | 817 | 828 | +1.85% | 68,400 | 468億2671万 | +2.1% | 17.05 | 0.5 |
| 02/13 | 816 | 820 | 805 | 813 | -0.37% | 82,900 | 459億7840万 | +0.25% | 16.74 | 0.49 |
| 02/12 | 815 | 831 | 813 | 816 | +1.87% | 70,900 | 461億4807万 | +0.74% | 16.8 | 0.49 |
| 02/10 | 799 | 806 | 792 | 801 | 0% | 35,500 | 452億9976万 | -0.99% | 16.49 | 0.48 |
| 02/09 | 803 | 803 | 794 | 801 | +0.5% | 29,400 | 452億9976万 | -1.11% | 16.49 | 0.48 |
| 02/06 | 797 | 828 | 792 | 797 | -3.63% | 61,300 | 450億7354万 | -1.73% | 16.41 | 0.48 |
| 02/05 | 840 | 844 | 823 | 827 | -2.01% | 60,700 | 467億7016万 | +1.85% | 17.03 | 0.49 |
| 02/04 | 828 | 849 | 828 | 844 | +2.43% | 111,300 | 477億3158万 | +3.94% | 17.38 | 0.5 |
| 02/03 | 834 | 837 | 820 | 824 | -1.08% | 83,700 | 466億50万 | +1.6% | 16.96 | 0.49 |
| 02/02 | 836 | 840 | 806 | 833 | -0.36% | 87,000 | 471億948万 | +2.71% | 17.15 | 0.5 |
| 01/30 | 825 | 845 | 824 | 836 | +2.58% | 72,900 | 472億7915万 | +3.21% | 17.21 | 0.5 |
| 01/29 | 832 | 832 | 815 | 815 | -2.74% | 37,300 | 460億9151万 | +0.74% | 16.78 | 0.49 |
| 01/28 | 828 | 842 | 827 | 838 | +1.21% | 53,900 | 473億9225万 | +3.58% | 17.25 | 0.5 |
| 01/27 | 816 | 830 | 816 | 828 | +2.22% | 47,800 | 468億2671万 | +2.6% | 17.05 | 0.5 |
| 01/26 | 806 | 815 | 799 | 810 | +0.25% | 42,300 | 458億874万 | +0.62% | 16.68 | 0.48 |
| 01/23 | 798 | 811 | 798 | 808 | +1.25% | 28,600 | 456億9563万 | +0.5% | 16.63 | 0.48 |
| 01/22 | 787 | 798 | 781 | 798 | +1.27% | 36,600 | 451億3009万 | -0.75% | 16.43 | 0.48 |
| 01/21 | 804 | 804 | 787 | 788 | -2.35% | 37,700 | 445億6455万 | -1.99% | 16.22 | 0.47 |
| 01/20 | 785 | 809 | 785 | 807 | +3.07% | 45,100 | 456億3908万 | +0.12% | 16.61 | 0.48 |
| 01/19 | 782 | 789 | 777 | 783 | +0.13% | 17,900 | 442億8178万 | -2.97% | 16.12 | 0.47 |
| 01/16 | 782 | 797 | 767 | 782 | -2.49% | 87,700 | 442億2523万 | -3.34% | 16.1 | 0.47 |
| 01/15 | 783 | 804 | 783 | 802 | +2.17% | 28,600 | 453億5631万 | -1.23% | 16.51 | 0.48 |
| 01/14 | 787 | 802 | 782 | 785 | -2.36% | 75,400 | 443億9489万 | -3.56% | 16.16 | 0.47 |
| 01/13 | 815 | 815 | 793 | 804 | -1.35% | 63,700 | 454億6942万 | -1.47% | 16.55 | 0.48 |
| 01/09 | 811 | 826 | 811 | 815 | +0.49% | 62,900 | 460億9151万 | -0.24% | 16.78 | 0.49 |
| 01/08 | 796 | 815 | 791 | 811 | +1.88% | 57,000 | 458億6530万 | -0.61% | 16.7 | 0.49 |
| 01/07 | 781 | 815 | 781 | 796 | 0% | 37,100 | 450億1699万 | -2.45% | 16.39 | 0.48 |
| 01/06 | 799 | 814 | 795 | 796 | -2.93% | 78,400 | 450億1699万 | -2.45% | 16.39 | 0.48 |
| 01/05 | 825 | 826 | 785 | 820 | -0.36% | 34,200 | 463億7428万 | +0.37% | 16.88 | 0.49 |
| 2014 |
| 12/30 | 839 | 839 | 821 | 823 | -1.32% | 38,200 | 465億4394万 | +0.73% | 16.94 | 0.49 |
| 12/29 | 834 | 844 | 819 | 834 | +1.34% | 45,500 | 471億6604万 | +2.21% | 17.17 | 0.5 |
| 12/26 | 821 | 829 | 818 | 823 | +1.11% | 30,800 | 465億4394万 | +1.11% | 16.94 | 0.49 |
| 12/25 | 825 | 828 | 800 | 814 | -1.33% | 70,100 | 460億3496万 | +0.12% | 16.76 | 0.49 |
| 12/24 | 815 | 832 | 815 | 825 | +1.35% | 48,000 | 466億5705万 | +1.6% | 16.98 | 0.49 |
| 12/22 | 809 | 815 | 805 | 814 | +0.12% | 51,500 | 460億3496万 | +0.49% | 16.76 | 0.49 |
