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 | 2,470 | 2,480 | 2,412 | 2,448 | -1.09% | 12,200 | 102億6201万 | +9.29% | 5.41 | 0.8 |
| 03/30 | 2,594 | 2,594 | 2,360 | 2,475 | -3.92% | 19,500 | 103億7520万 | +11.44% | 5.47 | 0.81 |
| 03/27 | 2,570 | 2,635 | 2,557 | 2,576 | -1.11% | 5,800 | 107億9859万 | +17.09% | 5.7 | 0.84 |
| 03/26 | 2,620 | 2,657 | 2,590 | 2,605 | -2.43% | 12,100 | 109億2016万 | +19.72% | 5.76 | 0.85 |
| 03/25 | 2,617 | 2,673 | 2,601 | 2,670 | +1.52% | 7,900 | 111億9264万 | +24.13% | 5.9 | 0.87 |
| 03/24 | 2,690 | 2,696 | 2,540 | 2,630 | +0.77% | 19,600 | 110億2496万 | +23.94% | 5.81 | 0.86 |
| 03/23 | 2,501 | 2,615 | 2,483 | 2,610 | +6.49% | 42,300 | 109億4112万 | +24.58% | 5.77 | 0.85 |
| 03/20 | 2,441 | 2,480 | 2,438 | 2,451 | +0.25% | 13,300 | 102億7459万 | +18.41% | 5.42 | 0.8 |
| 03/19 | 2,456 | 2,483 | 2,439 | 2,445 | -0.45% | 12,300 | 102億4944万 | +19.09% | 5.41 | 0.8 |
| 03/18 | 2,440 | 2,475 | 2,370 | 2,456 | +0.86% | 21,400 | 102億9555万 | +20.75% | 5.43 | 0.8 |
| 03/17 | 2,479 | 2,479 | 2,359 | 2,435 | -1.02% | 25,800 | 102億752万 | +20.96% | 5.38 | 0.8 |
| 03/16 | 2,537 | 2,537 | 2,356 | 2,460 | +20.53% | 68,400 | 103億1232万 | +23.43% | 5.44 | 0.8 |
| 03/13 | 1,988 | 2,090 | 1,988 | 2,041 | +3.03% | 9,500 | 85億5587万 | +3.5% | 4.51 | 0.67 |
| 03/12 | 1,977 | 1,987 | 1,971 | 1,981 | +0.41% | 3,300 | 83億435万 | +0.66% | 4.38 | 0.65 |
| 03/11 | 1,970 | 1,980 | 1,968 | 1,973 | +0.15% | 1,600 | 82億7081万 | +0.31% | 4.36 | 0.64 |
| 03/10 | 1,980 | 1,987 | 1,970 | 1,970 | -0.05% | 3,400 | 82億5824万 | +0.15% | 4.36 | 0.64 |
| 03/09 | 1,966 | 1,984 | 1,966 | 1,971 | +0.05% | 1,000 | 82億6243万 | +0.25% | 4.36 | 0.64 |
| 03/06 | 1,980 | 1,985 | 1,960 | 1,970 | -0.1% | 5,500 | 82億5824万 | +0.2% | 4.36 | 0.64 |
| 03/05 | 1,970 | 1,985 | 1,970 | 1,972 | +0.05% | 3,200 | 82億6662万 | +0.36% | 4.36 | 0.64 |
| 03/04 | 1,970 | 1,994 | 1,963 | 1,971 | +0.25% | 2,300 | 82億6243万 | +0.41% | 4.36 | 0.64 |
| 03/03 | 1,988 | 1,988 | 1,964 | 1,966 | -0.71% | 5,000 | 82億4147万 | +0.25% | 4.35 | 0.64 |
| 03/02 | 1,999 | 2,019 | 1,980 | 1,980 | -0.1% | 6,900 | 83億16万 | +1.18% | 4.38 | 0.65 |
| 02/27 | 1,981 | 1,991 | 1,981 | 1,982 | +0.05% | 4,500 | 83億854万 | +1.43% | 4.38 | 0.65 |
| 02/26 | 1,975 | 1,994 | 1,965 | 1,981 | +0.3% | 3,400 | 83億435万 | +1.54% | 4.38 | 0.65 |
