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 |
|---|
| 2024 | 3/1, 株式分割 1→5 |
| 2015 |
| 03/31 | 879 | 880 | 855 | 855 | -1.27% | 1,784,500 | 3830億2931万 | -5.32% | 41.86 | 0.98 |
| 03/30 | 864 | 873 | 861 | 866 | +0.23% | 1,021,000 | 4225億9717万 | -4.63% | 46.37 | 1.09 |
| 03/27 | 879 | 881 | 861 | 864 | -2.59% | 2,082,000 | 4216億2120万 | -5.26% | 46.26 | 1.09 |
| 03/26 | 894 | 897 | 884 | 887 | -1.44% | 1,656,000 | 4328億4491万 | -3.17% | 47.5 | 1.12 |
| 03/25 | 898 | 902 | 893 | 900 | +0.9% | 1,248,000 | 4391億8875万 | -2.07% | 48.19 | 1.13 |
| 03/24 | 900 | 904 | 891 | 892 | -0.56% | 1,356,000 | 4352億8485万 | -3.15% | 47.76 | 1.12 |
| 03/23 | 892 | 897 | 880 | 897 | +1.59% | 1,646,000 | 4377億2478万 | -2.82% | 48.03 | 1.13 |
| 03/20 | 888 | 888 | 880 | 883 | -0.56% | 1,026,500 | 4308億9296万 | -4.54% | 47.28 | 1.11 |
| 03/19 | 899 | 901 | 882 | 888 | -0.22% | 1,386,500 | 4333億3290万 | -4.1% | 47.55 | 1.12 |
| 03/18 | 895 | 898 | 873 | 890 | -0.78% | 2,251,500 | 4343億887万 | -4.09% | 47.66 | 1.12 |
| 03/17 | 900 | 901 | 893 | 897 | 0% | 746,500 | 4377億2478万 | -3.44% | 48.03 | 1.13 |
| 03/16 | 908 | 909 | 892 | 897 | -0.33% | 1,463,000 | 4377億2478万 | -3.34% | 48.03 | 1.13 |
| 03/13 | 899 | 907 | 895 | 900 | -0.77% | 2,887,500 | 4391億8875万 | -3.02% | 48.19 | 1.13 |
| 03/12 | 911 | 915 | 903 | 907 | -0.55% | 1,464,500 | 4426億466万 | -2.16% | 48.57 | 1.14 |
| 03/11 | 914 | 925 | 905 | 912 | -0.87% | 1,265,500 | 4450億4460万 | -1.72% | 48.83 | 1.15 |
| 03/10 | 951 | 951 | 917 | 920 | -2.44% | 1,815,500 | 4489億4850万 | -0.54% | 49.26 | 1.16 |
| 03/09 | 954 | 955 | 943 | 943 | -0.74% | 1,028,000 | 4601億7221万 | +2.28% | 50.49 | 1.19 |
| 03/06 | 940 | 950 | 937 | 950 | +1.06% | 1,517,500 | 4635億8812万 | +3.49% | 50.87 | 1.2 |
| 03/05 | 926 | 940 | 926 | 940 | +1.18% | 797,500 | 4587億825万 | +2.84% | 50.33 | 1.18 |
| 03/04 | 932 | 933 | 919 | 929 | -0.64% | 1,145,500 | 4533億4038万 | +2.09% | 49.75 | 1.17 |
| 03/03 | 923 | 939 | 923 | 935 | +1.52% | 1,563,000 | 4562億6831万 | +3.2% | 50.07 | 1.18 |
| 03/02 | 912 | 923 | 909 | 921 | +2.11% | 1,705,000 | 4494億3648万 | +2.22% | 49.32 | 1.16 |
| 02/27 | 916 | 916 | 901 | 902 | -0.55% | 1,658,000 | 4401億6472万 | +0.56% | 48.3 | 1.14 |
| 02/26 | 896 | 912 | 896 | 907 | +0.67% | 1,857,000 | 4426億466万 | +1.57% | 48.57 | 1.14 |
