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 |
|---|
| 2017 | 10/1, 株式併合 5→1 |
| 2015 |
| 03/31 | 2,735 | 2,735 | 2,675 | 2,685 | -1.1% | 300,000 | 753億5805万 | -7.45% | 13.29 | 1.05 |
| 03/30 | 2,795 | 2,805 | 2,700 | 2,715 | -4.4% | 427,000 | 762億3万 | -6.89% | 13.44 | 1.06 |
| 03/27 | 2,875 | 2,915 | 2,810 | 2,840 | -2.91% | 197,400 | 797億832万 | -3.07% | 14.06 | 1.11 |
| 03/26 | 2,975 | 2,975 | 2,915 | 2,925 | -2.17% | 203,800 | 820億9396万 | -0.41% | 14.48 | 1.15 |
| 03/25 | 2,945 | 2,995 | 2,945 | 2,990 | +2.57% | 338,800 | 839億1827万 | +1.84% | 14.8 | 1.17 |
| 03/24 | 2,880 | 2,925 | 2,880 | 2,915 | +1.04% | 228,400 | 818億1330万 | -0.51% | 14.43 | 1.14 |
| 03/23 | 2,880 | 2,895 | 2,870 | 2,885 | +0.7% | 149,200 | 809億7131万 | -1.43% | 14.28 | 1.13 |
| 03/20 | 2,875 | 2,875 | 2,850 | 2,865 | +0.17% | 156,800 | 804億998万 | -2.05% | 14.18 | 1.12 |
| 03/19 | 2,870 | 2,870 | 2,840 | 2,860 | -0.35% | 182,600 | 802億6965万 | -2.22% | 14.16 | 1.12 |
| 03/18 | 2,855 | 2,870 | 2,855 | 2,870 | 0% | 103,000 | 805億5031万 | -1.88% | 14.21 | 1.12 |
| 03/17 | 2,865 | 2,890 | 2,855 | 2,870 | +1.23% | 131,400 | 805億5031万 | -1.91% | 14.21 | 1.12 |
| 03/16 | 2,850 | 2,860 | 2,805 | 2,835 | -0.35% | 256,800 | 795億6799万 | -3.31% | 14.04 | 1.11 |
| 03/13 | 2,850 | 2,880 | 2,830 | 2,845 | -0.18% | 258,200 | 798億4866万 | -2.97% | 14.08 | 1.11 |
| 03/12 | 2,900 | 2,920 | 2,840 | 2,850 | -1.72% | 265,400 | 799億8899万 | -2.73% | 14.11 | 1.12 |
| 03/11 | 2,900 | 2,935 | 2,880 | 2,900 | -0.51% | 185,600 | 813億9230万 | -0.99% | 14.36 | 1.14 |
| 03/10 | 2,895 | 2,925 | 2,875 | 2,915 | +2.46% | 232,400 | 818億1330万 | -0.38% | 14.43 | 1.14 |
| 03/09 | 2,925 | 2,925 | 2,835 | 2,845 | -2.9% | 247,600 | 798億4866万 | -2.6% | 14.08 | 1.11 |
| 03/06 | 2,955 | 2,965 | 2,905 | 2,930 | -1.01% | 192,600 | 822億3429万 | +0.41% | 14.51 | 1.15 |
| 03/05 | 2,990 | 2,990 | 2,950 | 2,960 | -0.5% | 122,600 | 830億7628万 | +1.68% | 14.65 | 1.16 |
| 03/04 | 3,035 | 3,035 | 2,955 | 2,975 | -1.98% | 162,600 | 834億9728万 | +2.41% | 14.73 | 1.16 |
| 03/03 | 3,025 | 3,090 | 3,005 | 3,035 | +0.83% | 250,600 | 851億8125万 | +4.69% | 15.03 | 1.19 |
| 03/02 | 3,015 | 3,035 | 2,990 | 3,010 | +0.5% | 187,000 | 844億7960万 | +4.12% | 14.9 | 1.18 |
| 02/27 | 3,030 | 3,030 | 2,970 | 2,995 | -0.5% | 122,800 | 840億5860万 | +3.63% | 14.83 | 1.17 |
| 02/26 | 2,985 | 3,035 | 2,960 | 3,010 | +0.17% | 180,800 | 844億7960万 | +4.26% | 14.9 | 1.18 |
