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 | 1,498 | 1,503 | 1,476 | 1,483 | 0% | 52,100 | 902億1499万 | +2.91% | 15.87 | 1.38 |
| 03/30 | 1,486 | 1,496 | 1,466 | 1,483 | +1.09% | 50,500 | 902億1499万 | +3.06% | 15.87 | 1.38 |
| 03/27 | 1,479 | 1,512 | 1,450 | 1,467 | -1.74% | 65,700 | 892億4167万 | +2.02% | 15.7 | 1.37 |
| 03/26 | 1,503 | 1,528 | 1,478 | 1,493 | -0.99% | 120,800 | 908億2332万 | +3.82% | 15.98 | 1.39 |
| 03/25 | 1,523 | 1,530 | 1,488 | 1,508 | -1.18% | 81,300 | 917億3581万 | +5.01% | 16.14 | 1.41 |
| 03/24 | 1,550 | 1,556 | 1,512 | 1,526 | -1.55% | 64,900 | 928億3080万 | +6.34% | 16.33 | 1.42 |
| 03/23 | 1,527 | 1,555 | 1,503 | 1,550 | +3.13% | 111,800 | 942億9079万 | +8.39% | 16.59 | 1.45 |
| 03/20 | 1,459 | 1,510 | 1,451 | 1,503 | +4.3% | 122,300 | 914億3165万 | +5.62% | 16.08 | 1.4 |
| 03/19 | 1,439 | 1,450 | 1,419 | 1,441 | 0% | 95,700 | 876億6002万 | +1.62% | 15.42 | 1.35 |
| 03/18 | 1,452 | 1,466 | 1,438 | 1,441 | +0.63% | 114,600 | 876億6002万 | +1.62% | 15.42 | 1.35 |
| 03/17 | 1,398 | 1,460 | 1,390 | 1,432 | +2.07% | 135,500 | 871億1252万 | +0.99% | 15.32 | 1.34 |
| 03/16 | 1,385 | 1,409 | 1,377 | 1,403 | +0.36% | 64,400 | 853億4837万 | -1.2% | 15.01 | 1.31 |
| 03/13 | 1,403 | 1,410 | 1,373 | 1,398 | +0.5% | 97,100 | 850億4421万 | -1.62% | 14.96 | 1.31 |
| 03/12 | 1,365 | 1,393 | 1,357 | 1,391 | +2.51% | 74,000 | 846億1838万 | -2.32% | 14.89 | 1.3 |
| 03/11 | 1,378 | 1,390 | 1,351 | 1,357 | -1.67% | 97,800 | 825億5007万 | -4.91% | 14.52 | 1.27 |
| 03/10 | 1,399 | 1,405 | 1,380 | 1,380 | -0.86% | 76,800 | 839億4922万 | -3.63% | 14.77 | 1.29 |
| 03/09 | 1,401 | 1,416 | 1,386 | 1,392 | -2.11% | 83,600 | 846億7921万 | -3.06% | 14.9 | 1.3 |
| 03/06 | 1,422 | 1,433 | 1,416 | 1,422 | +0.07% | 29,200 | 865億420万 | -1.25% | 15.22 | 1.33 |
| 03/05 | 1,427 | 1,437 | 1,410 | 1,421 | +0.28% | 47,400 | 864億4336万 | -1.46% | 15.21 | 1.33 |
| 03/04 | 1,400 | 1,428 | 1,395 | 1,417 | +0.71% | 59,600 | 862億3万 | -1.94% | 15.16 | 1.32 |
| 03/03 | 1,410 | 1,417 | 1,400 | 1,407 | -0.57% | 37,100 | 855億9170万 | -2.97% | 15.06 | 1.31 |
| 03/02 | 1,420 | 1,423 | 1,410 | 1,415 | -0.56% | 64,700 | 860億7837万 | -2.68% | 15.14 | 1.32 |
| 02/27 | 1,429 | 1,432 | 1,412 | 1,423 | -0.42% | 42,300 | 865億6503万 | -2.4% | 15.23 | 1.33 |
| 02/26 | 1,444 | 1,444 | 1,425 | 1,429 | -0.28% | 39,800 | 869億3002万 | -2.12% | 15.29 | 1.33 |
| 02/25 | 1,450 | 1,450 | 1,426 | 1,433 | -0.42% | 41,700 | 871億7336万 | -2.05% | 15.33 | 1.34 |
