PER
2015/03/26～2015/08/19
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 |
|---|
| 2018 | 4/1, 株式分割 1→2 |
| 2015 |
| 08/19 | 1,416 | 1,436 | 1,407 | 1,409 | -1.64% | 55,000 | 478億4560万 | -0.25% | 22.73 | 1.94 |
| 08/18 | 1,401 | 1,435 | 1,401 | 1,432 | +1.96% | 43,600 | 486億4388万 | +1.7% | 23.11 | 1.97 |
| 08/17 | 1,377 | 1,408 | 1,372 | 1,405 | +2.18% | 42,200 | 477億973万 | +0.11% | 22.66 | 1.93 |
| 08/14 | 1,410 | 1,411 | 1,363 | 1,375 | -3.07% | 88,400 | 466億9065万 | -1.68% | 22.18 | 1.89 |
| 08/13 | 1,412 | 1,465 | 1,411 | 1,418 | -0.14% | 53,400 | 481億6831万 | +1.72% | 22.88 | 1.95 |
| 08/12 | 1,452 | 1,452 | 1,406 | 1,420 | -2.87% | 92,800 | 482億3625万 | +2.38% | 22.91 | 1.95 |
| 08/11 | 1,465 | 1,487 | 1,458 | 1,462 | +0.62% | 75,400 | 496億6295万 | +5.79% | 23.59 | 2.01 |
| 08/10 | 1,420 | 1,467 | 1,406 | 1,453 | +2.65% | 94,600 | 493億5723万 | +5.83% | 23.45 | 2 |
| 08/07 | 1,469 | 1,483 | 1,403 | 1,416 | -3.64% | 161,200 | 480億8339万 | +3.62% | 22.84 | 1.95 |
| 08/06 | 1,400 | 1,497 | 1,396 | 1,469 | +7.62% | 426,400 | 499億74万 | +7.94% | 23.71 | 2.02 |
| 08/05 | 1,390 | 1,400 | 1,351 | 1,365 | -1.94% | 119,400 | 463億6794万 | +0.89% | 22.03 | 1.88 |
| 08/04 | 1,392 | 1,394 | 1,372 | 1,392 | +0.22% | 61,800 | 472億8511万 | +3.19% | 22.46 | 1.91 |
| 08/03 | 1,388 | 1,400 | 1,377 | 1,389 | +0.91% | 34,200 | 471億8320万 | +3.43% | 22.41 | 1.91 |
| 07/31 | 1,366 | 1,378 | 1,357 | 1,377 | +0.11% | 53,200 | 467億5859万 | +2.72% | 22.21 | 1.89 |
| 07/30 | 1,400 | 1,407 | 1,363 | 1,375 | -1.79% | 149,400 | 467億763万 | +2.77% | 22.19 | 1.89 |
| 07/29 | 1,427 | 1,427 | 1,393 | 1,400 | -2.17% | 67,400 | 475億5686万 | +4.71% | 22.59 | 1.92 |
| 07/28 | 1,420 | 1,439 | 1,386 | 1,431 | +0.21% | 103,800 | 486億991万 | +7.27% | 23.09 | 1.97 |
| 07/27 | 1,444 | 1,446 | 1,420 | 1,428 | -1.48% | 54,800 | 485億800万 | +7.45% | 23.04 | 1.96 |
| 07/24 | 1,450 | 1,454 | 1,434 | 1,450 | 0% | 38,800 | 492億3834万 | +9.4% | 23.39 | 1.99 |
| 07/23 | 1,430 | 1,455 | 1,428 | 1,450 | +1.51% | 66,600 | 492億3834万 | +9.73% | 23.39 | 1.99 |
| 07/22 | 1,445 | 1,461 | 1,417 | 1,428 | -1.79% | 75,800 | 485億800万 | +8.26% | 23.04 | 1.96 |
| 07/21 | 1,410 | 1,465 | 1,400 | 1,454 | +4.34% | 109,000 | 493億9120万 | +10.49% | 23.46 | 2 |
| 07/17 | 1,414 | 1,440 | 1,383 | 1,394 | -0.75% | 129,800 | 473億3606万 | +6.29% | 22.49 | 1.92 |
| 07/16 | 1,333 | 1,413 | 1,333 | 1,404 | +6.57% | 213,000 | 476億9274万 | +7.26% | 22.66 | 1.93 |
