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 | 1,058 | 1,070 | 1,045 | 1,052 | -0.19% | 5,800 | 96億2832万 | -3.4% | 9.02 | 0.43 |
| 03/30 | 1,090 | 1,090 | 1,005 | 1,054 | -1.22% | 19,300 | 96億4662万 | -3.21% | 9.04 | 0.43 |
| 03/27 | 1,082 | 1,086 | 1,061 | 1,067 | -2.29% | 9,600 | 97億6561万 | -2.02% | 9.15 | 0.43 |
| 03/26 | 1,108 | 1,108 | 1,092 | 1,092 | -1.09% | 15,100 | 99億9442万 | +0.37% | 9.36 | 0.44 |
| 03/25 | 1,103 | 1,109 | 1,101 | 1,104 | -0.99% | 10,300 | 101億424万 | +1.66% | 9.46 | 0.45 |
| 03/24 | 1,110 | 1,115 | 1,101 | 1,115 | +1.27% | 9,700 | 102億492万 | +2.95% | 9.56 | 0.45 |
| 03/23 | 1,105 | 1,111 | 1,101 | 1,101 | 0% | 8,000 | 100億7679万 | +1.85% | 9.44 | 0.45 |
| 03/20 | 1,103 | 1,115 | 1,100 | 1,101 | +0.09% | 9,500 | 100億7679万 | +2.13% | 9.44 | 0.45 |
| 03/19 | 1,113 | 1,115 | 1,100 | 1,100 | -1.7% | 7,400 | 100億6764万 | +2.23% | 9.43 | 0.45 |
| 03/18 | 1,100 | 1,119 | 1,096 | 1,119 | +2.38% | 14,900 | 102億4153万 | +4.29% | 9.59 | 0.45 |
| 03/17 | 1,088 | 1,093 | 1,083 | 1,093 | +0.74% | 10,200 | 100億357万 | +2.25% | 9.37 | 0.44 |
| 03/16 | 1,080 | 1,093 | 1,080 | 1,085 | -0.28% | 3,800 | 99億3035万 | +1.59% | 9.3 | 0.44 |
| 03/13 | 1,105 | 1,108 | 1,085 | 1,088 | -0.91% | 6,700 | 99億5781万 | +2.06% | 9.33 | 0.44 |
| 03/12 | 1,096 | 1,115 | 1,096 | 1,098 | +0.18% | 13,100 | 100億4933万 | +3.2% | 9.41 | 0.45 |
| 03/11 | 1,096 | 1,102 | 1,091 | 1,096 | 0% | 5,900 | 100億3103万 | +3.2% | 9.4 | 0.44 |
| 03/10 | 1,111 | 1,111 | 1,096 | 1,096 | -1.35% | 18,600 | 100億3103万 | +3.4% | 9.4 | 0.44 |
| 03/09 | 1,110 | 1,117 | 1,100 | 1,111 | +0.36% | 20,500 | 101億6831万 | +4.91% | 9.52 | 0.45 |
| 03/06 | 1,105 | 1,107 | 1,090 | 1,107 | +0.18% | 13,700 | 101億3170万 | +4.73% | 9.49 | 0.45 |
| 03/05 | 1,090 | 1,107 | 1,090 | 1,105 | +0.55% | 19,400 | 101億1340万 | +4.64% | 9.47 | 0.45 |
| 03/04 | 1,075 | 1,099 | 1,069 | 1,099 | +1.57% | 15,600 | 100億5848万 | +4.17% | 9.42 | 0.45 |
| 03/03 | 1,090 | 1,094 | 1,071 | 1,082 | -0.18% | 14,100 | 99億289万 | +2.66% | 9.28 | 0.44 |
| 03/02 | 1,070 | 1,088 | 1,060 | 1,084 | +2.55% | 18,100 | 99億2120万 | +2.85% | 9.29 | 0.44 |
| 02/27 | 1,060 | 1,061 | 1,056 | 1,057 | +0.38% | 9,000 | 96億7408万 | +0.28% | 9.06 | 0.43 |
| 02/26 | 1,054 | 1,057 | 1,050 | 1,053 | -0.47% | 8,800 | 96億3747万 | -0.19% | 9.03 | 0.43 |
| 02/25 | 1,060 | 1,060 | 1,050 | 1,058 | 0% | 7,200 | 96億8323万 | +0.19% | 9.07 | 0.43 |