| 02/25 | 920 | 920 | 892 | 901 | -6.15% | 4,963,500 | 4396億7673万 | +1.35% | 48.25 | 1.13 |
| 02/24 | 970 | 970 | 957 | 960 | -1.23% | 1,296,000 | 4684億6800万 | +8.47% | 51.41 | 1.21 |
| 02/23 | 981 | 983 | 964 | 972 | -0.31% | 1,455,500 | 4743億2385万 | +10.45% | 52.05 | 1.22 |
| 02/20 | 969 | 979 | 961 | 975 | +1.25% | 1,707,500 | 4757億8781万 | +11.68% | 52.21 | 1.23 |
| 02/19 | 957 | 964 | 945 | 963 | +1.26% | 1,164,000 | 4699億3196万 | +11.2% | 51.57 | 1.21 |
| 02/18 | 951 | 963 | 944 | 951 | +1.06% | 1,416,000 | 4640億7611万 | +10.71% | 50.92 | 1.2 |
| 02/17 | 938 | 948 | 931 | 941 | +0.86% | 1,277,000 | 4591億9623万 | +10.19% | 50.39 | 1.18 |
| 02/16 | 931 | 938 | 924 | 933 | +0.65% | 942,500 | 4552億9233万 | +10.02% | 49.96 | 1.17 |
| 02/13 | 932 | 936 | 919 | 927 | -0.75% | 1,285,500 | 4523億6441万 | +9.83% | 49.64 | 1.17 |
| 02/12 | 904 | 938 | 897 | 934 | +3.32% | 3,593,000 | 4557億8032万 | +11.19% | 50.01 | 1.18 |
| 02/10 | 886 | 908 | 884 | 904 | +2.26% | 2,401,000 | 4411億4070万 | +8.26% | 48.41 | 1.14 |
| 02/09 | 888 | 888 | 872 | 884 | 0% | 1,344,000 | 4313億8095万 | +6.38% | 47.34 | 1.11 |
| 02/06 | 881 | 892 | 865 | 884 | +0.91% | 2,766,500 | 4313億8095万 | +6.63% | 47.34 | 1.11 |
| 02/05 | 900 | 911 | 862 | 876 | -5.71% | 8,889,000 | 4274億7705万 | +5.93% | 46.91 | 1.1 |
| 02/04 | 916 | 934 | 902 | 929 | +11.52% | 9,491,500 | 4533億4038万 | +12.61% | 49.75 | 1.17 |
| 02/03 | 854 | 854 | 824 | 833 | -1.54% | 1,172,000 | 4064億9358万 | +1.46% | 44.6 | 1.05 |
| 02/02 | 846 | 855 | 837 | 846 | -0.35% | 1,180,500 | 4128億3742万 | +3.05% | 45.3 | 1.06 |
| 01/30 | 856 | 859 | 846 | 849 | -0.47% | 1,469,500 | 4143億138万 | +3.54% | 45.46 | 1.07 |
| 01/29 | 835 | 855 | 833 | 853 | +1.79% | 2,040,000 | 4162億5333万 | +4.15% | 45.68 | 1.07 |
| 01/28 | 819 | 839 | 816 | 838 | +1.7% | 1,194,000 | 4089億3352万 | +2.57% | 44.87 | 1.05 |
| 01/27 | 820 | 824 | 815 | 824 | +0.98% | 1,086,000 | 4021億170万 | +1.1% | 44.12 | 1.04 |
| 01/26 | 806 | 816 | 804 | 816 | 0% | 544,000 | 3981億9780万 | +0.25% | 43.69 | 1.03 |
| 01/23 | 816 | 816 | 806 | 816 | +1.24% | 880,500 | 3981億9780万 | +0.37% | 43.69 | 1.03 |
| 01/22 | 818 | 818 | 800 | 806 | -1.35% | 1,271,000 | 3933億1792万 | -0.86% | 43.16 | 1.01 |
| 01/21 | 807 | 822 | 805 | 817 | +1.36% | 2,038,500 | 3986億8578万 | +0.49% | 43.75 | 1.03 |