| 07/15 | 1,302 | 1,322 | 1,292 | 1,318 | +0.8% | 120,400 | 447億5441万 | +0.8% | 21.26 | 1.81 |
| 07/14 | 1,312 | 1,313 | 1,298 | 1,307 | +0.97% | 87,600 | 443億9773万 | -0.08% | 21.09 | 1.8 |
| 07/13 | 1,298 | 1,314 | 1,281 | 1,295 | +0.94% | 60,200 | 439億7311万 | -1.11% | 20.89 | 1.78 |
| 07/10 | 1,264 | 1,301 | 1,258 | 1,283 | +1.5% | 89,800 | 435億6548万 | -2.17% | 20.7 | 1.76 |
| 07/09 | 1,240 | 1,294 | 1,207 | 1,264 | -0.04% | 133,000 | 429億2007万 | -3.7% | 20.39 | 1.74 |
| 07/08 | 1,299 | 1,314 | 1,264 | 1,264 | -1.13% | 154,800 | 429億3705万 | -3.81% | 20.4 | 1.74 |
| 07/07 | 1,260 | 1,293 | 1,260 | 1,279 | +2.44% | 62,600 | 434億2961万 | -2.85% | 20.63 | 1.76 |
| 07/06 | 1,251 | 1,276 | 1,242 | 1,248 | -2.19% | 62,800 | 423億9355万 | -5.24% | 20.14 | 1.72 |
| 07/03 | 1,273 | 1,283 | 1,267 | 1,276 | -0.66% | 35,200 | 433億4468万 | -3.33% | 20.59 | 1.75 |
| 07/02 | 1,288 | 1,293 | 1,271 | 1,285 | +1.34% | 56,800 | 436億3342万 | -2.76% | 20.73 | 1.77 |
| 07/01 | 1,268 | 1,271 | 1,260 | 1,268 | +0.28% | 27,200 | 430億5595万 | -4.2% | 20.45 | 1.74 |
| 06/30 | 1,273 | 1,273 | 1,252 | 1,264 | +0.2% | 48,200 | 429億3705万 | -4.6% | 20.4 | 1.74 |
| 06/29 | 1,265 | 1,279 | 1,258 | 1,262 | -2.96% | 111,000 | 428億5213万 | -5.01% | 20.36 | 1.73 |
| 06/26 | 1,315 | 1,322 | 1,294 | 1,300 | -2.48% | 152,000 | 441億5994万 | -2.33% | 20.98 | 1.79 |
| 06/25 | 1,336 | 1,348 | 1,329 | 1,333 | -0.82% | 108,600 | 452億8093万 | 0% | 21.51 | 1.83 |
| 06/24 | 1,329 | 1,354 | 1,325 | 1,344 | +2.17% | 110,400 | 456億5459万 | +0.67% | 21.69 | 1.85 |
| 06/23 | 1,319 | 1,320 | 1,290 | 1,316 | -0.27% | 236,400 | 446億8647万 | -1.46% | 21.23 | 1.81 |
| 06/22 | 1,332 | 1,342 | 1,296 | 1,319 | -0.42% | 143,600 | 448億536万 | -1.27% | 21.29 | 1.81 |
| 06/19 | 1,380 | 1,403 | 1,292 | 1,325 | -2.68% | 524,200 | 449億9219万 | -0.86% | 21.37 | 1.82 |
| 06/18 | 1,395 | 1,425 | 1,361 | 1,361 | -1.52% | 133,000 | 462億3207万 | +1.8% | 21.96 | 1.87 |
| 06/17 | 1,355 | 1,388 | 1,352 | 1,382 | +2.29% | 138,000 | 469億4542万 | +3.6% | 22.3 | 1.9 |
| 06/16 | 1,359 | 1,373 | 1,343 | 1,351 | +0.82% | 62,400 | 458億9237万 | +1.43% | 21.8 | 1.86 |
| 06/15 | 1,335 | 1,359 | 1,333 | 1,340 | -0.74% | 114,200 | 455億1871万 | +0.6% | 21.62 | 1.84 |
| 06/12 | 1,350 | 1,355 | 1,339 | 1,350 | +0.26% | 141,400 | 458億5840万 | +1.2% | 21.79 | 1.86 |
| 06/11 | 1,348 | 1,354 | 1,334 | 1,347 | +1.16% | 106,800 | 457億3951万 | +1.39% | 21.73 | 1.85 |
| 06/10 | 1,330 | 1,348 | 1,317 | 1,331 | +0.04% | 128,200 | 452億1299万 | +0.53% | 21.48 | 1.83 |
