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 | 1,055 | 1,065 | 1,043 | 1,044 | -0.48% | 51,100 | 242億9092万 | -3.78% | 47.69 | 0.87 |
| 03/30 | 1,058 | 1,059 | 1,044 | 1,049 | -0.85% | 45,700 | 244億726万 | -3.41% | 47.92 | 0.87 |
| 03/27 | 1,070 | 1,085 | 1,054 | 1,058 | -1.31% | 51,500 | 246億1666万 | -2.76% | 48.33 | 0.88 |
| 03/26 | 1,074 | 1,087 | 1,060 | 1,072 | -2.9% | 66,700 | 249億4240万 | -1.56% | 48.97 | 0.89 |
| 03/25 | 1,111 | 1,116 | 1,101 | 1,104 | -0.99% | 51,100 | 256億8695万 | +1.38% | 50.43 | 0.92 |
| 03/24 | 1,126 | 1,135 | 1,109 | 1,115 | -1.85% | 49,100 | 259億4289万 | +2.48% | 50.93 | 0.93 |
| 03/23 | 1,140 | 1,150 | 1,131 | 1,136 | -0.26% | 51,400 | 264億3150万 | +4.6% | 51.89 | 0.95 |
| 03/20 | 1,123 | 1,139 | 1,119 | 1,139 | +2.52% | 86,600 | 265億130万 | +5.07% | 52.03 | 0.95 |
| 03/19 | 1,116 | 1,126 | 1,104 | 1,111 | -0.45% | 72,900 | 258億4982万 | +2.87% | 50.75 | 0.92 |
| 03/18 | 1,113 | 1,119 | 1,106 | 1,116 | +0.63% | 43,800 | 259億6616万 | +3.62% | 50.98 | 0.93 |
| 03/17 | 1,091 | 1,130 | 1,088 | 1,109 | +2.02% | 148,000 | 258億329万 | +3.16% | 50.66 | 0.92 |
| 03/16 | 1,070 | 1,089 | 1,063 | 1,087 | +1.68% | 80,200 | 252億9141万 | +0.93% | 49.65 | 0.9 |
| 03/13 | 1,076 | 1,079 | 1,056 | 1,069 | -0.83% | 130,000 | 248億7260万 | -1.11% | 48.83 | 0.89 |
| 03/12 | 1,060 | 1,082 | 1,060 | 1,078 | +1.7% | 45,300 | 250億8200万 | -0.65% | 49.24 | 0.9 |
| 03/11 | 1,062 | 1,066 | 1,060 | 1,060 | -1.03% | 34,900 | 246億6319万 | -2.66% | 48.42 | 0.88 |
| 03/10 | 1,078 | 1,084 | 1,067 | 1,071 | -0.37% | 34,100 | 249億1913万 | -2.1% | 48.92 | 0.89 |
| 03/09 | 1,067 | 1,076 | 1,061 | 1,075 | +0.37% | 30,800 | 250億1220万 | -2.09% | 49.11 | 0.89 |
| 03/06 | 1,080 | 1,083 | 1,067 | 1,071 | -0.56% | 28,900 | 249億1913万 | -2.9% | 48.92 | 0.89 |
| 03/05 | 1,067 | 1,078 | 1,061 | 1,077 | +0.09% | 66,100 | 250億5874万 | -2.62% | 49.2 | 0.9 |
| 03/04 | 1,080 | 1,080 | 1,061 | 1,076 | -0.37% | 36,600 | 250億3547万 | -3.06% | 49.15 | 0.9 |
| 03/03 | 1,080 | 1,084 | 1,073 | 1,080 | -0.18% | 38,100 | 251億2854万 | -2.96% | 49.33 | 0.9 |
| 03/02 | 1,069 | 1,090 | 1,069 | 1,082 | +1.12% | 81,800 | 251億7507万 | -2.96% | 49.43 | 0.9 |
| 02/27 | 1,088 | 1,088 | 1,066 | 1,070 | -1.47% | 127,000 | 248億9587万 | -4.12% | 48.88 | 0.89 |
| 02/26 | 1,083 | 1,088 | 1,078 | 1,086 | +0.28% | 89,400 | 252億6814万 | -2.86% | 49.61 | 0.9 |
| 02/25 | 1,088 | 1,092 | 1,081 | 1,083 | 0% | 73,000 | 251億9834万 | -3.3% | 49.47 | 0.9 |
