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 | 1,550 | 1,604 | 1,542 | 1,576 | +3.82% | 1,648,000 | 1722億2102万 | +10.91% | 9.26 | 2.22 |
| 03/30 | 1,470 | 1,519 | 1,469 | 1,518 | +4.04% | 1,494,000 | 1658億8293万 | +7.66% | 8.92 | 2.14 |
| 03/27 | 1,438 | 1,481 | 1,428 | 1,459 | +1.67% | 1,198,000 | 1594億3557万 | +4.14% | 8.57 | 2.05 |
| 03/26 | 1,438 | 1,444 | 1,421 | 1,435 | -0.55% | 773,000 | 1568億1292万 | +3.02% | 8.43 | 2.02 |
| 03/25 | 1,436 | 1,444 | 1,417 | 1,443 | +1.05% | 779,000 | 1576億8714万 | +4.04% | 8.48 | 2.03 |
| 03/24 | 1,441 | 1,441 | 1,425 | 1,428 | -0.56% | 1,119,000 | 1560億4798万 | +3.55% | 8.39 | 2.01 |
| 03/23 | 1,450 | 1,455 | 1,429 | 1,436 | -0.49% | 495,000 | 1569億2220万 | +4.82% | 8.44 | 2.02 |
| 03/20 | 1,430 | 1,443 | 1,427 | 1,443 | +1.33% | 569,000 | 1576億8714万 | +5.87% | 8.48 | 2.03 |
| 03/19 | 1,420 | 1,438 | 1,412 | 1,424 | -0.63% | 779,000 | 1556億1087万 | +5.17% | 8.37 | 2.01 |
| 03/18 | 1,421 | 1,436 | 1,414 | 1,433 | +0.07% | 651,000 | 1565億9436万 | +6.62% | 8.42 | 2.02 |
| 03/17 | 1,448 | 1,448 | 1,425 | 1,432 | -0.35% | 691,000 | 1564億8509万 | +7.43% | 8.41 | 2.02 |
| 03/16 | 1,453 | 1,456 | 1,428 | 1,437 | -0.96% | 739,000 | 1570億3147万 | +8.7% | 8.44 | 2.02 |
| 03/13 | 1,429 | 1,456 | 1,425 | 1,451 | +1.54% | 615,000 | 1585億6136万 | +10.76% | 8.53 | 2.04 |
| 03/12 | 1,451 | 1,452 | 1,422 | 1,429 | -1.52% | 787,000 | 1561億5726万 | +10.09% | 8.4 | 2.01 |
| 03/11 | 1,425 | 1,464 | 1,421 | 1,451 | +0.28% | 958,000 | 1585億6136万 | +12.83% | 8.53 | 2.04 |
| 03/10 | 1,440 | 1,459 | 1,426 | 1,447 | +1.4% | 814,000 | 1581億2425万 | +13.58% | 8.5 | 2.04 |
| 03/09 | 1,410 | 1,430 | 1,405 | 1,427 | +1.42% | 799,000 | 1559億3870万 | +12.98% | 8.38 | 2.01 |
| 03/06 | 1,392 | 1,410 | 1,381 | 1,407 | +1.15% | 662,000 | 1537億5315万 | +12.38% | 8.27 | 1.98 |
| 03/05 | 1,388 | 1,396 | 1,378 | 1,391 | -0.07% | 567,000 | 1520億472万 | +11.91% | 8.17 | 1.96 |
| 03/04 | 1,374 | 1,404 | 1,359 | 1,392 | +1.31% | 1,398,000 | 1521億1400万 | +12.62% | 8.18 | 1.96 |
| 03/03 | 1,378 | 1,388 | 1,359 | 1,374 | +0.44% | 1,208,000 | 1501億4700万 | +11.8% | 8.07 | 1.93 |
| 03/02 | 1,347 | 1,370 | 1,341 | 1,368 | +2.86% | 1,455,000 | 1494億9134万 | +11.95% | 8.04 | 1.93 |
| 02/27 | 1,305 | 1,333 | 1,295 | 1,330 | +2.07% | 1,328,000 | 1453億3880万 | +9.56% | 7.81 | 1.87 |
| 02/26 | 1,297 | 1,304 | 1,289 | 1,303 | +0.46% | 793,000 | 1423億8832万 | +7.95% | 7.66 | 1.83 |
| 02/25 | 1,300 | 1,303 | 1,288 | 1,297 | -0.23% | 774,000 | 1417億3265万 | +7.81% | 7.62 | 1.83 |
