PER
2015/04/08～2015/09/02
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 |
| 09/02 | 607 | 607 | 581 | 595 | -1.98% | 12,000 | 29億8035万 | -8.74% | 13.02 | 0.96 |
| 09/01 | 606 | 689 | 606 | 607 | +1.85% | 28,800 | 30億4046万 | -7.33% | 13.28 | 0.98 |
| 08/31 | 590 | 597 | 587 | 596 | +1.02% | 58,600 | 29億8536万 | -9.42% | 13.04 | 0.96 |
| 08/28 | 590 | 600 | 580 | 590 | -0.51% | 37,400 | 29億5531万 | -10.88% | 12.91 | 0.95 |
| 08/27 | 590 | 609 | 585 | 593 | 0% | 30,900 | 29億7033万 | -11.09% | 12.97 | 0.95 |
| 08/26 | 590 | 599 | 585 | 593 | +0.51% | 12,600 | 29億7033万 | -11.76% | 12.97 | 0.95 |
| 08/25 | 616 | 626 | 582 | 590 | -8.67% | 27,800 | 29億5531万 | -12.85% | 12.91 | 0.95 |
| 08/24 | 650 | 660 | 646 | 646 | -3.58% | 7,500 | 32億3581万 | -5.28% | 14.13 | 1.04 |
| 08/21 | 653 | 682 | 650 | 670 | +0.3% | 4,700 | 33億5603万 | -2.33% | 14.66 | 1.08 |
| 08/20 | 669 | 670 | 653 | 668 | -1.18% | 2,600 | 33億4601万 | -2.91% | 14.61 | 1.07 |
| 08/19 | 683 | 688 | 676 | 676 | -1.17% | 1,500 | 33億8608万 | -2.17% | 14.79 | 1.09 |
| 08/18 | 675 | 684 | 675 | 684 | +0.15% | 400 | 34億2615万 | -1.16% | 14.96 | 1.1 |
| 08/17 | 683 | 683 | 683 | 683 | +1.49% | 200 | 34億2114万 | -1.44% | 14.94 | 1.1 |
| 08/14 | 674 | 684 | 670 | 673 | +0.45% | 1,200 | 33億7105万 | -2.89% | 14.72 | 1.08 |
| 08/13 | 670 | 670 | 670 | 670 | 0% | 200 | 33億5603万 | -3.46% | 14.66 | 1.08 |
| 08/12 | 675 | 675 | 665 | 670 | -1.03% | 2,800 | 33億5603万 | -3.87% | 14.66 | 1.08 |
| 08/11 | 685 | 685 | 676 | 677 | +0.3% | 2,200 | 33億9109万 | -3.15% | 14.81 | 1.09 |
| 08/10 | 685 | 686 | 675 | 675 | -1.32% | 3,300 | 33億8107万 | -3.71% | 14.77 | 1.08 |
| 08/07 | 681 | 685 | 675 | 684 | +0.44% | 2,300 | 34億2615万 | -2.84% | 14.96 | 1.1 |
| 08/06 | 671 | 681 | 671 | 681 | +0.89% | 2,800 | 34億1112万 | -3.68% | 14.9 | 1.09 |
| 08/05 | 679 | 681 | 675 | 675 | -0.88% | 400 | 33億8107万 | -4.93% | 14.77 | 1.08 |
| 08/04 | 679 | 681 | 672 | 681 | -0.29% | 900 | 34億1112万 | -4.62% | 14.9 | 1.09 |
| 08/03 | 671 | 683 | 671 | 683 | +1.79% | 1,100 | 34億2114万 | -4.87% | 14.94 | 1.1 |
| 07/31 | 680 | 700 | 669 | 671 | -0.59% | 7,700 | 33億6103万 | -7.06% | 14.68 | 1.08 |