| 02/24 | 1,086 | 1,089 | 1,073 | 1,083 | -0.28% | 81,900 | 251億9834万 | -3.39% | 49.47 | 0.9 |
| 02/23 | 1,090 | 1,096 | 1,079 | 1,086 | +0.09% | 69,600 | 252億6814万 | -3.38% | 49.61 | 0.9 |
| 02/20 | 1,078 | 1,095 | 1,078 | 1,085 | +1.12% | 109,100 | 252億4487万 | -3.64% | 49.56 | 0.9 |
| 02/19 | 1,085 | 1,086 | 1,070 | 1,073 | -0.19% | 60,500 | 249億6567万 | -4.96% | 49.02 | 0.89 |
| 02/18 | 1,080 | 1,083 | 1,069 | 1,075 | +0.47% | 65,200 | 250億1220万 | -5.12% | 49.11 | 0.89 |
| 02/17 | 1,074 | 1,078 | 1,056 | 1,070 | -1.02% | 69,600 | 248億9587万 | -5.81% | 48.88 | 0.89 |
| 02/16 | 1,041 | 1,088 | 1,037 | 1,081 | +3.64% | 135,100 | 251億5180万 | -5.26% | 49.38 | 0.9 |
| 02/13 | 1,030 | 1,055 | 1,030 | 1,043 | 0% | 119,000 | 242億6765万 | -8.91% | 47.64 | 0.87 |
| 02/12 | 1,066 | 1,070 | 1,038 | 1,043 | -2.43% | 317,000 | 242億6765万 | -9.3% | 47.64 | 0.87 |
| 02/10 | 1,100 | 1,101 | 1,049 | 1,069 | -6.64% | 292,600 | 248億7260万 | -7.45% | 48.83 | 0.89 |
| 02/09 | 1,190 | 1,193 | 1,129 | 1,145 | -3.62% | 120,600 | 266億4090万 | -1.38% | 52.3 | 0.95 |
| 02/06 | 1,184 | 1,190 | 1,175 | 1,188 | +1.02% | 50,300 | 276億4139万 | +2.06% | 54.27 | 0.99 |
| 02/05 | 1,190 | 1,190 | 1,170 | 1,176 | -0.93% | 21,500 | 273億6219万 | +0.86% | 53.72 | 0.98 |
| 02/04 | 1,171 | 1,192 | 1,171 | 1,187 | +1.37% | 51,600 | 276億1812万 | +1.63% | 54.22 | 0.99 |
| 02/03 | 1,190 | 1,194 | 1,159 | 1,171 | -1.26% | 82,700 | 272億4585万 | 0% | 53.49 | 0.97 |
| 02/02 | 1,177 | 1,194 | 1,151 | 1,186 | +0.76% | 78,000 | 275億9486万 | +1.11% | 54.18 | 0.99 |
| 01/30 | 1,188 | 1,188 | 1,170 | 1,177 | +1.12% | 49,600 | 273億8545万 | +0.34% | 53.77 | 0.98 |
| 01/29 | 1,169 | 1,189 | 1,158 | 1,164 | 0% | 64,900 | 270億8298万 | -0.6% | 53.17 | 0.97 |
| 01/28 | 1,147 | 1,167 | 1,142 | 1,164 | +1.31% | 50,900 | 270億8298万 | -0.51% | 53.17 | 0.97 |
| 01/27 | 1,130 | 1,150 | 1,129 | 1,149 | +1.68% | 72,900 | 267億3397万 | -1.63% | 52.49 | 0.96 |
| 01/26 | 1,109 | 1,137 | 1,102 | 1,130 | +1.89% | 50,000 | 262億9190万 | -3.09% | 51.62 | 0.94 |
| 01/23 | 1,121 | 1,125 | 1,107 | 1,109 | -0.72% | 89,400 | 258億329万 | -4.97% | 50.66 | 0.92 |
| 01/22 | 1,139 | 1,139 | 1,113 | 1,117 | -1.5% | 47,600 | 259億8942万 | -4.37% | 51.03 | 0.93 |
| 01/21 | 1,131 | 1,141 | 1,120 | 1,134 | +0.53% | 42,800 | 263億8496万 | -3.08% | 51.8 | 0.94 |
| 01/20 | 1,154 | 1,154 | 1,117 | 1,128 | -2.34% | 161,500 | 262億4536万 | -3.67% | 51.53 | 0.94 |
