PER
2015/06/10～2015/11/04
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 |
| 11/04 | 1,175 | 1,199 | 1,165 | 1,174 | +2.53% | 162,800 | 398億6284万 | +5.72% | 18.94 | 1.61 |
| 11/02 | 1,156 | 1,156 | 1,127 | 1,145 | -0.65% | 72,400 | 388億7774万 | +3.29% | 18.47 | 1.57 |
| 10/30 | 1,175 | 1,180 | 1,115 | 1,152 | -1.75% | 111,800 | 391億3250万 | +4.16% | 18.59 | 1.58 |
| 10/29 | 1,163 | 1,181 | 1,156 | 1,173 | +2% | 184,400 | 398億2887万 | +6.2% | 18.92 | 1.61 |
| 10/28 | 1,140 | 1,151 | 1,131 | 1,150 | +2.22% | 104,000 | 390億4758万 | +4.12% | 18.55 | 1.58 |
| 10/27 | 1,144 | 1,144 | 1,124 | 1,125 | -0.84% | 51,400 | 381億9835万 | +1.67% | 18.15 | 1.55 |
| 10/26 | 1,124 | 1,147 | 1,115 | 1,134 | +2.53% | 150,600 | 385億2106万 | +2.44% | 18.3 | 1.56 |
| 10/23 | 1,102 | 1,114 | 1,090 | 1,106 | +2.69% | 97,000 | 375億6992万 | -0.09% | 17.85 | 1.52 |
| 10/22 | 1,070 | 1,090 | 1,070 | 1,077 | -0.23% | 102,600 | 365億8481万 | -2.71% | 17.38 | 1.48 |
| 10/21 | 1,068 | 1,084 | 1,066 | 1,080 | +0.65% | 104,000 | 366億6974万 | -2.66% | 17.42 | 1.48 |
| 10/20 | 1,079 | 1,080 | 1,069 | 1,073 | -0.6% | 41,800 | 364億3195万 | -3.55% | 17.31 | 1.47 |
| 10/19 | 1,071 | 1,094 | 1,068 | 1,079 | +0.89% | 77,000 | 366億5275万 | -3.4% | 17.41 | 1.48 |
| 10/16 | 1,112 | 1,112 | 1,065 | 1,070 | -3.26% | 203,400 | 363億3005万 | -4.51% | 17.26 | 1.47 |
| 10/15 | 1,093 | 1,114 | 1,080 | 1,106 | +1.19% | 119,800 | 375億5294万 | -1.91% | 17.84 | 1.52 |
| 10/14 | 1,110 | 1,118 | 1,081 | 1,093 | -1.93% | 147,000 | 371億1134万 | -3.49% | 17.63 | 1.5 |
| 10/13 | 1,109 | 1,123 | 1,106 | 1,114 | +0.41% | 129,800 | 378億4167万 | -2.11% | 17.98 | 1.53 |
| 10/09 | 1,107 | 1,114 | 1,088 | 1,110 | +0.36% | 120,000 | 376億8881万 | -3.1% | 17.9 | 1.52 |
| 10/08 | 1,113 | 1,128 | 1,100 | 1,106 | -0.63% | 114,200 | 375億5294万 | -4.12% | 17.84 | 1.52 |
| 10/07 | 1,116 | 1,122 | 1,101 | 1,113 | -1.2% | 144,400 | 377億9072万 | -4.34% | 17.95 | 1.53 |
| 10/06 | 1,121 | 1,147 | 1,121 | 1,126 | +2.22% | 106,800 | 382億4931万 | -3.92% | 18.17 | 1.55 |
| 10/05 | 1,118 | 1,118 | 1,077 | 1,102 | +3.19% | 239,600 | 374億1706万 | -6.49% | 17.77 | 1.51 |
| 10/02 | 1,109 | 1,115 | 1,060 | 1,068 | -3.79% | 141,400 | 362億6211万 | -9.84% | 17.23 | 1.47 |
| 10/01 | 1,104 | 1,118 | 1,091 | 1,110 | +0.68% | 58,200 | 376億8881万 | -6.76% | 17.9 | 1.52 |
| 09/30 | 1,090 | 1,122 | 1,086 | 1,102 | +2.94% | 64,800 | 374億3404万 | -7.94% | 17.78 | 1.51 |
| 09/29 | 1,100 | 1,114 | 1,065 | 1,071 | -4.55% | 80,000 | 363億6402万 | -11.16% | 17.27 | 1.47 |