| 07/30 | 670 | 685 | 670 | 675 | +0.75% | 8,600 | 33億8107万 | -7.15% | 14.77 | 1.08 |
| 07/29 | 683 | 683 | 669 | 670 | -2.05% | 6,500 | 33億5603万 | -8.34% | 14.66 | 1.08 |
| 07/28 | 685 | 690 | 680 | 684 | -1.58% | 9,200 | 34億2615万 | -7.07% | 14.96 | 1.1 |
| 07/27 | 701 | 701 | 686 | 695 | -1.97% | 9,900 | 34億8125万 | -6.08% | 15.2 | 1.12 |
| 07/24 | 715 | 715 | 706 | 709 | -0.84% | 4,400 | 35億5138万 | -4.7% | 15.51 | 1.14 |
| 07/23 | 717 | 721 | 715 | 715 | -0.42% | 1,600 | 35億8143万 | -4.28% | 15.64 | 1.15 |
| 07/21 | 716 | 722 | 716 | 718 | +0.56% | 2,600 | 35億9646万 | -4.27% | 15.71 | 1.15 |
| 07/17 | 740 | 740 | 712 | 714 | -4.16% | 7,000 | 35億7642万 | -5.18% | 15.62 | 1.15 |
| 07/16 | 739 | 745 | 731 | 745 | +2.62% | 1,900 | 37億3170万 | -1.32% | 16.3 | 1.2 |
| 07/15 | 734 | 736 | 721 | 726 | -0.82% | 2,400 | 36億3653万 | -3.84% | 15.88 | 1.17 |
| 07/14 | 713 | 732 | 713 | 732 | +3.1% | 2,400 | 36億6658万 | -3.3% | 16.01 | 1.18 |
| 07/13 | 700 | 721 | 700 | 710 | +1.28% | 3,700 | 35億5639万 | -6.33% | 15.53 | 1.14 |
| 07/10 | 700 | 709 | 700 | 701 | +0.14% | 700 | 35億1130万 | -7.88% | 15.33 | 1.13 |
| 07/09 | 700 | 700 | 680 | 700 | +0.29% | 3,700 | 35億630万 | -8.26% | 15.31 | 1.12 |
| 07/08 | 739 | 739 | 695 | 698 | -3.59% | 7,400 | 34億9628万 | -8.88% | 15.27 | 1.12 |
| 07/07 | 735 | 735 | 723 | 724 | -0.69% | 1,400 | 36億2651万 | -5.73% | 15.84 | 1.16 |
| 07/06 | 721 | 740 | 720 | 729 | -0.27% | 5,300 | 36億5156万 | -5.32% | 15.95 | 1.17 |
| 07/03 | 756 | 756 | 720 | 731 | -3.56% | 8,200 | 36億6157万 | -5.31% | 15.99 | 1.17 |
| 07/02 | 758 | 758 | 758 | 758 | 0% | 900 | 37億9682万 | -1.94% | 16.58 | 1.22 |
| 07/01 | 747 | 758 | 747 | 758 | +2.16% | 1,000 | 37億9682万 | -2.07% | 16.58 | 1.22 |
| 06/30 | 744 | 744 | 715 | 742 | -4.13% | 3,200 | 37億1667万 | -4.13% | 16.23 | 1.19 |
| 06/29 | 770 | 775 | 770 | 774 | -1.4% | 1,100 | 38億7696万 | 0% | 16.93 | 1.24 |
| 06/26 | 780 | 785 | 780 | 785 | -0.63% | 200 | 39億3206万 | +1.55% | 17.17 | 1.26 |
| 06/25 | 787 | 800 | 787 | 790 | +0.38% | 6,100 | 39億5711万 | +2.46% | 17.28 | 1.27 |
| 06/24 | 784 | 788 | 777 | 787 | -0.38% | 1,600 | 39億4208万 | +2.34% | 17.22 | 1.26 |