| 02/25 | 1,989 | 1,989 | 1,975 | 1,975 | -0.25% | 3,100 | 82億7920万 | +1.28% | 4.37 | 0.65 |
| 02/24 | 1,963 | 1,980 | 1,951 | 1,980 | +0.97% | 4,600 | 83億16万 | +1.69% | 4.38 | 0.65 |
| 02/23 | 1,977 | 1,977 | 1,950 | 1,961 | +0.05% | 2,600 | 82億2051万 | +0.82% | 4.34 | 0.64 |
| 02/20 | 1,980 | 1,985 | 1,956 | 1,960 | -1.26% | 1,200 | 82億1632万 | +0.87% | 4.33 | 0.64 |
| 02/19 | 1,940 | 1,994 | 1,940 | 1,985 | +2.32% | 3,200 | 83億2112万 | +2.16% | 4.39 | 0.65 |
| 02/18 | 1,951 | 1,951 | 1,921 | 1,940 | -0.56% | 4,100 | 81億3248万 | -0.15% | 4.29 | 0.63 |
| 02/17 | 1,988 | 1,988 | 1,946 | 1,951 | -2.21% | 4,000 | 81億7859万 | +0.46% | 4.31 | 0.64 |
| 02/16 | 1,985 | 1,995 | 1,970 | 1,995 | -1.14% | 5,800 | 83億6304万 | +2.73% | 4.41 | 0.65 |
| 02/13 | 1,968 | 2,020 | 1,968 | 2,018 | +2.54% | 8,500 | 84億5945万 | +3.91% | 4.46 | 0.66 |
| 02/12 | 1,921 | 1,975 | 1,921 | 1,968 | +1.08% | 9,000 | 82億4985万 | +1.39% | 4.35 | 0.64 |
| 02/10 | 1,945 | 1,947 | 1,939 | 1,947 | +1.46% | 4,600 | 81億6182万 | +0.21% | 4.3 | 0.64 |
| 02/09 | 1,899 | 1,938 | 1,899 | 1,919 | -1.03% | 9,400 | 80億4444万 | -1.49% | 4.24 | 0.63 |
| 02/06 | 1,931 | 1,958 | 1,931 | 1,939 | +0.15% | 6,400 | 81億2828万 | -0.77% | 4.29 | 0.63 |
| 02/05 | 1,962 | 1,962 | 1,935 | 1,936 | -1.53% | 5,500 | 81億1571万 | -1.22% | 4.28 | 0.63 |
| 02/04 | 1,969 | 1,970 | 1,961 | 1,966 | +0.25% | 2,100 | 82億4147万 | +0.1% | 4.35 | 0.64 |
| 02/03 | 1,972 | 1,988 | 1,961 | 1,961 | -0.36% | 6,400 | 82億2051万 | -0.46% | 4.34 | 0.64 |
| 02/02 | 1,970 | 1,997 | 1,968 | 1,968 | +0.1% | 5,100 | 82億4985万 | -0.3% | 4.35 | 0.64 |
| 01/30 | 1,960 | 1,982 | 1,960 | 1,966 | +0.87% | 7,200 | 82億4147万 | -0.51% | 4.35 | 0.64 |
| 01/29 | 1,920 | 1,949 | 1,920 | 1,949 | +1.51% | 3,400 | 81億7020万 | -1.71% | 4.31 | 0.64 |
| 01/28 | 1,905 | 1,924 | 1,905 | 1,920 | +1.05% | 4,000 | 80億4864万 | -3.52% | 4.24 | 0.63 |
| 01/27 | 1,885 | 1,900 | 1,885 | 1,900 | +1.12% | 4,100 | 79億6480万 | -4.86% | 4.2 | 0.62 |
| 01/26 | 1,903 | 1,908 | 1,879 | 1,879 | -1.47% | 9,400 | 78億7676万 | -6.19% | 4.15 | 0.61 |
| 01/23 | 1,909 | 1,915 | 1,907 | 1,907 | -0.31% | 2,900 | 79億9414万 | -5.22% | 4.22 | 0.62 |
| 01/22 | 1,939 | 1,940 | 1,895 | 1,913 | -1.65% | 8,900 | 80億1929万 | -5.06% | 4.23 | 0.63 |
| 01/21 | 1,939 | 1,945 | 1,925 | 1,945 | +1.78% | 3,700 | 81億5344万 | -3.47% | 4.3 | 0.64 |
| 01/20 | 1,929 | 1,929 | 1,910 | 1,911 | -0.73% | 6,000 | 80億1091万 | -5.02% | 4.22 | 0.62 |