| 06/09 | 1,328 | 1,339 | 1,322 | 1,331 | -1.37% | 150,200 | 451億9600万 | +0.64% | 21.47 | 1.83 |
| 06/08 | 1,325 | 1,369 | 1,325 | 1,349 | +2.16% | 71,400 | 458億2444万 | +2.2% | 21.77 | 1.85 |
| 06/05 | 1,296 | 1,329 | 1,295 | 1,321 | +1.46% | 138,600 | 448億5631万 | +0.11% | 21.31 | 1.81 |
| 06/04 | 1,301 | 1,312 | 1,291 | 1,302 | -0.65% | 155,000 | 442億1090万 | -1.33% | 21 | 1.79 |
| 06/03 | 1,301 | 1,319 | 1,301 | 1,310 | -0.04% | 39,400 | 444億9964万 | -0.83% | 21.14 | 1.8 |
| 06/02 | 1,310 | 1,315 | 1,305 | 1,311 | -0.53% | 30,000 | 445億1662万 | -0.87% | 21.15 | 1.8 |
| 06/01 | 1,315 | 1,323 | 1,307 | 1,318 | +0.04% | 38,200 | 447億5441万 | -0.42% | 21.26 | 1.81 |
| 05/29 | 1,335 | 1,335 | 1,315 | 1,317 | -1.46% | 58,800 | 447億3742万 | -0.53% | 21.25 | 1.81 |
| 05/28 | 1,320 | 1,346 | 1,320 | 1,337 | +1.25% | 87,800 | 453億9982万 | +1.1% | 21.57 | 1.84 |
| 05/27 | 1,322 | 1,327 | 1,313 | 1,320 | -0.64% | 67,000 | 448億3933万 | -0.08% | 21.3 | 1.81 |
| 05/26 | 1,343 | 1,343 | 1,323 | 1,329 | -1.04% | 44,200 | 451億2807万 | +0.57% | 21.44 | 1.83 |
| 05/25 | 1,371 | 1,371 | 1,341 | 1,343 | -0.78% | 45,200 | 456億364万 | +1.55% | 21.66 | 1.85 |
| 05/22 | 1,366 | 1,381 | 1,345 | 1,353 | -1.92% | 57,600 | 459億6031万 | +2.19% | 21.83 | 1.86 |
| 05/21 | 1,340 | 1,398 | 1,331 | 1,380 | +3.06% | 177,200 | 468億6050万 | +4.03% | 22.26 | 1.9 |
| 05/20 | 1,350 | 1,350 | 1,326 | 1,339 | -0.41% | 88,200 | 454億6776万 | +0.87% | 21.6 | 1.84 |
| 05/19 | 1,327 | 1,348 | 1,324 | 1,344 | +1.78% | 56,400 | 456億5459万 | +1.13% | 21.69 | 1.85 |
| 05/18 | 1,341 | 1,349 | 1,312 | 1,321 | -1.53% | 67,200 | 448億5631万 | -0.86% | 21.31 | 1.81 |
| 05/15 | 1,319 | 1,353 | 1,319 | 1,341 | +3.63% | 117,800 | 455億5268万 | +0.6% | 21.64 | 1.84 |
| 05/14 | 1,330 | 1,339 | 1,291 | 1,294 | -3.03% | 105,600 | 439億5613万 | -2.93% | 20.88 | 1.78 |
| 05/13 | 1,344 | 1,360 | 1,317 | 1,335 | -0.78% | 138,600 | 453億3188万 | -0.04% | 21.54 | 1.83 |
| 05/12 | 1,364 | 1,398 | 1,338 | 1,345 | -2.36% | 217,400 | 456億8856万 | +0.98% | 21.7 | 1.85 |
| 05/11 | 1,298 | 1,405 | 1,296 | 1,378 | +12.82% | 568,800 | 467億9256万 | +3.73% | 22.23 | 1.89 |
| 05/08 | 1,230 | 1,245 | 1,210 | 1,221 | -1.33% | 162,000 | 414億7638万 | -7.64% | 19.7 | 1.68 |
| 05/07 | 1,257 | 1,284 | 1,234 | 1,238 | -2.83% | 83,200 | 420億3687万 | -6.46% | 19.97 | 1.7 |
| 05/01 | 1,275 | 1,280 | 1,257 | 1,274 | -0.86% | 104,400 | 432億5976万 | -3.81% | 20.55 | 1.75 |