| 02/24 | 1,058 | 1,059 | 1,051 | 1,058 | +0.38% | 2,900 | 96億8323万 | +0.19% | 9.07 | 0.43 |
| 02/23 | 1,050 | 1,060 | 1,045 | 1,054 | +0.38% | 10,500 | 96億4662万 | -0.28% | 9.04 | 0.43 |
| 02/20 | 1,062 | 1,066 | 1,045 | 1,050 | +1.65% | 20,700 | 96億1002万 | -0.66% | 9 | 0.43 |
| 02/19 | 1,041 | 1,045 | 1,030 | 1,033 | -0.67% | 19,300 | 94億5442万 | -2.27% | 8.86 | 0.42 |
| 02/18 | 1,041 | 1,048 | 1,040 | 1,040 | -0.48% | 6,900 | 95億1849万 | -1.7% | 8.92 | 0.42 |
| 02/17 | 1,043 | 1,055 | 1,040 | 1,045 | +0.19% | 5,300 | 95億6425万 | -1.32% | 8.96 | 0.42 |
| 02/16 | 1,038 | 1,054 | 1,038 | 1,043 | +0.58% | 3,300 | 95億4595万 | -1.6% | 8.94 | 0.42 |
| 02/13 | 1,023 | 1,037 | 1,023 | 1,037 | +1.47% | 4,400 | 94億9103万 | -2.35% | 8.89 | 0.42 |
| 02/12 | 1,031 | 1,032 | 1,021 | 1,022 | -0.29% | 15,200 | 93億5375万 | -3.95% | 8.76 | 0.41 |
| 02/10 | 1,010 | 1,039 | 1,008 | 1,025 | -3.48% | 31,500 | 93億8121万 | -3.94% | 8.79 | 0.42 |
| 02/09 | 1,053 | 1,062 | 1,050 | 1,062 | +2.41% | 8,300 | 97億1984万 | -0.84% | 9.1 | 0.43 |
| 02/06 | 1,031 | 1,043 | 1,023 | 1,037 | -0.19% | 13,600 | 94億9103万 | -3.36% | 8.89 | 0.42 |
| 02/05 | 1,047 | 1,047 | 1,027 | 1,039 | -0.67% | 22,300 | 95億934万 | -3.44% | 8.91 | 0.42 |
| 02/04 | 1,056 | 1,067 | 1,041 | 1,046 | -0.85% | 22,200 | 95億7341万 | -2.97% | 8.97 | 0.42 |
| 02/03 | 1,065 | 1,070 | 1,054 | 1,055 | -1.12% | 5,800 | 96億5578万 | -2.13% | 9.04 | 0.43 |
| 02/02 | 1,070 | 1,075 | 1,067 | 1,067 | -0.56% | 4,900 | 97億6561万 | -1.02% | 9.15 | 0.43 |
| 01/30 | 1,076 | 1,079 | 1,070 | 1,073 | -0.28% | 8,500 | 98億2052万 | -0.46% | 9.2 | 0.44 |
| 01/29 | 1,076 | 1,093 | 1,075 | 1,076 | -0.55% | 4,600 | 98億4798万 | -0.19% | 9.22 | 0.44 |
| 01/28 | 1,073 | 1,082 | 1,073 | 1,082 | +0.65% | 2,500 | 99億289万 | +0.46% | 9.28 | 0.44 |
| 01/27 | 1,080 | 1,085 | 1,072 | 1,075 | +0.28% | 12,200 | 98億3883万 | -0.19% | 9.22 | 0.44 |
| 01/26 | 1,082 | 1,085 | 1,072 | 1,072 | -0.83% | 4,300 | 98億1137万 | -0.37% | 9.19 | 0.44 |
| 01/23 | 1,090 | 1,090 | 1,075 | 1,081 | -0.64% | 9,800 | 98億9374万 | +0.46% | 9.27 | 0.44 |
| 01/22 | 1,081 | 1,090 | 1,065 | 1,088 | +0.83% | 18,000 | 99億5781万 | +1.12% | 9.33 | 0.44 |
| 01/21 | 1,073 | 1,079 | 1,063 | 1,079 | +0.56% | 8,800 | 98億7543万 | +0.28% | 9.25 | 0.44 |
| 01/20 | 1,073 | 1,085 | 1,066 | 1,073 | +0.94% | 3,900 | 98億2052万 | -0.28% | 9.2 | 0.44 |
