PER
2014/09/10～2015/02/10
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 |
| 02/10 | 860 | 860 | 845 | 858 | +2.02% | 36,700 | 193億500万 | +0.7% | 46.09 | 1.35 |
| 02/09 | 856 | 856 | 841 | 841 | -0.24% | 15,800 | 189億2250万 | -1.52% | 45.18 | 1.32 |
| 02/06 | 836 | 845 | 836 | 843 | +0.24% | 15,100 | 189億6750万 | -1.52% | 45.29 | 1.33 |
| 02/05 | 830 | 848 | 830 | 841 | +0.12% | 21,600 | 189億2250万 | -2.1% | 45.18 | 1.32 |
| 02/04 | 826 | 849 | 825 | 840 | +1.45% | 22,900 | 189億 | -2.44% | 45.12 | 1.32 |
| 02/03 | 844 | 846 | 828 | 828 | -2.47% | 37,100 | 186億3000万 | -3.94% | 44.48 | 1.3 |
| 02/02 | 860 | 860 | 849 | 849 | -1.85% | 16,800 | 191億250万 | -1.62% | 45.61 | 1.33 |
| 01/30 | 867 | 868 | 860 | 865 | -0.23% | 15,100 | 194億6250万 | 0% | 46.47 | 1.36 |
| 01/29 | 872 | 872 | 864 | 867 | -0.8% | 17,000 | 195億750万 | +0.12% | 46.58 | 1.36 |
| 01/28 | 861 | 880 | 858 | 874 | +1.27% | 33,000 | 196億6500万 | +0.92% | 46.95 | 1.37 |
| 01/27 | 860 | 876 | 854 | 863 | +2.74% | 72,300 | 194億1750万 | -0.23% | 46.36 | 1.36 |
| 01/26 | 840 | 845 | 838 | 840 | -0.36% | 13,000 | 189億 | -2.89% | 45.12 | 1.32 |
| 01/23 | 845 | 845 | 835 | 843 | 0% | 27,300 | 189億6750万 | -2.88% | 45.29 | 1.33 |
| 01/22 | 840 | 867 | 831 | 843 | +0.48% | 32,900 | 189億6750万 | -3.33% | 45.29 | 1.33 |
| 01/21 | 850 | 850 | 839 | 839 | -0.59% | 14,200 | 188億7750万 | -4% | 45.07 | 1.32 |
| 01/20 | 833 | 849 | 831 | 844 | +1.08% | 20,800 | 189億9000万 | -3.65% | 45.34 | 1.33 |
| 01/19 | 840 | 844 | 832 | 835 | -1.3% | 20,700 | 187億8750万 | -4.9% | 44.86 | 1.31 |
| 01/16 | 849 | 851 | 840 | 846 | -1.05% | 36,300 | 190億3500万 | -3.86% | 45.45 | 1.33 |
| 01/15 | 852 | 858 | 849 | 855 | +0.59% | 15,300 | 192億3750万 | -3.17% | 45.93 | 1.34 |
| 01/14 | 858 | 869 | 849 | 850 | -0.93% | 33,500 | 191億2500万 | -3.95% | 45.66 | 1.34 |
| 01/13 | 863 | 866 | 851 | 858 | -2.28% | 29,000 | 193億500万 | -3.16% | 46.09 | 1.35 |
| 01/09 | 880 | 880 | 870 | 878 | +0.34% | 19,100 | 197億5500万 | -1.13% | 47.17 | 1.38 |
| 01/08 | 870 | 882 | 867 | 875 | +1.27% | 18,300 | 196億8750万 | -1.57% | 47 | 1.38 |
| 01/07 | 856 | 885 | 856 | 864 | -0.58% | 24,900 | 194億4000万 | -2.92% | 46.41 | 1.36 |
| 01/06 | 880 | 881 | 863 | 869 | -2.69% | 31,600 | 195億5250万 | -2.58% | 46.68 | 1.37 |