| 02/25 | 3,045 | 3,050 | 2,980 | 3,005 | -1.48% | 244,800 | 843億3927万 | +4.2% | 14.88 | 1.18 |
| 02/24 | 3,060 | 3,065 | 3,025 | 3,050 | -0.65% | 136,000 | 856億225万 | +5.83% | 15.1 | 1.19 |
| 02/23 | 3,040 | 3,080 | 3,020 | 3,070 | +2.16% | 260,200 | 861億6358万 | +6.75% | 15.2 | 1.2 |
| 02/20 | 2,945 | 3,020 | 2,935 | 3,005 | +3.62% | 396,600 | 843億3927万 | +4.74% | 14.88 | 1.18 |
| 02/19 | 2,845 | 2,905 | 2,845 | 2,900 | +1.93% | 230,600 | 813億9230万 | +1.12% | 14.36 | 1.14 |
| 02/18 | 2,870 | 2,870 | 2,840 | 2,845 | +0.18% | 204,400 | 798億4866万 | -0.84% | 14.08 | 1.11 |
| 02/17 | 2,840 | 2,895 | 2,830 | 2,840 | -0.18% | 230,400 | 797億832万 | -1.11% | 14.06 | 1.11 |
| 02/16 | 2,835 | 2,870 | 2,835 | 2,845 | -0.35% | 174,400 | 798億4866万 | -1.18% | 14.08 | 1.11 |
| 02/13 | 2,830 | 2,870 | 2,830 | 2,855 | -0.17% | 205,200 | 801億2932万 | -1.14% | 14.13 | 1.12 |
| 02/12 | 2,950 | 2,950 | 2,840 | 2,860 | -1.55% | 261,200 | 802億6965万 | -1.21% | 14.16 | 1.12 |
| 02/10 | 2,975 | 2,975 | 2,890 | 2,905 | -3.81% | 277,800 | 815億3263万 | +0.1% | 14.38 | 1.14 |
| 02/09 | 2,815 | 3,055 | 2,815 | 3,020 | +6.34% | 693,400 | 847億6026万 | +3.67% | 14.95 | 1.18 |
| 02/06 | 2,805 | 2,850 | 2,790 | 2,840 | +1.97% | 213,000 | 797億832万 | -2.81% | 14.06 | 1.11 |
| 02/05 | 2,830 | 2,835 | 2,770 | 2,785 | -1.76% | 174,000 | 781億6468万 | -5.27% | 13.79 | 1.09 |
| 02/04 | 2,840 | 2,850 | 2,820 | 2,835 | +0.71% | 314,600 | 795億6799万 | -4.22% | 14.04 | 1.11 |
| 02/03 | 2,825 | 2,850 | 2,785 | 2,815 | +0.54% | 327,400 | 790億667万 | -5.51% | 13.94 | 1.1 |
| 02/02 | 2,755 | 2,810 | 2,730 | 2,800 | +1.08% | 246,400 | 785億8567万 | -6.73% | 13.86 | 1.1 |
| 01/30 | 2,765 | 2,785 | 2,750 | 2,770 | +0.73% | 165,600 | 777億4368万 | -8.28% | 13.71 | 1.08 |
| 01/29 | 2,820 | 2,845 | 2,735 | 2,750 | -2.14% | 344,200 | 771億8236万 | -9.6% | 13.61 | 1.08 |
| 01/28 | 2,810 | 2,825 | 2,775 | 2,810 | -0.18% | 233,000 | 788億6633万 | -8.2% | 13.91 | 1.1 |
| 01/27 | 2,850 | 2,865 | 2,795 | 2,815 | -0.71% | 204,000 | 790億667万 | -8.46% | 13.94 | 1.1 |
| 01/26 | 2,940 | 2,940 | 2,795 | 2,835 | -4.87% | 377,600 | 795億6799万 | -8.25% | 14.04 | 1.11 |
| 01/23 | 2,955 | 3,040 | 2,945 | 2,980 | +1.88% | 216,000 | 836億3761万 | -4.06% | 14.75 | 1.17 |
| 01/22 | 2,925 | 2,940 | 2,890 | 2,925 | -0.34% | 102,200 | 820億9396万 | -6.19% | 14.48 | 1.15 |
| 01/21 | 2,960 | 2,975 | 2,930 | 2,935 | -0.51% | 115,400 | 823億7462万 | -6.32% | 14.53 | 1.15 |
| 01/20 | 2,880 | 2,975 | 2,880 | 2,950 | +1.72% | 110,600 | 827億9562万 | -6.26% | 14.6 | 1.16 |