| 02/24 | 1,294 | 1,303 | 1,286 | 1,300 | +0.7% | 843,000 | 1420億6048万 | +8.33% | 7.64 | 1.83 |
| 02/23 | 1,274 | 1,293 | 1,267 | 1,291 | +1.97% | 968,000 | 1410億7699万 | +8.12% | 7.59 | 1.82 |
| 02/20 | 1,276 | 1,276 | 1,259 | 1,266 | +0.08% | 632,000 | 1383億4506万 | +6.48% | 7.44 | 1.78 |
| 02/19 | 1,252 | 1,272 | 1,248 | 1,265 | +1.85% | 913,000 | 1382億3578万 | +6.66% | 7.43 | 1.78 |
| 02/18 | 1,238 | 1,250 | 1,231 | 1,242 | +1.8% | 870,000 | 1357億2240万 | +5.25% | 7.3 | 1.75 |
| 02/17 | 1,245 | 1,248 | 1,213 | 1,220 | -2.32% | 783,000 | 1333億1830万 | +3.83% | 7.17 | 1.72 |
| 02/16 | 1,230 | 1,259 | 1,230 | 1,249 | +2.46% | 1,210,000 | 1364億8734万 | +6.66% | 7.34 | 1.76 |
| 02/13 | 1,194 | 1,227 | 1,190 | 1,219 | +3.31% | 1,584,000 | 1332億902万 | +4.46% | 7.16 | 1.72 |
| 02/12 | 1,166 | 1,190 | 1,164 | 1,180 | +1.2% | 1,278,000 | 1289億4721万 | +1.55% | 6.93 | 1.66 |
| 02/10 | 1,154 | 1,174 | 1,147 | 1,166 | +1.04% | 916,000 | 1274億1733万 | +0.6% | 6.85 | 1.64 |
| 02/09 | 1,146 | 1,157 | 1,142 | 1,154 | +1.5% | 710,000 | 1261億600万 | -0.35% | 6.78 | 1.63 |
| 02/06 | 1,142 | 1,144 | 1,130 | 1,137 | +0.35% | 1,016,000 | 1242億4828万 | -1.81% | 6.68 | 1.6 |
| 02/05 | 1,156 | 1,156 | 1,129 | 1,133 | -1.22% | 975,000 | 1238億1117万 | -2.33% | 6.66 | 1.6 |
| 02/04 | 1,170 | 1,174 | 1,141 | 1,147 | -0.43% | 817,000 | 1253億4106万 | -1.21% | 6.74 | 1.62 |
| 02/03 | 1,168 | 1,173 | 1,140 | 1,152 | -0.6% | 1,077,000 | 1258億8744万 | -0.78% | 6.77 | 1.62 |
| 02/02 | 1,155 | 1,167 | 1,151 | 1,159 | -0.17% | 856,000 | 1266億5238万 | -0.26% | 6.81 | 1.63 |
| 01/30 | 1,193 | 1,199 | 1,153 | 1,161 | -1.28% | 1,280,000 | 1268億7094万 | -0.09% | 6.82 | 1.63 |
| 01/29 | 1,187 | 1,213 | 1,169 | 1,176 | -3.37% | 1,828,000 | 1285億1010万 | +1.38% | 6.91 | 1.66 |
| 01/28 | 1,175 | 1,233 | 1,137 | 1,217 | -0.98% | 3,802,000 | 1329億9047万 | +5.19% | 7.15 | 1.71 |
| 01/27 | 1,198 | 1,235 | 1,182 | 1,229 | +2.93% | 1,758,000 | 1343億180万 | +6.59% | 7.22 | 1.73 |
| 01/26 | 1,150 | 1,198 | 1,143 | 1,194 | +3.2% | 1,209,000 | 1304億7709万 | +4.01% | 7.02 | 1.68 |
| 01/23 | 1,172 | 1,174 | 1,154 | 1,157 | -1.28% | 790,000 | 1264億3383万 | +0.96% | 6.8 | 1.63 |
| 01/22 | 1,197 | 1,200 | 1,163 | 1,172 | -2.09% | 1,046,000 | 1280億7299万 | +2.27% | 6.89 | 1.65 |
| 01/21 | 1,202 | 1,214 | 1,185 | 1,197 | -0.75% | 1,811,000 | 1308億492万 | +4.36% | 7.03 | 1.69 |
| 01/20 | 1,176 | 1,215 | 1,167 | 1,206 | +4.15% | 1,056,000 | 1317億8842万 | +5.05% | 7.09 | 1.7 |