| 12/19 | 816 | 820 | 808 | 813 | +1.5% | 71,300 | 459億7840万 | +0.49% | 16.74 | 0.49 |
| 12/18 | 819 | 819 | 800 | 801 | +1.39% | 58,300 | 452億9976万 | -0.87% | 16.49 | 0.48 |
| 12/17 | 780 | 799 | 780 | 790 | +1.94% | 89,000 | 446億7766万 | -2.23% | 16.26 | 0.47 |
| 12/16 | 790 | 802 | 773 | 775 | -2.39% | 94,300 | 438億2935万 | -4.08% | 15.96 | 0.46 |
| 12/15 | 806 | 811 | 794 | 794 | -1.49% | 74,100 | 449億388万 | -1.73% | 16.35 | 0.47 |
| 12/12 | 803 | 819 | 803 | 806 | +0.37% | 145,800 | 455億8253万 | -0.25% | 16.59 | 0.48 |
| 12/11 | 808 | 819 | 790 | 803 | -3.02% | 102,600 | 454億1286万 | -0.37% | 16.53 | 0.48 |
| 12/10 | 822 | 835 | 816 | 828 | -0.72% | 78,800 | 468億2671万 | +2.73% | 17.05 | 0.5 |
| 12/09 | 831 | 841 | 831 | 834 | -1.42% | 40,100 | 471億6604万 | +3.86% | 17.17 | 0.5 |
| 12/08 | 844 | 850 | 842 | 846 | +0.36% | 34,600 | 478億4469万 | +5.62% | 17.42 | 0.51 |
| 12/05 | 839 | 845 | 837 | 843 | -0.24% | 39,300 | 476億7502万 | +5.9% | 17.36 | 0.5 |
| 12/04 | 845 | 850 | 841 | 845 | +0.72% | 102,200 | 477億8813万 | +6.83% | 17.4 | 0.51 |
| 12/03 | 828 | 845 | 828 | 839 | +1.33% | 117,500 | 474億4881万 | +6.74% | 17.27 | 0.5 |
| 12/02 | 798 | 830 | 794 | 828 | +3.24% | 117,000 | 468億2671万 | +6.02% | 17.05 | 0.5 |
| 12/01 | 815 | 815 | 801 | 802 | -1.6% | 40,100 | 453億5631万 | +3.35% | 16.51 | 0.48 |
| 11/28 | 800 | 819 | 800 | 815 | +2.13% | 72,200 | 460億9151万 | +5.57% | 16.78 | 0.49 |
| 11/27 | 808 | 808 | 797 | 798 | -1.24% | 39,500 | 451億3009万 | +4.04% | 16.43 | 0.48 |
| 11/26 | 814 | 822 | 808 | 808 | -0.74% | 73,900 | 456億9563万 | +5.9% | 16.63 | 0.48 |
| 11/25 | 807 | 819 | 805 | 814 | +1.37% | 73,200 | 460億3496万 | +7.25% | 16.76 | 0.49 |
| 11/21 | 791 | 808 | 789 | 803 | +0.88% | 56,800 | 454億1286万 | +6.64% | 16.53 | 0.48 |
| 11/20 | 804 | 804 | 794 | 796 | +0.38% | 44,200 | 450億1699万 | +6.28% | 16.39 | 0.48 |
| 11/19 | 795 | 805 | 788 | 793 | +0.51% | 78,300 | 448億4732万 | +6.3% | 16.33 | 0.47 |
| 11/18 | 776 | 790 | 773 | 789 | +1.54% | 63,500 | 446億2111万 | +6.33% | 16.24 | 0.47 |
| 11/17 | 780 | 786 | 771 | 777 | -0.51% | 75,500 | 439億4246万 | +5.14% | 16 | 0.46 |
| 11/14 | 795 | 795 | 778 | 781 | -1.76% | 142,700 | 441億6868万 | +5.83% | 16.08 | 0.47 |
| 11/13 | 788 | 799 | 782 | 795 | +1.02% | 67,800 | 449億6043万 | +8.02% | 16.37 | 0.48 |
| 11/12 | 792 | 800 | 786 | 787 | -0.63% | 88,600 | 445億800万 | +7.07% | 16.2 | 0.47 |
| 11/11 | 775 | 803 | 769 | 792 | +0.89% | 172,100 | 447億9077万 | +8.05% | 16.31 | 0.47 |
| 11/10 | 783 | 785 | 765 | 785 | +0.26% | 42,100 | 443億9489万 | +7.39% | 16.16 | 0.47 |
| 11/07 | 777 | 784 | 768 | 783 | +1.29% | 94,500 | 442億8178万 | +7.26% | 16.12 | 0.47 |
| 11/06 | 789 | 793 | 771 | 773 | -1.4% | 95,800 | 437億1624万 | +6.04% | 15.91 | 0.46 |
| 11/05 | 779 | 786 | 772 | 784 | +1.03% | 85,500 | 443億3834万 | +7.54% | 16.14 | 0.47 |
| 11/04 | 778 | 790 | 773 | 776 | +1.7% | 199,100 | 438億8591万 | +6.45% | 15.98 | 0.46 |
| 10/31 | 731 | 764 | 727 | 763 | +6.12% | 160,900 | 431億5070万 | +4.81% | 15.71 | 0.46 |