| 01/19 | 2,935 | 2,940 | 2,870 | 2,900 | -0.51% | 114,600 | 813億9230万 | -8.34% | 14.36 | 1.14 |
| 01/16 | 2,900 | 2,935 | 2,810 | 2,915 | -2.02% | 232,200 | 818億1330万 | -8.51% | 14.43 | 1.14 |
| 01/15 | 2,905 | 2,985 | 2,905 | 2,975 | +2.06% | 169,800 | 834億9728万 | -7.23% | 14.73 | 1.16 |
| 01/14 | 2,945 | 2,990 | 2,900 | 2,915 | -0.68% | 182,600 | 818億1330万 | -9.61% | 14.43 | 1.14 |
| 01/13 | 2,955 | 2,975 | 2,875 | 2,935 | -2.17% | 309,800 | 823億7462万 | -9.53% | 14.53 | 1.15 |
| 01/09 | 3,100 | 3,110 | 2,975 | 3,000 | -2.6% | 321,200 | 841億9893万 | -8.14% | 14.85 | 1.17 |
| 01/08 | 3,080 | 3,110 | 3,045 | 3,080 | +1.48% | 152,200 | 864億4424万 | -6.24% | 15.25 | 1.21 |
| 01/07 | 3,040 | 3,080 | 2,990 | 3,035 | +0.17% | 192,000 | 851億8125万 | -8.09% | 15.03 | 1.19 |
| 01/06 | 3,120 | 3,120 | 3,015 | 3,030 | -4.72% | 253,000 | 850億4092万 | -8.71% | 15 | 1.19 |
| 01/05 | 3,230 | 3,245 | 3,150 | 3,180 | -2% | 149,400 | 892億5087万 | -4.79% | 15.74 | 1.25 |
| 2014 |
| 12/30 | 3,250 | 3,290 | 3,205 | 3,245 | -1.52% | 133,600 | 910億7518万 | -3.28% | 16.07 | 1.27 |
| 12/29 | 3,260 | 3,300 | 3,215 | 3,295 | +0.61% | 215,400 | 924億7850万 | -2.11% | 16.31 | 1.29 |
| 12/26 | 3,285 | 3,355 | 3,250 | 3,275 | -1.06% | 170,600 | 919億1717万 | -2.91% | 16.21 | 1.28 |
| 12/25 | 3,370 | 3,420 | 3,295 | 3,310 | -2.07% | 151,200 | 928億9949万 | -2.04% | 16.39 | 1.3 |
| 12/24 | 3,320 | 3,380 | 3,315 | 3,380 | +3.36% | 127,400 | 948億6413万 | -0.12% | 16.73 | 1.32 |
| 12/22 | 3,315 | 3,330 | 3,250 | 3,270 | -1.21% | 171,800 | 917億7684万 | -3.25% | 16.19 | 1.28 |
| 12/19 | 3,300 | 3,315 | 3,275 | 3,310 | +2.64% | 155,800 | 928億9949万 | -2.19% | 16.39 | 1.3 |
| 12/18 | 3,255 | 3,290 | 3,210 | 3,225 | +1.74% | 152,400 | 905億1385万 | -4.73% | 15.97 | 1.26 |
| 12/17 | 3,175 | 3,230 | 3,165 | 3,170 | -0.16% | 176,200 | 889億7021万 | -6.38% | 15.69 | 1.24 |
| 12/16 | 3,235 | 3,240 | 3,125 | 3,175 | -2.01% | 209,200 | 891億1054万 | -6.4% | 15.72 | 1.24 |
| 12/15 | 3,300 | 3,305 | 3,240 | 3,240 | -1.22% | 119,400 | 909億3485万 | -4.68% | 16.04 | 1.27 |
| 12/12 | 3,290 | 3,330 | 3,265 | 3,280 | -0.46% | 158,600 | 920億5750万 | -3.53% | 16.24 | 1.28 |
| 12/11 | 3,250 | 3,315 | 3,235 | 3,295 | 0% | 134,400 | 924億7850万 | -3.03% | 16.31 | 1.29 |
| 12/10 | 3,305 | 3,330 | 3,270 | 3,295 | -2.23% | 148,000 | 924億7850万 | -2.97% | 16.31 | 1.29 |
| 12/09 | 3,385 | 3,420 | 3,370 | 3,370 | -2.46% | 128,400 | 945億8347万 | -0.68% | 16.68 | 1.32 |