| 09/28 | 1,130 | 1,140 | 1,107 | 1,122 | +1.26% | 98,600 | 380億9644万 | -7.77% | 18.1 | 1.54 |
| 09/25 | 1,093 | 1,109 | 1,061 | 1,108 | +2.07% | 234,800 | 376億2088万 | -9.81% | 17.87 | 1.52 |
| 09/24 | 1,145 | 1,147 | 1,085 | 1,085 | -8.25% | 221,600 | 368億5657万 | -12.57% | 17.51 | 1.49 |
| 09/18 | 1,186 | 1,206 | 1,175 | 1,183 | -0.71% | 101,200 | 401億6856万 | -5.7% | 19.08 | 1.63 |
| 09/17 | 1,161 | 1,204 | 1,159 | 1,191 | +3.48% | 143,200 | 404億5730万 | -5.55% | 19.22 | 1.64 |
| 09/16 | 1,150 | 1,175 | 1,140 | 1,151 | +1.63% | 54,600 | 390億9853万 | -9.37% | 18.57 | 1.58 |
| 09/15 | 1,112 | 1,160 | 1,112 | 1,133 | +1.94% | 79,400 | 384億7010万 | -11.59% | 18.28 | 1.56 |
| 09/14 | 1,129 | 1,137 | 1,106 | 1,111 | -2.03% | 121,600 | 377億3977万 | -14.14% | 17.93 | 1.53 |
| 09/11 | 1,101 | 1,171 | 1,097 | 1,134 | -0.7% | 196,800 | 385億2106万 | -13.3% | 18.3 | 1.56 |
| 09/10 | 1,164 | 1,164 | 1,129 | 1,142 | -4.27% | 139,400 | 387億9281万 | -13.42% | 18.43 | 1.57 |
| 09/09 | 1,185 | 1,196 | 1,175 | 1,193 | +3.65% | 122,600 | 405億2524万 | -10.44% | 19.25 | 1.64 |
| 09/08 | 1,246 | 1,268 | 1,142 | 1,151 | -7.62% | 133,200 | 390億9853万 | -14.04% | 18.57 | 1.58 |
| 09/07 | 1,222 | 1,250 | 1,204 | 1,246 | +1.3% | 46,200 | 423億2561万 | -7.64% | 20.11 | 1.71 |
| 09/04 | 1,273 | 1,273 | 1,213 | 1,230 | -2.54% | 52,000 | 417億8210万 | -9.23% | 19.85 | 1.69 |
| 09/03 | 1,273 | 1,297 | 1,258 | 1,262 | -0.51% | 61,400 | 428億6912万 | -7.27% | 20.36 | 1.73 |
| 09/02 | 1,295 | 1,302 | 1,261 | 1,269 | -3.76% | 79,600 | 430億8992万 | -7.07% | 20.47 | 1.74 |
| 09/01 | 1,346 | 1,349 | 1,312 | 1,318 | -2.15% | 79,600 | 447億7139万 | -3.8% | 21.27 | 1.81 |
| 08/31 | 1,354 | 1,382 | 1,344 | 1,347 | -0.3% | 57,400 | 457億5650万 | -2.04% | 21.74 | 1.85 |
| 08/28 | 1,354 | 1,371 | 1,331 | 1,351 | +5.63% | 61,000 | 458億9237万 | -1.96% | 21.8 | 1.86 |
| 08/27 | 1,281 | 1,351 | 1,278 | 1,279 | +1.71% | 78,800 | 434億4659万 | -7.45% | 20.64 | 1.76 |
| 08/26 | 1,221 | 1,265 | 1,212 | 1,258 | +3.63% | 60,600 | 427億1625万 | -9.47% | 20.29 | 1.73 |
| 08/25 | 1,185 | 1,282 | 1,185 | 1,214 | -4.75% | 95,600 | 412億2161万 | -13.07% | 19.58 | 1.67 |
| 08/24 | 1,287 | 1,338 | 1,272 | 1,274 | -2.86% | 105,400 | 432億7675万 | -9.32% | 20.56 | 1.75 |
| 08/21 | 1,326 | 1,375 | 1,310 | 1,312 | -2.92% | 119,000 | 445億5059万 | -6.99% | 21.16 | 1.8 |
| 08/20 | 1,397 | 1,397 | 1,351 | 1,351 | -4.08% | 59,600 | 458億9237万 | -4.46% | 21.8 | 1.86 |
| 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 |