| 01/19 | 1,181 | 1,185 | 1,155 | 1,158 | -1.95% | 824,000 | 1265億4311万 | +0.87% | 6.8 | 1.63 |
| 01/16 | 1,155 | 1,203 | 1,150 | 1,181 | +0.94% | 2,122,000 | 1290億5649万 | +2.52% | 6.94 | 1.66 |
| 01/15 | 1,117 | 1,172 | 1,117 | 1,170 | +5.12% | 1,377,000 | 1278億5443万 | +1.39% | 6.87 | 1.65 |
| 01/14 | 1,126 | 1,134 | 1,107 | 1,113 | -1.5% | 674,000 | 1216億2563万 | -3.8% | 6.54 | 1.57 |
| 01/13 | 1,121 | 1,132 | 1,102 | 1,130 | +0.18% | 641,000 | 1234億8334万 | -2.67% | 6.64 | 1.59 |
| 01/09 | 1,133 | 1,141 | 1,115 | 1,128 | 0% | 781,000 | 1232億6479万 | -3.34% | 6.63 | 1.59 |
| 01/08 | 1,122 | 1,132 | 1,110 | 1,128 | +2.36% | 582,000 | 1232億6479万 | -3.84% | 6.63 | 1.59 |
| 01/07 | 1,110 | 1,115 | 1,098 | 1,102 | -1.08% | 646,000 | 1204億2358万 | -6.53% | 6.48 | 1.55 |
| 01/06 | 1,118 | 1,127 | 1,112 | 1,114 | -1.76% | 723,000 | 1217億3491万 | -5.99% | 6.55 | 1.57 |
| 01/05 | 1,161 | 1,161 | 1,133 | 1,134 | -2.66% | 774,000 | 1239億2045万 | -4.87% | 6.66 | 1.6 |
| 2014 |
| 12/30 | 1,190 | 1,190 | 1,159 | 1,165 | -1.02% | 655,000 | 1273億805万 | -2.75% | 6.85 | 1.64 |
| 12/29 | 1,166 | 1,193 | 1,163 | 1,177 | +0.68% | 933,000 | 1286億1938万 | -2% | 6.92 | 1.66 |
| 12/26 | 1,152 | 1,173 | 1,150 | 1,169 | +2.01% | 598,000 | 1277億4516万 | -3.07% | 6.87 | 1.65 |
| 12/25 | 1,152 | 1,156 | 1,133 | 1,146 | -1.21% | 618,000 | 1252億3178万 | -5.21% | 6.73 | 1.61 |
| 12/24 | 1,185 | 1,185 | 1,152 | 1,160 | +0.43% | 919,000 | 1267億6166万 | -4.37% | 6.82 | 1.63 |
| 12/22 | 1,139 | 1,155 | 1,124 | 1,155 | +3.87% | 1,158,000 | 1262億1528万 | -5.33% | 6.79 | 1.63 |
| 12/19 | 1,130 | 1,130 | 1,107 | 1,112 | +0.36% | 1,159,000 | 1215億1635万 | -9.52% | 6.53 | 1.57 |
| 12/18 | 1,130 | 1,131 | 1,100 | 1,108 | -0.36% | 805,000 | 1210億7924万 | -10.65% | 6.51 | 1.56 |
| 12/17 | 1,118 | 1,130 | 1,106 | 1,112 | 0% | 893,000 | 1215億1635万 | -11.04% | 6.53 | 1.57 |
| 12/16 | 1,141 | 1,142 | 1,111 | 1,112 | -3.39% | 890,000 | 1215億1635万 | -11.68% | 6.53 | 1.57 |
| 12/15 | 1,153 | 1,166 | 1,145 | 1,151 | -0.6% | 948,000 | 1257億7817万 | -9.37% | 6.76 | 1.62 |
| 12/12 | 1,179 | 1,187 | 1,150 | 1,158 | -3.02% | 2,013,000 | 1265億4311万 | -9.39% | 6.8 | 1.63 |
| 12/11 | 1,195 | 1,199 | 1,182 | 1,194 | -1.49% | 1,127,000 | 1304億7709万 | -7.23% | 7.02 | 1.68 |
| 12/10 | 1,207 | 1,218 | 1,186 | 1,212 | -0.74% | 826,000 | 1324億4408万 | -6.55% | 7.12 | 1.71 |
| 12/09 | 1,221 | 1,231 | 1,215 | 1,221 | -1.21% | 533,000 | 1334億2758万 | -6.51% | 7.17 | 1.72 |