| 01/05 | 901 | 903 | 891 | 893 | -0.89% | 24,100 | 200億9250万 | -0.11% | 47.97 | 1.4 |
| 2014 |
| 12/30 | 901 | 910 | 896 | 901 | -0.88% | 42,700 | 202億7250万 | +0.9% | 48.4 | 1.42 |
| 12/29 | 902 | 909 | 890 | 909 | +1.91% | 51,900 | 204億5250万 | +1.91% | 48.83 | 1.43 |
| 12/26 | 860 | 893 | 860 | 892 | +3.84% | 31,600 | 200億7000万 | +0.22% | 47.92 | 1.4 |
| 12/25 | 872 | 872 | 854 | 859 | -1.6% | 48,000 | 193億2750万 | -3.16% | 46.15 | 1.35 |
| 12/24 | 887 | 889 | 872 | 873 | -1.24% | 33,300 | 196億4250万 | -1.47% | 46.9 | 1.37 |
| 12/22 | 899 | 900 | 872 | 884 | 0% | 32,400 | 198億9000万 | +0.11% | 47.49 | 1.39 |
| 12/19 | 877 | 887 | 875 | 884 | +0.91% | 31,500 | 198億9000万 | +0.34% | 47.49 | 1.39 |
| 12/18 | 875 | 884 | 870 | 876 | +1.86% | 26,800 | 197億1000万 | -0.45% | 47.06 | 1.38 |
| 12/17 | 862 | 875 | 859 | 860 | -0.69% | 27,100 | 193億5000万 | -2.05% | 46.2 | 1.35 |
| 12/16 | 898 | 898 | 848 | 866 | -4.94% | 93,000 | 194億8500万 | -1.37% | 46.52 | 1.36 |
| 12/15 | 930 | 938 | 906 | 911 | -1.51% | 116,300 | 204億9750万 | +3.76% | 48.94 | 1.43 |
| 12/12 | 908 | 925 | 906 | 925 | +2.55% | 81,800 | 208億1250万 | +5.47% | 49.69 | 1.45 |
| 12/11 | 875 | 903 | 874 | 902 | +1.58% | 58,200 | 202億9500万 | +2.97% | 48.46 | 1.42 |
| 12/10 | 880 | 900 | 877 | 888 | 0% | 44,200 | 199億8000万 | +1.14% | 47.7 | 1.4 |
| 12/09 | 892 | 902 | 888 | 888 | -1.77% | 35,200 | 199億8000万 | +1.14% | 47.7 | 1.4 |
| 12/08 | 910 | 914 | 900 | 904 | -0.33% | 51,000 | 203億4000万 | +2.96% | 48.56 | 1.42 |
| 12/05 | 901 | 907 | 891 | 907 | +1% | 34,800 | 204億750万 | +3.54% | 48.72 | 1.43 |
| 12/04 | 898 | 911 | 898 | 898 | +0.22% | 47,600 | 202億500万 | +2.63% | 48.24 | 1.41 |
| 12/03 | 895 | 904 | 895 | 896 | -0.33% | 30,200 | 201億6000万 | +2.52% | 48.13 | 1.41 |
| 12/02 | 905 | 905 | 892 | 899 | -0.66% | 30,200 | 202億2750万 | +2.86% | 48.29 | 1.41 |
| 12/01 | 910 | 912 | 902 | 905 | +0.33% | 35,600 | 203億6250万 | +3.67% | 48.62 | 1.42 |
| 11/28 | 901 | 910 | 901 | 902 | +0.22% | 39,800 | 202億9500万 | +3.44% | 48.46 | 1.42 |
| 11/27 | 913 | 915 | 892 | 900 | -2.28% | 87,300 | 202億5000万 | +2.97% | 48.35 | 1.41 |
| 11/26 | 873 | 922 | 868 | 921 | +5.5% | 160,800 | 207億2250万 | +5.26% | 49.48 | 1.45 |
| 11/25 | 888 | 890 | 870 | 873 | -0.91% | 58,700 | 196億4250万 | -0.34% | 46.9 | 1.37 |