| 12/08 | 3,460 | 3,500 | 3,445 | 3,455 | +0.29% | 101,200 | 969億6911万 | +2.1% | 17.11 | 1.35 |
| 12/05 | 3,415 | 3,460 | 3,415 | 3,445 | +0.58% | 116,000 | 966億8844万 | +2.23% | 17.06 | 1.35 |
| 12/04 | 3,355 | 3,440 | 3,355 | 3,425 | +1.33% | 203,400 | 961億2712万 | +2.06% | 16.96 | 1.34 |
| 12/03 | 3,475 | 3,495 | 3,370 | 3,380 | -2.73% | 308,400 | 948億6413万 | +1.17% | 16.73 | 1.32 |
| 12/02 | 3,490 | 3,520 | 3,460 | 3,475 | -0.43% | 167,600 | 975億3043万 | +4.39% | 17.2 | 1.36 |
| 12/01 | 3,500 | 3,530 | 3,450 | 3,490 | 0% | 216,400 | 979億5143万 | +5.41% | 17.28 | 1.37 |
| 11/28 | 3,495 | 3,525 | 3,470 | 3,490 | +0.29% | 106,800 | 979億5143万 | +6.08% | 17.28 | 1.37 |
| 11/27 | 3,540 | 3,540 | 3,475 | 3,480 | -1.69% | 182,600 | 976億7076万 | +6.52% | 17.23 | 1.36 |
| 11/26 | 3,560 | 3,615 | 3,540 | 3,540 | -0.7% | 223,800 | 993億5474万 | +9.26% | 17.53 | 1.39 |
| 11/25 | 3,565 | 3,570 | 3,530 | 3,565 | +1.28% | 145,600 | 1000億5640万 | +10.96% | 17.65 | 1.4 |
| 11/21 | 3,500 | 3,580 | 3,480 | 3,520 | +1.29% | 308,400 | 987億9342万 | +10.69% | 17.43 | 1.38 |
| 11/20 | 3,460 | 3,495 | 3,450 | 3,475 | +2.06% | 201,400 | 975億3043万 | +10.35% | 17.2 | 1.36 |
| 11/19 | 3,420 | 3,490 | 3,405 | 3,405 | -0.87% | 218,800 | 955億6579万 | +8.99% | 16.86 | 1.33 |
| 11/18 | 3,335 | 3,445 | 3,330 | 3,435 | +4.57% | 367,800 | 964億778万 | +10.81% | 17.01 | 1.34 |
| 11/17 | 3,330 | 3,370 | 3,280 | 3,285 | -2.67% | 193,600 | 921億9783万 | +6.69% | 16.26 | 1.29 |
| 11/14 | 3,360 | 3,375 | 3,325 | 3,375 | +1.5% | 199,200 | 947億2380万 | +10.01% | 16.71 | 1.32 |
| 11/13 | 3,245 | 3,330 | 3,150 | 3,325 | +2.15% | 153,400 | 933億2049万 | +8.77% | 16.46 | 1.3 |
| 11/12 | 3,355 | 3,360 | 3,225 | 3,255 | -2.25% | 245,000 | 913億5584万 | +6.69% | 16.11 | 1.27 |
| 11/11 | 3,355 | 3,360 | 3,285 | 3,330 | -0.45% | 159,400 | 934億6082万 | +9.22% | 16.49 | 1.3 |
| 11/10 | 3,290 | 3,365 | 3,270 | 3,345 | +2.14% | 509,200 | 938億8181万 | +10.11% | 16.56 | 1.31 |
| 11/07 | 3,080 | 3,300 | 2,975 | 3,275 | +1.55% | 877,000 | 919億1717万 | +8.26% | 16.21 | 1.28 |
| 11/06 | 3,245 | 3,300 | 3,220 | 3,225 | -0.46% | 220,800 | 905億1385万 | +6.79% | 15.97 | 1.26 |
| 11/05 | 3,210 | 3,250 | 3,160 | 3,240 | +0.62% | 211,800 | 909億3485万 | +7.25% | 16.04 | 1.27 |
| 11/04 | 3,250 | 3,255 | 3,195 | 3,220 | +2.22% | 251,800 | 903億7352万 | +6.45% | 15.94 | 1.26 |
| 10/31 | 3,120 | 3,155 | 3,075 | 3,150 | +1.78% | 162,000 | 884億888万 | +3.99% | 15.6 | 1.23 |