| 04/30 | 1,311 | 1,313 | 1,284 | 1,285 | -3.85% | 107,400 | 436億3342万 | -2.98% | 20.73 | 1.77 |
| 04/28 | 1,325 | 1,346 | 1,320 | 1,336 | +1.87% | 69,800 | 453億8284万 | +0.98% | 21.56 | 1.84 |
| 04/27 | 1,351 | 1,361 | 1,301 | 1,312 | -3.71% | 178,600 | 445億5059万 | -0.57% | 21.16 | 1.8 |
| 04/24 | 1,345 | 1,380 | 1,331 | 1,362 | +2.44% | 156,000 | 462億6603万 | +3.5% | 21.98 | 1.87 |
| 04/23 | 1,315 | 1,339 | 1,315 | 1,330 | +0.23% | 119,000 | 451億6204万 | +1.41% | 21.45 | 1.83 |
| 04/22 | 1,316 | 1,328 | 1,312 | 1,327 | -0.52% | 94,600 | 450億6013万 | +1.49% | 21.41 | 1.82 |
| 04/21 | 1,306 | 1,335 | 1,301 | 1,334 | +3.57% | 111,000 | 452億9791万 | +2.34% | 21.52 | 1.83 |
| 04/20 | 1,279 | 1,304 | 1,279 | 1,288 | -1.23% | 108,600 | 437億3533万 | -0.81% | 20.78 | 1.77 |
| 04/17 | 1,314 | 1,314 | 1,286 | 1,304 | -0.8% | 159,600 | 442億7884万 | +0.58% | 21.03 | 1.79 |
| 04/16 | 1,365 | 1,371 | 1,311 | 1,314 | -4.09% | 216,200 | 446億3551万 | +1.7% | 21.2 | 1.81 |
| 04/15 | 1,380 | 1,381 | 1,365 | 1,370 | -0.98% | 77,000 | 465億3779万 | +6.45% | 22.11 | 1.88 |
| 04/14 | 1,400 | 1,409 | 1,371 | 1,384 | -1.28% | 125,000 | 469億9637万 | +8.17% | 22.33 | 1.9 |
| 04/13 | 1,414 | 1,414 | 1,398 | 1,402 | +0.14% | 129,000 | 476億782万 | +10.44% | 22.62 | 1.93 |
| 04/10 | 1,401 | 1,414 | 1,394 | 1,400 | -0.07% | 135,200 | 475億3988万 | +11.25% | 22.58 | 1.92 |
| 04/09 | 1,395 | 1,415 | 1,385 | 1,401 | -0.53% | 197,000 | 475億7385万 | +12.31% | 22.6 | 1.92 |
| 04/08 | 1,368 | 1,425 | 1,352 | 1,408 | +3.53% | 249,600 | 478億2862万 | +14.01% | 22.72 | 1.94 |
| 04/07 | 1,327 | 1,360 | 1,309 | 1,360 | +2.26% | 130,200 | 461億9810万 | +11.29% | 21.95 | 1.87 |
| 04/06 | 1,337 | 1,342 | 1,310 | 1,330 | -0.52% | 93,400 | 451億7902万 | +9.83% | 21.46 | 1.83 |
| 04/03 | 1,265 | 1,338 | 1,261 | 1,337 | +5.73% | 141,000 | 454億1680万 | +11.23% | 21.58 | 1.84 |
| 04/02 | 1,250 | 1,271 | 1,246 | 1,265 | +1.36% | 114,800 | 429億5404万 | +6.08% | 20.41 | 1.74 |
| 04/01 | 1,240 | 1,250 | 1,219 | 1,248 | +1.55% | 97,200 | 423億7656万 | +5.36% | 20.13 | 1.71 |
| 03/31 | 1,250 | 1,250 | 1,225 | 1,229 | -0.53% | 74,400 | 417億3115万 | +4.46% | 19.82 | 1.69 |
| 03/30 | 1,253 | 1,260 | 1,218 | 1,235 | -2.56% | 95,600 | 419億5195万 | +5.65% | 19.93 | 1.7 |
| 03/27 | 1,284 | 1,313 | 1,255 | 1,268 | -1.02% | 228,400 | 430億5595万 | +9.17% | 20.45 | 1.74 |
| 03/26 | 1,260 | 1,282 | 1,245 | 1,281 | +1.75% | 130,600 | 434億9755万 | +11.06% | 20.66 | 1.76 |