| 01/19 | 1,063 | 1,073 | 1,062 | 1,063 | 0% | 2,200 | 97億2900万 | -1.3% | 9.11 | 0.43 |
| 01/16 | 1,059 | 1,070 | 1,050 | 1,063 | +0.28% | 33,900 | 97億2900万 | -1.57% | 9.11 | 0.43 |
| 01/15 | 1,051 | 1,065 | 1,051 | 1,060 | +0.76% | 6,800 | 97億154万 | -2.12% | 9.09 | 0.43 |
| 01/14 | 1,065 | 1,071 | 1,051 | 1,052 | -0.94% | 5,100 | 96億2832万 | -3.13% | 9.02 | 0.43 |
| 01/13 | 1,070 | 1,070 | 1,062 | 1,062 | -0.38% | 6,400 | 97億1984万 | -2.39% | 9.1 | 0.43 |
| 01/09 | 1,098 | 1,100 | 1,062 | 1,066 | -2.74% | 14,700 | 97億5645万 | -2.29% | 9.14 | 0.43 |
| 01/08 | 1,094 | 1,099 | 1,089 | 1,096 | +0.18% | 5,800 | 100億3103万 | +0.18% | 9.4 | 0.44 |
| 01/07 | 1,089 | 1,094 | 1,087 | 1,094 | +0.27% | 1,900 | 100億1272万 | 0% | 9.38 | 0.44 |
| 01/06 | 1,109 | 1,109 | 1,088 | 1,091 | -2.76% | 12,800 | 99億8526万 | -0.27% | 9.35 | 0.44 |
| 01/05 | 1,117 | 1,122 | 1,111 | 1,122 | +0.45% | 8,600 | 102億6899万 | +2.65% | 9.62 | 0.46 |
| 2014 |
| 12/30 | 1,117 | 1,120 | 1,106 | 1,117 | +0.63% | 17,700 | 102億2323万 | +2.29% | 9.58 | 0.45 |
| 12/29 | 1,090 | 1,120 | 1,086 | 1,110 | +2.4% | 16,000 | 101億5916万 | +1.93% | 9.52 | 0.45 |
| 12/26 | 1,054 | 1,087 | 1,054 | 1,084 | +2.94% | 10,700 | 99億2120万 | -0.28% | 9.29 | 0.44 |
| 12/25 | 1,060 | 1,061 | 1,050 | 1,053 | -0.85% | 29,200 | 96億3747万 | -3.04% | 9.03 | 0.43 |
| 12/24 | 1,065 | 1,065 | 1,054 | 1,062 | -0.28% | 27,000 | 97億1984万 | -2.3% | 9.1 | 0.43 |
| 12/22 | 1,063 | 1,067 | 1,063 | 1,065 | +0.47% | 27,600 | 97億4730万 | -2.02% | 9.13 | 0.43 |
| 12/19 | 1,069 | 1,071 | 1,058 | 1,060 | -0.56% | 22,300 | 97億154万 | -2.39% | 9.09 | 0.43 |
| 12/18 | 1,078 | 1,088 | 1,064 | 1,066 | +0.28% | 7,900 | 97億5645万 | -1.84% | 9.14 | 0.43 |
| 12/17 | 1,050 | 1,068 | 1,050 | 1,063 | +1.24% | 45,400 | 97億2900万 | -2.12% | 9.11 | 0.43 |
| 12/16 | 1,064 | 1,065 | 1,050 | 1,050 | -2.42% | 14,500 | 96億1002万 | -3.31% | 9 | 0.43 |
| 12/15 | 1,074 | 1,087 | 1,068 | 1,076 | -0.19% | 13,200 | 98億4798万 | -0.92% | 9.22 | 0.44 |
| 12/12 | 1,087 | 1,093 | 1,072 | 1,078 | -0.83% | 8,600 | 98億6628万 | -0.65% | 9.24 | 0.44 |
| 12/11 | 1,050 | 1,087 | 1,040 | 1,087 | +1.02% | 11,700 | 99億4865万 | +0.28% | 9.32 | 0.44 |
| 12/10 | 1,101 | 1,110 | 1,073 | 1,076 | -2.27% | 30,900 | 98億4798万 | -0.55% | 9.22 | 0.44 |
| 12/09 | 1,129 | 1,132 | 1,101 | 1,101 | -3% | 19,400 | 100億7679万 | +1.94% | 9.44 | 0.45 |