| 11/21 | 855 | 884 | 854 | 881 | +4.01% | 97,400 | 198億2250万 | +0.34% | 47.33 | 1.38 |
| 11/20 | 827 | 859 | 824 | 847 | +2.42% | 95,100 | 190億5750万 | -3.75% | 45.5 | 1.33 |
| 11/19 | 836 | 845 | 823 | 827 | +0.36% | 42,200 | 186億750万 | -6.45% | 44.43 | 1.3 |
| 11/18 | 816 | 848 | 811 | 824 | +0.98% | 88,200 | 185億4000万 | -7.31% | 44.27 | 1.3 |
| 11/17 | 833 | 833 | 813 | 816 | -2.28% | 65,500 | 183億6000万 | -8.83% | 43.84 | 1.28 |
| 11/14 | 847 | 848 | 812 | 835 | -1.07% | 95,200 | 187億8750万 | -7.43% | 44.86 | 1.31 |
| 11/13 | 863 | 863 | 837 | 844 | +0.72% | 67,300 | 189億9000万 | -7.15% | 45.34 | 1.33 |
| 11/12 | 857 | 859 | 831 | 838 | -2.22% | 101,500 | 188億5500万 | -8.71% | 45.02 | 1.32 |
| 11/11 | 870 | 871 | 850 | 857 | -0.81% | 66,700 | 192億8250万 | -7.75% | 46.04 | 1.35 |
| 11/10 | 861 | 873 | 858 | 864 | -2.81% | 88,400 | 194億4000万 | -7.79% | 46.41 | 1.36 |
| 11/07 | 890 | 900 | 882 | 889 | -0.11% | 76,100 | 200億250万 | -5.93% | 47.76 | 1.4 |
| 11/06 | 910 | 926 | 856 | 890 | -6.81% | 201,100 | 200億2500万 | -6.71% | 47.81 | 1.4 |
| 11/05 | 889 | 990 | 881 | 955 | +7.42% | 323,100 | 214億8750万 | -1.04% | 51.3 | 1.5 |
| 11/04 | 910 | 910 | 861 | 889 | -0.11% | 104,800 | 200億250万 | -8.63% | 47.76 | 1.4 |
| 10/31 | 855 | 893 | 855 | 890 | +4.22% | 79,800 | 200億2500万 | -9.46% | 47.81 | 1.4 |
| 10/30 | 879 | 887 | 854 | 854 | -2.73% | 79,600 | 192億1500万 | -13.91% | 45.88 | 1.34 |
| 10/29 | 885 | 896 | 876 | 878 | -0.79% | 34,700 | 197億5500万 | -12.46% | 47.17 | 1.38 |
| 10/28 | 888 | 888 | 871 | 885 | +0.68% | 32,900 | 199億1250万 | -12.55% | 47.54 | 1.39 |
| 10/27 | 873 | 884 | 866 | 879 | +0.8% | 58,100 | 197億7750万 | -13.82% | 47.22 | 1.38 |
| 10/24 | 896 | 907 | 856 | 872 | -2.46% | 127,000 | 196億2000万 | -15.09% | 46.84 | 1.37 |
| 10/23 | 917 | 918 | 891 | 894 | -4.49% | 129,600 | 201億1500万 | -13.62% | 48.03 | 1.41 |
| 10/22 | 941 | 942 | 923 | 936 | +1.08% | 45,300 | 210億6000万 | -10.26% | 50.28 | 1.47 |
| 10/21 | 967 | 967 | 921 | 926 | -3.24% | 52,600 | 208億3500万 | -11.64% | 49.74 | 1.46 |
| 10/20 | 932 | 964 | 932 | 957 | +4.25% | 69,000 | 215億3250万 | -9.2% | 51.41 | 1.5 |
| 10/17 | 933 | 952 | 914 | 918 | -1.4% | 82,100 | 206億5500万 | -13.4% | 49.31 | 1.44 |