| 01/19 | 1,142 | 1,159 | 1,123 | 1,155 | +1.58% | 72,300 | 268億7358万 | -1.28% | 52.76 | 0.96 |
| 01/16 | 1,141 | 1,142 | 1,121 | 1,137 | -2.15% | 86,600 | 264億5477万 | -2.49% | 51.94 | 0.95 |
| 01/15 | 1,167 | 1,176 | 1,150 | 1,162 | +0.09% | 152,900 | 270億3645万 | -0.09% | 53.08 | 0.97 |
| 01/14 | 1,167 | 1,180 | 1,159 | 1,161 | -0.43% | 59,500 | 270億1318万 | +0.26% | 53.03 | 0.97 |
| 01/13 | 1,150 | 1,172 | 1,150 | 1,166 | -0.93% | 68,600 | 271億2951万 | +1.04% | 53.26 | 0.97 |
| 01/09 | 1,185 | 1,194 | 1,169 | 1,177 | -0.68% | 76,500 | 273億8545万 | +2.35% | 53.77 | 0.98 |
| 01/08 | 1,171 | 1,190 | 1,171 | 1,185 | +1.2% | 84,300 | 275億7159万 | +3.49% | 54.13 | 0.99 |
| 01/07 | 1,164 | 1,209 | 1,159 | 1,171 | -0.43% | 139,500 | 272億4585万 | +2.81% | 53.49 | 0.97 |
| 01/06 | 1,219 | 1,219 | 1,167 | 1,176 | -3.21% | 163,000 | 273億6219万 | +3.8% | 53.72 | 0.98 |
| 01/05 | 1,231 | 1,235 | 1,211 | 1,215 | -0.41% | 93,400 | 282億6961万 | +7.71% | 55.5 | 1.01 |
| 2014 |
| 12/30 | 1,226 | 1,228 | 1,202 | 1,220 | -0.08% | 76,000 | 283億8594万 | +8.64% | 55.73 | 1.02 |
| 12/29 | 1,242 | 1,248 | 1,202 | 1,221 | -2.01% | 152,300 | 284億921万 | +9.31% | 55.78 | 1.02 |
| 12/26 | 1,266 | 1,266 | 1,227 | 1,246 | -1.42% | 144,000 | 289億9089万 | +12.25% | 56.92 | 1.04 |
| 12/25 | 1,225 | 1,270 | 1,225 | 1,264 | +3.69% | 227,100 | 294億970万 | +14.6% | 57.74 | 1.05 |
| 12/24 | 1,200 | 1,250 | 1,200 | 1,219 | +3.92% | 279,900 | 283億6267万 | +11.43% | 55.68 | 1.01 |
| 12/22 | 1,147 | 1,174 | 1,138 | 1,173 | +2.62% | 80,500 | 272億9238万 | +8.01% | 53.58 | 0.98 |
| 12/19 | 1,145 | 1,174 | 1,136 | 1,143 | +0.97% | 92,500 | 265億9437万 | +5.74% | 52.21 | 0.95 |
| 12/18 | 1,150 | 1,164 | 1,128 | 1,132 | +1.16% | 88,500 | 263億3843万 | +5.01% | 51.71 | 0.94 |
| 12/17 | 1,081 | 1,133 | 1,076 | 1,119 | +1.91% | 79,000 | 260億3596万 | +4% | 51.12 | 0.93 |
| 12/16 | 1,121 | 1,122 | 1,095 | 1,098 | -3.43% | 91,300 | 255億4735万 | +2.33% | 50.16 | 0.91 |
| 12/15 | 1,138 | 1,154 | 1,125 | 1,137 | -0.7% | 71,300 | 264億5477万 | +6.06% | 51.94 | 0.95 |
| 12/12 | 1,162 | 1,184 | 1,135 | 1,145 | -1.38% | 143,300 | 266億4090万 | +7.21% | 52.3 | 0.95 |
| 12/11 | 1,152 | 1,175 | 1,118 | 1,161 | +0.26% | 347,200 | 270億1318万 | +9.01% | 53.04 | 0.97 |
| 12/10 | 1,108 | 1,170 | 1,108 | 1,158 | +4.51% | 444,800 | 269億4338万 | +9.14% | 52.9 | 0.96 |
| 12/09 | 1,077 | 1,146 | 1,071 | 1,108 | +5.52% | 466,200 | 257億8002万 | +5.12% | 50.61 | 0.92 |