| 06/23 | 785 | 795 | 782 | 790 | 0% | 1,800 | 39億5711万 | +3.13% | 17.28 | 1.27 |
| 06/22 | 785 | 790 | 776 | 790 | +0.64% | 2,000 | 39億5711万 | +3.4% | 17.28 | 1.27 |
| 06/19 | 782 | 785 | 782 | 785 | +0.38% | 3,100 | 39億3206万 | +3.15% | 17.17 | 1.26 |
| 06/18 | 781 | 784 | 779 | 782 | -1.51% | 1,700 | 39億1703万 | +3.17% | 17.11 | 1.26 |
| 06/17 | 793 | 794 | 793 | 794 | +1.02% | 200 | 39億7714万 | +5.03% | 17.37 | 1.28 |
| 06/16 | 809 | 809 | 786 | 786 | -0.51% | 1,600 | 39億3707万 | +4.24% | 17.19 | 1.26 |
| 06/15 | 777 | 814 | 771 | 790 | +2.73% | 10,400 | 39億5711万 | +5.19% | 17.28 | 1.27 |
| 06/12 | 753 | 769 | 753 | 769 | +2.4% | 2,200 | 38億5192万 | +2.67% | 16.82 | 1.24 |
| 06/11 | 767 | 767 | 751 | 751 | -2.09% | 700 | 37億6175万 | +0.4% | 16.43 | 1.21 |
| 06/10 | 752 | 770 | 745 | 767 | +0.92% | 2,900 | 38億4190万 | +2.54% | 16.78 | 1.23 |
| 06/09 | 775 | 775 | 760 | 760 | -1.94% | 800 | 38億684万 | +1.47% | 16.63 | 1.22 |
| 06/08 | 775 | 775 | 775 | 775 | +1.44% | 400 | 38億8197万 | +3.2% | 16.95 | 1.25 |
| 06/05 | 764 | 764 | 760 | 764 | 0% | 600 | 38億2687万 | +1.46% | 16.71 | 1.23 |
| 06/04 | 751 | 767 | 743 | 764 | +0.66% | 3,500 | 38億2687万 | +1.06% | 16.71 | 1.23 |
| 06/03 | 765 | 766 | 747 | 759 | -0.65% | 5,100 | 38億183万 | +0.13% | 16.6 | 1.22 |
| 06/02 | 780 | 780 | 764 | 764 | -1.29% | 1,700 | 38億2687万 | +0.39% | 16.71 | 1.23 |
| 06/01 | 770 | 774 | 763 | 774 | 0% | 1,600 | 38億7696万 | +1.31% | 16.93 | 1.24 |
| 05/29 | 766 | 774 | 760 | 774 | +0.52% | 4,500 | 38億7696万 | +1.04% | 16.93 | 1.24 |
| 05/28 | 760 | 771 | 760 | 770 | +1.32% | 3,800 | 38億5693万 | +0.26% | 16.84 | 1.24 |
| 05/27 | 750 | 760 | 750 | 760 | +1.33% | 500 | 38億684万 | -1.3% | 16.63 | 1.22 |
| 05/26 | 746 | 750 | 745 | 750 | +0.94% | 1,900 | 37億5675万 | -3.1% | 16.41 | 1.21 |
| 05/25 | 742 | 745 | 742 | 743 | +1.09% | 2,100 | 37億2168万 | -4.38% | 16.25 | 1.19 |
| 05/22 | 730 | 738 | 730 | 735 | +0.68% | 700 | 36億8161万 | -6.01% | 16.08 | 1.18 |
| 05/21 | 729 | 740 | 728 | 730 | +0.14% | 4,200 | 36億5657万 | -7.36% | 15.97 | 1.17 |
| 05/20 | 729 | 738 | 728 | 729 | 0% | 7,100 | 36億5156万 | -8.07% | 15.95 | 1.17 |
| 05/19 | 724 | 729 | 718 | 729 | +0.69% | 3,500 | 36億5156万 | -8.65% | 15.95 | 1.17 |