| 01/19 | 1,949 | 1,949 | 1,914 | 1,925 | +0.52% | 3,100 | 80億6960万 | -4.32% | 4.26 | 0.63 |
| 01/16 | 1,980 | 1,980 | 1,915 | 1,915 | -2.49% | 4,900 | 80億2768万 | -4.87% | 4.23 | 0.63 |
| 01/15 | 1,951 | 1,964 | 1,930 | 1,964 | -0.2% | 7,000 | 82億3308万 | -2.58% | 4.34 | 0.64 |
| 01/14 | 1,926 | 1,987 | 1,919 | 1,968 | +2.18% | 8,100 | 82億4985万 | -2.43% | 4.35 | 0.64 |
| 01/13 | 1,938 | 1,945 | 1,926 | 1,926 | -1.23% | 7,300 | 80億7379万 | -4.42% | 4.26 | 0.63 |
| 01/09 | 1,993 | 1,993 | 1,950 | 1,950 | -2.06% | 6,500 | 81億7440万 | -3.18% | 4.31 | 0.64 |
| 01/08 | 2,002 | 2,004 | 1,991 | 1,991 | -0.45% | 7,300 | 83億4627万 | -1.09% | 4.4 | 0.65 |
| 01/07 | 1,991 | 2,001 | 1,965 | 2,000 | -0.2% | 7,500 | 83億8400万 | -0.45% | 4.42 | 0.65 |
| 01/06 | 2,031 | 2,040 | 2,002 | 2,004 | -3% | 7,800 | 84億76万 | +0.05% | 4.43 | 0.65 |
| 01/05 | 2,083 | 2,089 | 2,066 | 2,066 | -0.82% | 5,100 | 86億6067万 | +3.46% | 4.57 | 0.68 |
| 2014 |
| 12/30 | 2,075 | 2,085 | 2,067 | 2,083 | +0.39% | 4,000 | 87億3193万 | +4.78% | 4.61 | 0.68 |
| 12/29 | 2,027 | 2,078 | 2,027 | 2,075 | +0.88% | 6,200 | 86億9840万 | +4.9% | 4.59 | 0.68 |
| 12/26 | 2,051 | 2,096 | 1,964 | 2,057 | -2.37% | 24,900 | 86億2294万 | +4.58% | 4.55 | 0.67 |
| 12/25 | 2,101 | 2,108 | 2,080 | 2,107 | +2.73% | 11,800 | 88億3254万 | +7.72% | 4.66 | 0.69 |
| 12/24 | 2,072 | 2,138 | 2,051 | 2,051 | +1.43% | 12,600 | 85億9779万 | +5.56% | 4.53 | 0.67 |
| 12/22 | 2,200 | 2,200 | 2,022 | 2,022 | -6.35% | 16,700 | 84億7622万 | +4.66% | 4.47 | 0.66 |
| 12/19 | 2,130 | 2,160 | 2,120 | 2,159 | +1.89% | 18,300 | 90億5052万 | +12.39% | 4.77 | 0.71 |
| 12/18 | 2,100 | 2,125 | 2,077 | 2,119 | +1.15% | 20,000 | 88億8284万 | +11.12% | 4.68 | 0.69 |
| 12/17 | 2,033 | 2,099 | 2,020 | 2,095 | +2.95% | 8,100 | 87億8224万 | +10.55% | 4.63 | 0.68 |
| 12/16 | 2,049 | 2,093 | 2,000 | 2,035 | -3.1% | 10,800 | 85億3072万 | +7.96% | 4.5 | 0.67 |
| 12/15 | 2,014 | 2,144 | 2,008 | 2,100 | +5.11% | 25,400 | 88億320万 | +11.76% | 4.64 | 0.69 |
| 12/12 | 1,980 | 1,998 | 1,958 | 1,998 | +4.55% | 9,200 | 83億7561万 | +6.9% | 4.42 | 0.65 |
| 12/11 | 1,850 | 1,920 | 1,850 | 1,911 | +2.47% | 7,700 | 80億1091万 | +2.69% | 4.22 | 0.62 |
| 12/10 | 1,895 | 1,901 | 1,865 | 1,865 | -2.71% | 4,500 | 78億1808万 | +0.48% | 4.12 | 0.61 |
| 12/09 | 1,959 | 1,959 | 1,910 | 1,917 | -2.14% | 3,000 | 80億3606万 | +3.45% | 4.24 | 0.63 |