| 02/24 | 1,451 | 1,451 | 1,437 | 1,439 | -0.83% | 43,800 | 875億3835万 | -1.84% | 15.4 | 1.34 |
| 02/23 | 1,458 | 1,474 | 1,451 | 1,451 | -1.23% | 91,200 | 882億6835万 | -1.23% | 15.53 | 1.35 |
| 02/20 | 1,460 | 1,482 | 1,454 | 1,469 | +0.62% | 88,300 | 893億6334万 | -0.2% | 15.72 | 1.37 |
| 02/19 | 1,463 | 1,481 | 1,453 | 1,460 | -0.21% | 128,300 | 888億1584万 | -0.95% | 15.62 | 1.36 |
| 02/18 | 1,430 | 1,466 | 1,430 | 1,463 | +3.32% | 111,500 | 889億9834万 | -0.88% | 15.66 | 1.37 |
| 02/17 | 1,379 | 1,417 | 1,379 | 1,416 | +2.68% | 41,000 | 861億3920万 | -4.26% | 15.15 | 1.32 |
| 02/16 | 1,398 | 1,403 | 1,371 | 1,379 | 0% | 55,400 | 838億8839万 | -7.08% | 14.76 | 1.29 |
| 02/13 | 1,430 | 1,431 | 1,361 | 1,379 | -3.36% | 151,200 | 838億8839万 | -7.51% | 14.76 | 1.29 |
| 02/12 | 1,460 | 1,469 | 1,426 | 1,427 | -2.19% | 88,500 | 868億836万 | -4.74% | 15.27 | 1.33 |
| 02/10 | 1,460 | 1,470 | 1,441 | 1,459 | -0.07% | 57,600 | 887億5501万 | -2.93% | 15.61 | 1.36 |
| 02/09 | 1,456 | 1,465 | 1,435 | 1,460 | +1.74% | 76,500 | 888億1584万 | -3.18% | 15.62 | 1.36 |
| 02/06 | 1,460 | 1,466 | 1,426 | 1,435 | -2.05% | 63,500 | 872億9502万 | -5.16% | 15.36 | 1.34 |
| 02/05 | 1,480 | 1,480 | 1,445 | 1,465 | -1.21% | 47,200 | 891億2000万 | -3.68% | 15.68 | 1.37 |
| 02/04 | 1,494 | 1,521 | 1,471 | 1,483 | +0.95% | 84,300 | 902億1499万 | -2.88% | 15.87 | 1.38 |
| 02/03 | 1,507 | 1,508 | 1,461 | 1,469 | -1.48% | 57,300 | 893億6334万 | -4.11% | 15.72 | 1.37 |
| 02/02 | 1,471 | 1,501 | 1,466 | 1,491 | +0.74% | 58,800 | 907億166万 | -2.99% | 15.96 | 1.39 |
| 01/30 | 1,480 | 1,499 | 1,474 | 1,480 | 0% | 62,000 | 900億3250万 | -4.02% | 15.84 | 1.38 |
| 01/29 | 1,510 | 1,510 | 1,478 | 1,480 | -1.79% | 58,700 | 900億3250万 | -4.27% | 15.84 | 1.38 |
| 01/28 | 1,489 | 1,516 | 1,485 | 1,507 | -1.18% | 66,900 | 916億7498万 | -2.71% | 16.13 | 1.41 |
| 01/27 | 1,510 | 1,537 | 1,510 | 1,525 | +0.99% | 41,600 | 927億6997万 | -1.68% | 16.32 | 1.42 |
| 01/26 | 1,500 | 1,523 | 1,491 | 1,510 | +0.13% | 22,500 | 918億5748万 | -2.77% | 16.16 | 1.41 |
| 01/23 | 1,487 | 1,519 | 1,481 | 1,508 | +1.48% | 40,600 | 917億3581万 | -3.02% | 16.14 | 1.41 |
| 01/22 | 1,505 | 1,506 | 1,478 | 1,486 | -0.93% | 38,600 | 903億9749万 | -4.56% | 15.9 | 1.39 |
| 01/21 | 1,526 | 1,526 | 1,494 | 1,500 | -1.25% | 32,500 | 912億4915万 | -3.85% | 16.05 | 1.4 |
| 01/20 | 1,501 | 1,535 | 1,500 | 1,519 | +0.2% | 38,900 | 924億497万 | -2.88% | 16.25 | 1.42 |