| 05/18 | 725 | 728 | 720 | 724 | +0.7% | 3,900 | 36億2651万 | -9.84% | 15.84 | 1.16 |
| 05/15 | 723 | 730 | 719 | 719 | -0.55% | 3,100 | 36億147万 | -10.9% | 15.73 | 1.16 |
| 05/14 | 730 | 730 | 718 | 723 | -1.09% | 4,100 | 36億2150万 | -10.85% | 15.82 | 1.16 |
| 05/13 | 727 | 731 | 727 | 731 | +0.14% | 1,800 | 36億6157万 | -10.31% | 15.99 | 1.17 |
| 05/12 | 728 | 730 | 724 | 730 | -0.54% | 2,300 | 36億5657万 | -10.65% | 15.97 | 1.17 |
| 05/11 | 740 | 741 | 720 | 734 | -2.13% | 4,300 | 36億7660万 | -10.38% | 16.06 | 1.18 |
| 05/08 | 750 | 751 | 742 | 750 | 0% | 3,800 | 37億5675万 | -8.65% | 16.41 | 1.21 |
| 05/07 | 765 | 765 | 743 | 750 | -3.47% | 2,700 | 37億5675万 | -8.76% | 16.41 | 1.21 |
| 05/01 | 800 | 805 | 655 | 777 | -3.48% | 60,100 | 38億9199万 | -5.59% | 17 | 1.25 |
| 04/30 | 820 | 825 | 805 | 805 | -2.66% | 5,000 | 40億3224万 | -2.19% | 17.61 | 1.29 |
| 04/28 | 827 | 827 | 827 | 827 | -1.43% | 500 | 41億4244万 | +0.61% | 18.09 | 1.33 |
| 04/27 | 828 | 839 | 818 | 839 | +1.21% | 3,300 | 42億255万 | +2.32% | 18.35 | 1.35 |
| 04/24 | 828 | 829 | 828 | 829 | -0.24% | 200 | 41億5246万 | +1.22% | 18.13 | 1.33 |
| 04/23 | 827 | 838 | 825 | 831 | +0.48% | 2,500 | 41億6247万 | +1.34% | 18.18 | 1.34 |
| 04/22 | 825 | 828 | 825 | 827 | +0.49% | 2,200 | 41億4244万 | +0.73% | 18.09 | 1.33 |
| 04/21 | 826 | 826 | 815 | 823 | -0.36% | 2,600 | 41億2240万 | +0.24% | 18 | 1.32 |
| 04/20 | 840 | 840 | 811 | 826 | -1.67% | 2,200 | 41億3743万 | +0.36% | 18.07 | 1.33 |
| 04/17 | 836 | 840 | 825 | 840 | +0.12% | 1,400 | 42億756万 | +1.82% | 18.38 | 1.35 |
| 04/16 | 845 | 845 | 839 | 839 | -0.83% | 1,600 | 42億255万 | +1.94% | 18.35 | 1.35 |
| 04/15 | 860 | 865 | 846 | 846 | -0.59% | 2,700 | 42億3761万 | +3.55% | 18.51 | 1.36 |
| 04/14 | 880 | 888 | 851 | 851 | -3.3% | 6,200 | 42億6265万 | +4.8% | 18.62 | 1.37 |
| 04/13 | 876 | 882 | 869 | 880 | +1.27% | 2,800 | 44億792万 | +9.18% | 19.25 | 1.41 |
| 04/10 | 863 | 869 | 853 | 869 | +1.05% | 5,200 | 43億5282万 | +8.76% | 19.01 | 1.4 |
| 04/09 | 840 | 860 | 825 | 860 | +2.99% | 5,800 | 43億774万 | +8.59% | 18.81 | 1.38 |
| 04/08 | 812 | 840 | 812 | 835 | +1.33% | 10,000 | 41億8251万 | +6.37% | 18.27 | 1.34 |