| 01/20 | 806 | 815 | 799 | 806 | -0.74% | 1,796,000 | 3933億1792万 | -0.86% | 43.16 | 1.01 |
| 01/19 | 807 | 813 | 802 | 812 | +1.63% | 635,500 | 3962億4585万 | -0.12% | 43.48 | 1.02 |
| 01/16 | 791 | 801 | 783 | 799 | -0.13% | 1,255,500 | 3899億201万 | -1.6% | 42.78 | 1.01 |
| 01/15 | 801 | 807 | 792 | 800 | -0.12% | 1,022,500 | 3903億9000万 | -1.48% | 42.84 | 1.01 |
| 01/14 | 808 | 811 | 798 | 801 | -1.72% | 929,500 | 3908億7798万 | -1.35% | 42.89 | 1.01 |
| 01/13 | 805 | 816 | 801 | 815 | +0.74% | 746,500 | 3977億981万 | +0.37% | 43.64 | 1.03 |
| 01/09 | 819 | 824 | 807 | 809 | -1.34% | 1,057,000 | 3947億8188万 | -0.12% | 43.32 | 1.02 |
| 01/08 | 819 | 829 | 817 | 820 | +0.12% | 1,211,000 | 4001億4975万 | +1.36% | 43.91 | 1.03 |
| 01/07 | 804 | 823 | 804 | 819 | +1.11% | 1,012,500 | 3996億6176万 | +1.61% | 43.85 | 1.03 |
| 01/06 | 812 | 820 | 809 | 810 | -1.7% | 1,494,000 | 3952億6987万 | +0.75% | 43.37 | 1.02 |
| 01/05 | 831 | 832 | 818 | 824 | -0.72% | 983,000 | 4021億170万 | +2.62% | 44.12 | 1.04 |
| 2014 |
| 12/30 | 838 | 842 | 829 | 830 | -0.48% | 1,211,000 | 4050億2962万 | +3.62% | 44.44 | 1.04 |
| 12/29 | 832 | 837 | 828 | 834 | +0.72% | 1,077,500 | 4069億8157万 | +4.51% | 44.66 | 1.05 |
| 12/26 | 824 | 829 | 821 | 828 | +0.49% | 513,500 | 4040億5365万 | +4.15% | 44.34 | 1.04 |
| 12/25 | 822 | 829 | 822 | 824 | -0.36% | 826,000 | 4021億170万 | +3.91% | 44.12 | 1.04 |
| 12/24 | 820 | 830 | 818 | 827 | +0.85% | 1,112,000 | 4035億6566万 | +4.68% | 44.28 | 1.04 |
| 12/22 | 816 | 820 | 806 | 820 | +0.12% | 1,593,500 | 4001億4975万 | +4.19% | 43.91 | 1.03 |
| 12/19 | 817 | 819 | 811 | 819 | +1.49% | 2,000,000 | 3996億6176万 | +4.2% | 43.85 | 1.03 |
| 12/18 | 809 | 811 | 804 | 807 | +2.02% | 1,649,500 | 3938億591万 | +2.93% | 43.21 | 1.02 |
| 12/17 | 793 | 797 | 788 | 791 | -0.5% | 1,264,000 | 3859億9811万 | +1.02% | 42.36 | 1 |
| 12/16 | 792 | 800 | 792 | 795 | -1.12% | 933,000 | 3879億5006万 | +1.66% | 42.57 | 1 |
| 12/15 | 799 | 810 | 796 | 804 | 0% | 907,000 | 3923億4195万 | +2.81% | 43.05 | 1.01 |
| 12/12 | 813 | 815 | 804 | 804 | -0.86% | 1,964,500 | 3923億4195万 | +2.94% | 43.05 | 1.01 |
| 12/11 | 807 | 819 | 802 | 811 | -0.12% | 2,100,500 | 3957億5786万 | +3.97% | 43.43 | 1.02 |
| 12/10 | 801 | 813 | 801 | 812 | +1.12% | 2,387,500 | 3962億4585万 | +4.1% | 43.48 | 1.02 |
| 12/09 | 807 | 814 | 801 | 803 | -0.12% | 1,357,500 | 3918億5396万 | +3.08% | 43 | 1.01 |