| 10/16 | 933 | 948 | 911 | 931 | -3.22% | 120,100 | 209億4750万 | -12.66% | 50.01 | 1.46 |
| 10/15 | 950 | 971 | 940 | 962 | +2.89% | 66,700 | 216億4500万 | -10.26% | 51.68 | 1.51 |
| 10/14 | 939 | 954 | 931 | 935 | -3.71% | 72,100 | 210億3750万 | -13.18% | 50.23 | 1.47 |
| 10/10 | 972 | 988 | 963 | 971 | -2.51% | 122,200 | 218億4750万 | -10.34% | 52.16 | 1.53 |
| 10/09 | 1,050 | 1,050 | 991 | 996 | -3.02% | 107,000 | 224億1000万 | -8.37% | 53.5 | 1.57 |
| 10/08 | 1,039 | 1,041 | 1,010 | 1,027 | -3.48% | 110,900 | 231億750万 | -5.87% | 55.17 | 1.61 |
| 10/07 | 1,083 | 1,085 | 1,064 | 1,064 | -2.83% | 64,300 | 239億4000万 | -2.74% | 57.16 | 1.67 |
| 10/06 | 1,100 | 1,102 | 1,083 | 1,095 | +2.15% | 82,700 | 246億3750万 | -0.09% | 58.82 | 1.72 |
| 10/03 | 1,059 | 1,082 | 1,050 | 1,072 | +1.61% | 105,300 | 241億2000万 | -2.19% | 57.59 | 1.68 |
| 10/02 | 1,055 | 1,083 | 1,053 | 1,055 | -6.06% | 209,200 | 237億3750万 | -3.83% | 56.67 | 1.66 |
| 10/01 | 1,155 | 1,181 | 1,113 | 1,123 | -2.43% | 166,600 | 252億6750万 | +2.37% | 60.33 | 1.77 |
| 09/30 | 1,164 | 1,165 | 1,102 | 1,151 | -1.37% | 160,600 | 258億9750万 | +5.21% | 61.83 | 1.81 |
| 09/29 | 1,150 | 1,200 | 1,140 | 1,167 | +2.55% | 325,200 | 262億5750万 | +6.97% | 62.69 | 1.83 |
| 09/26 | 1,100 | 1,140 | 1,093 | 1,138 | +2.06% | 126,800 | 256億500万 | +4.79% | 61.13 | 1.79 |
| 09/25 | 1,139 | 1,139 | 1,108 | 1,115 | -0.45% | 110,500 | 250億8750万 | +2.95% | 59.9 | 1.75 |
| 09/24 | 1,116 | 1,141 | 1,102 | 1,120 | +0.81% | 214,700 | 252億 | +3.61% | 60.17 | 1.76 |
| 09/22 | 1,080 | 1,111 | 1,072 | 1,111 | +3.25% | 88,800 | 249億9750万 | +2.87% | 59.68 | 1.75 |
| 09/19 | 1,066 | 1,093 | 1,065 | 1,076 | +0.94% | 58,000 | 242億1000万 | -0.09% | 57.8 | 1.69 |
| 09/18 | 1,067 | 1,075 | 1,065 | 1,066 | -0.09% | 34,600 | 239億8500万 | -0.84% | 57.27 | 1.68 |
| 09/17 | 1,100 | 1,100 | 1,055 | 1,067 | -2.02% | 68,200 | 240億750万 | -0.56% | 57.32 | 1.68 |
| 09/16 | 1,079 | 1,100 | 1,075 | 1,089 | +1.11% | 62,000 | 245億250万 | +1.68% | 58.5 | 1.71 |
| 09/12 | 1,075 | 1,080 | 1,070 | 1,077 | +0.09% | 35,300 | 242億3250万 | +0.84% | 57.86 | 1.69 |
| 09/11 | 1,090 | 1,090 | 1,072 | 1,076 | -1.01% | 35,600 | 242億1000万 | +1.03% | 57.8 | 1.69 |
| 09/10 | 1,080 | 1,090 | 1,068 | 1,087 | +0.46% | 48,800 | 244億5750万 | +2.26% | 58.39 | 1.71 |