| 12/08 | 1,980 | 1,982 | 1,959 | 1,959 | -0.56% | 2,100 | 82億1212万 | +6.01% | 4.33 | 0.64 |
| 12/05 | 2,000 | 2,000 | 1,955 | 1,970 | -0.96% | 8,200 | 82億5824万 | +6.95% | 4.36 | 0.64 |
| 12/04 | 1,950 | 1,989 | 1,940 | 1,989 | +3.06% | 21,400 | 83億3788万 | +8.45% | 4.4 | 0.65 |
| 12/03 | 1,915 | 1,936 | 1,914 | 1,930 | +1.58% | 6,400 | 80億9056万 | +5.7% | 4.27 | 0.63 |
| 12/02 | 1,910 | 1,917 | 1,895 | 1,900 | -0.94% | 8,700 | 79億6480万 | +4.4% | 4.2 | 0.62 |
| 12/01 | 1,899 | 1,918 | 1,893 | 1,918 | +1.48% | 11,000 | 80億4025万 | +5.67% | 4.24 | 0.63 |
| 11/28 | 1,850 | 1,890 | 1,850 | 1,890 | +2.16% | 5,800 | 79億2288万 | +4.42% | 4.18 | 0.62 |
| 11/27 | 1,850 | 1,865 | 1,849 | 1,850 | -0.91% | 6,000 | 77億5520万 | +2.49% | 4.09 | 0.6 |
| 11/26 | 1,838 | 1,867 | 1,820 | 1,867 | +1.3% | 6,800 | 78億2646万 | +4.3% | 4.13 | 0.61 |
| 11/25 | 1,822 | 1,844 | 1,822 | 1,843 | +1.1% | 4,400 | 77億2585万 | +3.89% | 4.07 | 0.6 |
| 11/21 | 1,800 | 1,823 | 1,793 | 1,823 | +1.5% | 8,400 | 76億4201万 | +3.7% | 4.03 | 0.6 |
| 11/20 | 1,787 | 1,796 | 1,786 | 1,796 | +0.9% | 900 | 75億2883万 | +2.98% | 3.97 | 0.59 |
| 11/19 | 1,799 | 1,800 | 1,780 | 1,780 | -1% | 4,200 | 74億6176万 | +2.83% | 3.94 | 0.58 |
| 11/18 | 1,800 | 1,800 | 1,771 | 1,798 | +1.81% | 5,900 | 75億3721万 | +4.6% | 3.98 | 0.59 |
| 11/17 | 1,755 | 1,766 | 1,753 | 1,766 | +0.63% | 13,000 | 74億307万 | +3.52% | 3.9 | 0.58 |
| 11/14 | 1,780 | 1,791 | 1,754 | 1,755 | -2.06% | 4,200 | 73億5696万 | +3.54% | 3.88 | 0.57 |
| 11/13 | 1,819 | 1,819 | 1,755 | 1,792 | -2.5% | 7,700 | 75億1206万 | +6.29% | 3.96 | 0.59 |
| 11/12 | 1,842 | 1,854 | 1,820 | 1,838 | -0.22% | 4,100 | 77億489万 | +9.6% | 4.06 | 0.6 |
| 11/11 | 1,880 | 1,880 | 1,842 | 1,842 | -2.44% | 5,200 | 77億2166万 | +10.56% | 4.07 | 0.6 |
| 11/10 | 1,850 | 1,944 | 1,850 | 1,888 | +2.61% | 20,600 | 79億1449万 | +14.22% | 4.17 | 0.62 |
| 11/07 | 1,799 | 1,840 | 1,799 | 1,840 | +2.79% | 9,500 | 77億1328万 | +12.26% | 4.07 | 0.6 |
| 11/06 | 1,800 | 1,800 | 1,790 | 1,790 | -0.56% | 1,500 | 75億368万 | +9.95% | 3.96 | 0.59 |
| 11/05 | 1,780 | 1,800 | 1,766 | 1,800 | +1.07% | 8,000 | 75億4560万 | +11.18% | 3.98 | 0.59 |
| 11/04 | 1,800 | 1,801 | 1,781 | 1,781 | -1.06% | 13,300 | 74億6595万 | +10.62% | 3.94 | 0.58 |
| 10/31 | 1,800 | 1,802 | 1,790 | 1,800 | 0% | 9,300 | 75億4560万 | +12.36% | 3.98 | 0.59 |