| 12/08 | 799 | 805 | 796 | 804 | +0.63% | 1,517,000 | 3923億4195万 | +3.21% | 43.05 | 1.01 |
| 12/05 | 792 | 800 | 787 | 799 | +0.88% | 1,040,500 | 3899億201万 | +2.7% | 42.78 | 1.01 |
| 12/04 | 795 | 797 | 788 | 792 | +0.38% | 1,616,000 | 3864億8610万 | +1.93% | 42.41 | 1 |
| 12/03 | 782 | 793 | 781 | 789 | +1.02% | 1,447,000 | 3850億2213万 | +1.54% | 42.25 | 0.99 |
| 12/02 | 766 | 781 | 764 | 781 | +1.56% | 1,812,500 | 3811億1823万 | +0.64% | 41.82 | 0.98 |
| 12/01 | 764 | 771 | 764 | 769 | +0.65% | 1,172,000 | 3752億6238万 | -0.77% | 41.18 | 0.97 |
| 11/28 | 769 | 772 | 761 | 764 | -0.13% | 1,545,500 | 3728億2245万 | -1.42% | 40.91 | 0.96 |
| 11/27 | 773 | 775 | 765 | 765 | -1.29% | 958,500 | 3733億1043万 | -1.29% | 40.96 | 0.96 |
| 11/26 | 765 | 775 | 764 | 775 | +1.17% | 2,118,500 | 3781億9031万 | +0.13% | 41.5 | 0.98 |
| 11/25 | 775 | 778 | 763 | 766 | -0.65% | 3,114,500 | 3737億9842万 | -0.91% | 41.02 | 0.96 |
| 11/21 | 760 | 771 | 759 | 771 | +1.58% | 1,978,000 | 3762億3836万 | 0% | 41.28 | 0.97 |
| 11/20 | 762 | 763 | 756 | 759 | -0.52% | 1,340,500 | 3703億8251万 | -1.3% | 40.64 | 0.96 |
| 11/19 | 770 | 773 | 761 | 763 | -0.39% | 1,626,000 | 3723億3446万 | -0.78% | 40.86 | 0.96 |
| 11/18 | 763 | 772 | 760 | 766 | +1.06% | 1,102,500 | 3737億9842万 | -0.26% | 41.02 | 0.96 |
| 11/17 | 769 | 772 | 753 | 758 | -1.94% | 1,861,000 | 3698億9452万 | -1.17% | 40.59 | 0.95 |
| 11/14 | 779 | 782 | 770 | 773 | -0.64% | 1,681,500 | 3772億1433万 | +0.78% | 41.39 | 0.97 |
| 11/13 | 778 | 781 | 774 | 778 | +0.52% | 1,027,500 | 3796億5427万 | +1.43% | 41.66 | 0.98 |
| 11/12 | 784 | 784 | 773 | 774 | -0.64% | 1,002,000 | 3777億232万 | +0.91% | 41.45 | 0.97 |
| 11/11 | 779 | 784 | 776 | 779 | -0.13% | 1,062,500 | 3801億4226万 | +1.56% | 41.71 | 0.98 |
| 11/10 | 781 | 788 | 777 | 780 | -1.02% | 787,000 | 3806億3025万 | +1.69% | 41.77 | 0.98 |
| 11/07 | 789 | 790 | 781 | 788 | +0.25% | 945,000 | 3845億3415万 | +2.87% | 42.19 | 0.99 |
| 11/06 | 799 | 801 | 782 | 786 | -1.63% | 922,500 | 3835億5817万 | +2.61% | 42.09 | 0.99 |
| 11/05 | 795 | 805 | 793 | 799 | +0.5% | 1,403,000 | 3899億201万 | +4.31% | 42.78 | 1.01 |
| 11/04 | 820 | 821 | 793 | 795 | -1.36% | 2,632,000 | 3879億5006万 | +3.79% | 42.57 | 1 |
| 10/31 | 788 | 809 | 783 | 806 | +2.81% | 2,305,000 | 3933億1792万 | +5.22% | 43.16 | 1.01 |