| 12/08 | 1,075 | 1,075 | 1,049 | 1,050 | -1.32% | 36,300 | 244億3052万 | +0.1% | 47.96 | 0.87 |
| 12/05 | 1,041 | 1,066 | 1,041 | 1,064 | +2.11% | 49,900 | 247億5626万 | +1.82% | 48.6 | 0.89 |
| 12/04 | 1,059 | 1,062 | 1,039 | 1,042 | -1.98% | 71,800 | 242億4439万 | +0.19% | 47.6 | 0.87 |
| 12/03 | 1,081 | 1,081 | 1,055 | 1,063 | 0% | 49,100 | 247億3300万 | +2.61% | 48.56 | 0.88 |
| 12/02 | 1,038 | 1,065 | 1,037 | 1,063 | +1.43% | 62,000 | 247億3300万 | +3.1% | 48.56 | 0.88 |
| 12/01 | 1,040 | 1,048 | 1,038 | 1,048 | +1.95% | 49,900 | 243億8399万 | +2.24% | 47.87 | 0.87 |
| 11/28 | 1,023 | 1,035 | 1,021 | 1,028 | -0.19% | 74,200 | 239億1864万 | +0.69% | 46.96 | 0.86 |
| 11/27 | 1,046 | 1,057 | 1,021 | 1,030 | -2.74% | 102,800 | 239億6518万 | +1.18% | 47.05 | 0.86 |
| 11/26 | 1,094 | 1,094 | 1,052 | 1,059 | -3.02% | 117,200 | 246億3993万 | +4.33% | 48.38 | 0.88 |
| 11/25 | 1,060 | 1,100 | 1,060 | 1,092 | +3.02% | 124,400 | 254億774万 | +8.12% | 49.88 | 0.91 |
| 11/21 | 1,045 | 1,063 | 1,028 | 1,060 | +0.47% | 64,800 | 246億6319万 | +5.68% | 48.42 | 0.88 |
| 11/20 | 1,060 | 1,070 | 1,053 | 1,055 | +0.09% | 57,600 | 245億4686万 | +5.82% | 48.19 | 0.88 |
| 11/19 | 1,049 | 1,060 | 1,041 | 1,054 | +0.96% | 61,700 | 245億2359万 | +6.14% | 48.15 | 0.88 |
| 11/18 | 1,026 | 1,048 | 1,023 | 1,044 | +1.75% | 64,100 | 242億9092万 | +5.67% | 47.69 | 0.87 |
| 11/17 | 1,057 | 1,058 | 1,024 | 1,026 | -3.02% | 54,900 | 238億7211万 | +4.16% | 46.87 | 0.85 |
| 11/14 | 1,074 | 1,074 | 1,043 | 1,058 | -0.56% | 58,000 | 246億1666万 | +7.63% | 48.33 | 0.88 |
| 11/13 | 1,063 | 1,075 | 1,050 | 1,064 | -0.56% | 60,800 | 247億5626万 | +8.57% | 48.6 | 0.89 |
| 11/12 | 1,055 | 1,076 | 1,055 | 1,070 | +1.04% | 113,600 | 248億9587万 | +9.52% | 48.88 | 0.89 |
| 11/11 | 1,055 | 1,074 | 1,048 | 1,059 | +0.19% | 102,900 | 246億3993万 | +8.62% | 48.38 | 0.88 |
| 11/10 | 1,038 | 1,078 | 1,036 | 1,057 | +0.48% | 76,000 | 245億9339万 | +8.52% | 48.28 | 0.88 |
| 11/07 | 1,058 | 1,072 | 1,040 | 1,052 | -0.57% | 103,000 | 244億7706万 | +8.23% | 48.06 | 0.88 |
| 11/06 | 1,075 | 1,077 | 1,045 | 1,058 | -1.58% | 176,300 | 246億1666万 | +8.74% | 48.33 | 0.88 |
| 11/05 | 988 | 1,080 | 988 | 1,075 | +10.14% | 391,500 | 250億1220万 | +10.26% | 49.11 | 0.89 |
| 11/04 | 1,004 | 1,014 | 975 | 976 | +0.1% | 113,200 | 227億875万 | 0% | 44.58 | 0.81 |
| 10/31 | 950 | 985 | 950 | 975 | +3.28% | 134,600 | 226億8548万 | -0.71% | 44.54 | 0.81 |