| 12/08 | 1,137 | 1,137 | 1,121 | 1,135 | -0.18% | 14,400 | 103億8797万 | +5.29% | 9.73 | 0.46 |
| 12/05 | 1,133 | 1,140 | 1,120 | 1,137 | -0.09% | 16,400 | 104億627万 | +5.87% | 9.75 | 0.46 |
| 12/04 | 1,118 | 1,139 | 1,109 | 1,138 | +1.61% | 10,700 | 104億1543万 | +6.36% | 9.76 | 0.46 |
| 12/03 | 1,123 | 1,136 | 1,120 | 1,120 | -0.27% | 14,100 | 102億5068万 | +5.16% | 9.6 | 0.45 |
| 12/02 | 1,145 | 1,146 | 1,109 | 1,123 | -1.84% | 18,000 | 102億7814万 | +5.74% | 9.63 | 0.46 |
| 12/01 | 1,148 | 1,179 | 1,141 | 1,144 | +3.25% | 46,900 | 104億7034万 | +8.13% | 9.81 | 0.46 |
| 11/28 | 1,084 | 1,108 | 1,080 | 1,108 | +3.36% | 12,900 | 101億4085万 | +5.22% | 9.5 | 0.45 |
| 11/27 | 1,090 | 1,090 | 1,072 | 1,072 | -1.65% | 9,800 | 98億1137万 | +2.19% | 9.19 | 0.44 |
| 11/26 | 1,074 | 1,104 | 1,073 | 1,090 | +1.4% | 23,600 | 99億7611万 | +4.11% | 9.34 | 0.44 |
| 11/25 | 1,068 | 1,075 | 1,061 | 1,075 | +1.9% | 14,400 | 98億3883万 | +2.87% | 9.22 | 0.44 |
| 11/21 | 1,052 | 1,058 | 1,043 | 1,055 | -0.19% | 10,400 | 96億5578万 | +1.25% | 9.04 | 0.43 |
| 11/20 | 1,064 | 1,067 | 1,053 | 1,057 | -1.21% | 3,300 | 96億7408万 | +1.73% | 9.06 | 0.43 |
| 11/19 | 1,074 | 1,074 | 1,052 | 1,070 | -0.56% | 11,200 | 97億9306万 | +3.18% | 9.17 | 0.43 |
| 11/18 | 1,050 | 1,076 | 1,050 | 1,076 | +3.16% | 6,600 | 98億4798万 | +4.06% | 9.22 | 0.44 |
| 11/17 | 1,069 | 1,069 | 1,043 | 1,043 | -0.95% | 7,400 | 95億4595万 | +1.07% | 8.94 | 0.42 |
| 11/14 | 1,078 | 1,078 | 1,041 | 1,053 | 0% | 16,300 | 96億3747万 | +1.94% | 9.03 | 0.43 |
| 11/13 | 1,064 | 1,064 | 1,050 | 1,053 | -0.57% | 9,600 | 96億3747万 | +1.84% | 9.03 | 0.43 |
| 11/12 | 1,082 | 1,085 | 1,058 | 1,059 | -1.67% | 9,100 | 96億9239万 | +2.22% | 9.08 | 0.43 |
| 11/11 | 1,089 | 1,089 | 1,061 | 1,077 | +1.7% | 10,100 | 98億5713万 | +3.76% | 9.23 | 0.44 |
| 11/10 | 1,060 | 1,061 | 1,047 | 1,059 | +1.15% | 8,900 | 96億9239万 | +2.02% | 9.08 | 0.43 |
| 11/07 | 1,039 | 1,047 | 1,037 | 1,047 | +0.67% | 9,400 | 95億8256万 | +0.77% | 8.98 | 0.43 |
| 11/06 | 1,030 | 1,047 | 1,030 | 1,040 | +0.97% | 9,200 | 95億1849万 | -0.29% | 8.92 | 0.42 |
| 11/05 | 1,049 | 1,049 | 1,025 | 1,030 | -1.9% | 9,000 | 94億2697万 | -1.62% | 8.83 | 0.42 |
| 11/04 | 1,052 | 1,058 | 1,048 | 1,050 | +1.35% | 16,100 | 96億1002万 | -0.19% | 9 | 0.43 |
| 10/31 | 1,035 | 1,041 | 1,031 | 1,036 | +0.58% | 9,400 | 94億8188万 | -1.99% | 8.88 | 0.42 |