| 01/19 | 1,517 | 1,530 | 1,512 | 1,516 | +0.86% | 31,800 | 922億2248万 | -3.25% | 16.22 | 1.42 |
| 01/16 | 1,513 | 1,546 | 1,492 | 1,503 | -1.89% | 64,600 | 914億3165万 | -4.39% | 16.08 | 1.4 |
| 01/15 | 1,500 | 1,547 | 1,500 | 1,532 | +1.79% | 63,400 | 931億9580万 | -2.79% | 16.39 | 1.43 |
| 01/14 | 1,531 | 1,540 | 1,503 | 1,505 | -1.76% | 53,200 | 915億5332万 | -4.75% | 16.11 | 1.41 |
| 01/13 | 1,543 | 1,549 | 1,513 | 1,532 | -0.78% | 60,700 | 931億9580万 | -3.4% | 16.39 | 1.43 |
| 01/09 | 1,546 | 1,561 | 1,534 | 1,544 | -0.45% | 75,700 | 939億2579万 | -2.89% | 16.52 | 1.44 |
| 01/08 | 1,578 | 1,578 | 1,549 | 1,551 | -0.58% | 60,900 | 943億5162万 | -2.7% | 16.6 | 1.45 |
| 01/07 | 1,530 | 1,570 | 1,530 | 1,560 | +0.78% | 72,600 | 948億9912万 | -2.32% | 16.69 | 1.46 |
| 01/06 | 1,568 | 1,581 | 1,548 | 1,548 | -2.21% | 77,300 | 941億6912万 | -3.19% | 16.57 | 1.45 |
| 01/05 | 1,594 | 1,619 | 1,577 | 1,583 | -0.63% | 74,400 | 962億9827万 | -1.19% | 16.94 | 1.48 |
| 2014 |
| 12/30 | 1,632 | 1,647 | 1,590 | 1,593 | -2.09% | 60,800 | 969億660万 | -0.56% | 17.05 | 1.49 |
| 12/29 | 1,625 | 1,661 | 1,610 | 1,627 | +0.12% | 131,400 | 989億7491万 | +1.69% | 17.41 | 1.52 |
| 12/26 | 1,617 | 1,630 | 1,609 | 1,625 | +1.63% | 61,200 | 988億5325万 | +1.82% | 17.39 | 1.52 |
| 12/25 | 1,609 | 1,617 | 1,585 | 1,599 | -0.56% | 78,400 | 972億7160万 | +0.38% | 17.11 | 1.49 |
| 12/24 | 1,623 | 1,623 | 1,590 | 1,608 | +0.31% | 61,000 | 978億1909万 | +1.07% | 17.21 | 1.5 |
| 12/22 | 1,598 | 1,615 | 1,586 | 1,603 | +0.88% | 88,000 | 975億1493万 | +1.01% | 17.15 | 1.5 |
| 12/19 | 1,598 | 1,600 | 1,579 | 1,589 | +1.79% | 69,600 | 966億6327万 | +0.32% | 17 | 1.48 |
| 12/18 | 1,597 | 1,610 | 1,560 | 1,561 | +0.06% | 53,100 | 949億5995万 | -1.39% | 16.7 | 1.46 |
| 12/17 | 1,536 | 1,583 | 1,536 | 1,560 | +0.52% | 64,600 | 948億9912万 | -1.33% | 16.69 | 1.46 |
| 12/16 | 1,527 | 1,571 | 1,527 | 1,552 | -0.96% | 67,200 | 944億1246万 | -1.77% | 16.61 | 1.45 |
| 12/15 | 1,537 | 1,592 | 1,532 | 1,567 | +0.84% | 63,400 | 953億2495万 | -0.89% | 16.77 | 1.46 |
| 12/12 | 1,555 | 1,589 | 1,554 | 1,554 | -1.15% | 99,300 | 945億3412万 | -1.83% | 16.63 | 1.45 |
| 12/11 | 1,580 | 1,590 | 1,543 | 1,572 | -1.63% | 51,600 | 956億2911万 | -0.95% | 16.82 | 1.47 |
| 12/10 | 1,610 | 1,612 | 1,589 | 1,598 | +0.13% | 114,600 | 972億1076万 | +0.44% | 17.1 | 1.49 |
| 12/09 | 1,601 | 1,617 | 1,591 | 1,596 | -1.85% | 56,600 | 970億8910万 | +0.31% | 17.08 | 1.49 |