| 12/08 | 1,251 | 1,256 | 1,230 | 1,236 | -0.8% | 733,000 | 1350億6674万 | -5.79% | 7.26 | 1.74 |
| 12/05 | 1,236 | 1,246 | 1,227 | 1,246 | +1.3% | 508,000 | 1361億5951万 | -5.39% | 7.32 | 1.75 |
| 12/04 | 1,237 | 1,250 | 1,216 | 1,230 | -0.4% | 1,313,000 | 1344億1107万 | -6.89% | 7.23 | 1.73 |
| 12/03 | 1,260 | 1,263 | 1,231 | 1,235 | -2.91% | 1,769,000 | 1349億5746万 | -6.72% | 7.26 | 1.74 |
| 12/02 | 1,273 | 1,277 | 1,256 | 1,272 | +0.08% | 941,000 | 1390億72万 | -4.14% | 7.47 | 1.79 |
| 12/01 | 1,288 | 1,289 | 1,259 | 1,271 | -0.24% | 785,000 | 1388億9144万 | -4.22% | 7.47 | 1.79 |
| 11/28 | 1,276 | 1,280 | 1,225 | 1,274 | +0.47% | 914,000 | 1392億1927万 | -3.85% | 7.49 | 1.79 |
| 11/27 | 1,281 | 1,284 | 1,243 | 1,268 | -1.01% | 1,070,000 | 1385億6361万 | -4.16% | 7.45 | 1.79 |
| 11/26 | 1,282 | 1,289 | 1,266 | 1,281 | +0.55% | 670,000 | 1399億8422万 | -2.81% | 7.53 | 1.8 |
| 11/25 | 1,272 | 1,275 | 1,251 | 1,274 | +1.27% | 1,393,000 | 1392億1927万 | -3.04% | 7.49 | 1.79 |
| 11/21 | 1,274 | 1,281 | 1,243 | 1,258 | -2.1% | 1,377,000 | 1374億7084万 | -3.9% | 7.39 | 1.77 |
| 11/20 | 1,274 | 1,292 | 1,264 | 1,285 | +2.39% | 1,102,000 | 1404億2132万 | -1.46% | 7.55 | 1.81 |
| 11/19 | 1,253 | 1,278 | 1,218 | 1,255 | +0.4% | 3,383,000 | 1371億4301万 | -3.39% | 7.37 | 1.77 |
| 11/18 | 1,355 | 1,367 | 1,246 | 1,250 | -6.44% | 3,761,000 | 1365億9662万 | -3.55% | 7.34 | 1.76 |
| 11/17 | 1,385 | 1,385 | 1,331 | 1,336 | -3.54% | 766,000 | 1459億9447万 | +3.33% | 7.85 | 1.88 |
| 11/14 | 1,398 | 1,398 | 1,375 | 1,385 | +0.87% | 586,000 | 1513億4905万 | +7.45% | 8.14 | 1.95 |
| 11/13 | 1,357 | 1,377 | 1,342 | 1,373 | +1.55% | 500,000 | 1500億3773万 | +7.01% | 8.07 | 1.93 |
| 11/12 | 1,367 | 1,400 | 1,343 | 1,352 | -0.15% | 822,000 | 1477億4290万 | +5.63% | 7.94 | 1.9 |
| 11/11 | 1,357 | 1,368 | 1,344 | 1,354 | -1.38% | 769,000 | 1479億6146万 | +6.03% | 7.96 | 1.91 |
| 11/10 | 1,366 | 1,377 | 1,354 | 1,373 | +0.66% | 654,000 | 1500億3773万 | +7.86% | 8.07 | 1.93 |
| 11/07 | 1,383 | 1,394 | 1,360 | 1,364 | -1.23% | 1,254,000 | 1490億5423万 | +7.4% | 8.01 | 1.92 |
| 11/06 | 1,432 | 1,434 | 1,374 | 1,381 | -3.36% | 1,367,000 | 1509億1194万 | +8.83% | 8.11 | 1.94 |
| 11/05 | 1,442 | 1,445 | 1,415 | 1,429 | -0.76% | 714,000 | 1561億5726万 | +12.79% | 8.4 | 2.01 |
| 11/04 | 1,442 | 1,453 | 1,413 | 1,440 | +3.75% | 1,596,000 | 1573億5931万 | +13.74% | 8.46 | 2.03 |
| 10/31 | 1,373 | 1,395 | 1,353 | 1,388 | +2.28% | 1,111,000 | 1516億7689万 | +9.72% | 8.16 | 1.95 |