| 12/08 | 1,635 | 1,641 | 1,609 | 1,626 | 0% | 75,100 | 989億1408万 | +2.2% | 17.4 | 1.52 |
| 12/05 | 1,630 | 1,632 | 1,610 | 1,626 | -0.37% | 72,600 | 989億1408万 | +2.46% | 17.4 | 1.52 |
| 12/04 | 1,632 | 1,639 | 1,616 | 1,632 | 0% | 75,300 | 992億7908万 | +3.03% | 17.46 | 1.52 |
| 12/03 | 1,661 | 1,679 | 1,624 | 1,632 | -0.91% | 131,500 | 992億7908万 | +3.42% | 17.46 | 1.52 |
| 12/02 | 1,630 | 1,659 | 1,622 | 1,647 | +1.04% | 67,500 | 1001億9157万 | +4.57% | 17.62 | 1.54 |
| 12/01 | 1,630 | 1,647 | 1,619 | 1,630 | -0.18% | 56,100 | 991億5741万 | +3.82% | 17.44 | 1.52 |
| 11/28 | 1,605 | 1,642 | 1,605 | 1,633 | +0.68% | 53,300 | 993億3991万 | +4.28% | 17.47 | 1.52 |
| 11/27 | 1,601 | 1,666 | 1,601 | 1,622 | +0.87% | 113,100 | 986億7075万 | +3.77% | 17.36 | 1.51 |
| 11/26 | 1,606 | 1,628 | 1,596 | 1,608 | +1.32% | 148,500 | 978億1909万 | +3.28% | 17.21 | 1.5 |
| 11/25 | 1,578 | 1,595 | 1,557 | 1,587 | +2.39% | 123,000 | 965億4160万 | +2.12% | 16.98 | 1.48 |
| 11/21 | 1,538 | 1,558 | 1,502 | 1,550 | +1.64% | 106,700 | 942億9079万 | +0.13% | 16.59 | 1.45 |
| 11/20 | 1,569 | 1,569 | 1,519 | 1,525 | -2.12% | 80,200 | 927億6997万 | -1.23% | 16.32 | 1.42 |
| 11/19 | 1,568 | 1,594 | 1,553 | 1,558 | +0.71% | 105,500 | 947億7745万 | +0.91% | 16.67 | 1.45 |
| 11/18 | 1,526 | 1,551 | 1,518 | 1,547 | +3.41% | 77,300 | 941億829万 | +0.26% | 16.55 | 1.44 |
| 11/17 | 1,570 | 1,575 | 1,494 | 1,496 | -3.11% | 136,600 | 910億582万 | -2.98% | 16.01 | 1.4 |
| 11/14 | 1,570 | 1,576 | 1,511 | 1,544 | -0.26% | 129,900 | 939億2579万 | 0% | 16.52 | 1.44 |
| 11/13 | 1,510 | 1,587 | 1,504 | 1,548 | +2.99% | 164,100 | 941億6912万 | +0.06% | 16.57 | 1.45 |
| 11/12 | 1,539 | 1,555 | 1,500 | 1,503 | -2.84% | 175,600 | 914億3165万 | -3.09% | 16.08 | 1.4 |
| 11/11 | 1,589 | 1,589 | 1,532 | 1,547 | -1.9% | 134,700 | 941億829万 | -0.64% | 16.55 | 1.44 |
| 11/10 | 1,602 | 1,603 | 1,570 | 1,577 | -1.87% | 73,300 | 959億3327万 | +0.9% | 16.88 | 1.47 |
| 11/07 | 1,654 | 1,665 | 1,566 | 1,607 | -2.84% | 108,600 | 977億5826万 | +2.42% | 17.2 | 1.5 |
| 11/06 | 1,641 | 1,680 | 1,629 | 1,654 | -1.43% | 93,000 | 1006億1740万 | +5.08% | 17.7 | 1.54 |
| 11/05 | 1,606 | 1,710 | 1,595 | 1,678 | +4.74% | 135,300 | 1020億7738万 | +6.47% | 17.96 | 1.57 |
| 11/04 | 1,660 | 1,664 | 1,595 | 1,602 | +0.95% | 128,200 | 974億5409万 | +1.52% | 17.14 | 1.5 |
| 10/31 | 1,584 | 1,596 | 1,545 | 1,587 | +3.19% | 157,700 | 965億4160万 | +0.19% | 16.98 | 1.48 |
