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 | 1,930 | 1,948 | 1,907 | 1,908 | -0.68% | 257,000 | 1248億8268万 | -1.4% | 11.35 | 0.91 |
| 03/30 | 1,882 | 1,925 | 1,880 | 1,921 | +1.75% | 196,700 | 1257億3356万 | -0.62% | 11.43 | 0.92 |
| 03/27 | 1,910 | 1,939 | 1,878 | 1,888 | -3.43% | 316,100 | 1235億7364万 | -2.18% | 11.23 | 0.9 |
| 03/26 | 1,980 | 1,980 | 1,947 | 1,955 | -1.26% | 413,900 | 1279億5893万 | +1.35% | 11.63 | 0.93 |
| 03/25 | 1,965 | 1,981 | 1,958 | 1,980 | +0.76% | 198,700 | 1295億9524万 | +2.8% | 11.78 | 0.94 |
| 03/24 | 1,961 | 1,969 | 1,951 | 1,965 | +0.2% | 210,500 | 1286億1346万 | +2.24% | 11.69 | 0.94 |
| 03/23 | 1,922 | 1,962 | 1,921 | 1,961 | +2.94% | 286,100 | 1283億5165万 | +2.19% | 11.67 | 0.93 |
| 03/20 | 1,950 | 1,955 | 1,897 | 1,905 | -1.91% | 493,900 | 1246億8633万 | -0.52% | 11.33 | 0.91 |
| 03/19 | 1,958 | 1,969 | 1,937 | 1,942 | -0.41% | 403,300 | 1271億806万 | +1.57% | 11.55 | 0.93 |
| 03/18 | 1,994 | 1,994 | 1,943 | 1,950 | -1.61% | 381,800 | 1276億3167万 | +2.15% | 11.6 | 0.93 |
| 03/17 | 1,982 | 1,992 | 1,961 | 1,982 | 0% | 285,500 | 1297億2614万 | +4.04% | 11.79 | 0.94 |
| 03/16 | 1,973 | 1,984 | 1,956 | 1,982 | +0.46% | 145,700 | 1297億2614万 | +4.32% | 11.79 | 0.94 |
| 03/13 | 1,981 | 1,992 | 1,972 | 1,973 | +0.31% | 332,300 | 1291億3707万 | +4.17% | 11.74 | 0.94 |
| 03/12 | 1,924 | 1,968 | 1,921 | 1,967 | +2.45% | 290,200 | 1287億4436万 | +4.13% | 11.7 | 0.94 |
| 03/11 | 1,911 | 1,931 | 1,903 | 1,920 | -0.31% | 248,500 | 1256億6811万 | +1.96% | 11.42 | 0.92 |
| 03/10 | 1,924 | 1,933 | 1,911 | 1,926 | +0.1% | 347,100 | 1260億6082万 | +2.56% | 11.46 | 0.92 |
| 03/09 | 1,939 | 1,945 | 1,916 | 1,924 | -1.08% | 269,200 | 1259億2992万 | +2.67% | 11.45 | 0.92 |
| 03/06 | 1,925 | 1,946 | 1,916 | 1,945 | +1.04% | 370,000 | 1273億441万 | +4.07% | 11.57 | 0.93 |
| 03/05 | 1,919 | 1,927 | 1,907 | 1,925 | +0.1% | 197,300 | 1259億9537万 | +3.38% | 11.45 | 0.92 |
| 03/04 | 1,930 | 1,936 | 1,910 | 1,923 | -0.16% | 213,300 | 1258億6447万 | +3.5% | 11.44 | 0.92 |
| 03/03 | 1,925 | 1,939 | 1,916 | 1,926 | -0.21% | 294,200 | 1260億6082万 | +3.94% | 11.46 | 0.92 |
| 03/02 | 1,915 | 1,935 | 1,908 | 1,930 | +1.69% | 234,200 | 1263億2263万 | +4.44% | 11.48 | 0.92 |
| 02/27 | 1,906 | 1,914 | 1,874 | 1,898 | -0.42% | 211,000 | 1242億2816万 | +2.98% | 11.29 | 0.9 |
| 02/26 | 1,880 | 1,915 | 1,880 | 1,906 | +1.33% | 266,800 | 1247億5178万 | +3.76% | 11.34 | 0.91 |
| 02/25 | 1,854 | 1,882 | 1,847 | 1,881 | +1.68% | 210,200 | 1231億1548万 | +2.73% | 11.19 | 0.9 |
| 02/24 | 1,850 | 1,858 | 1,841 | 1,850 | -0.05% | 175,600 | 1210億8646万 | +1.26% | 11.01 | 0.88 |
| 02/23 | 1,860 | 1,870 | 1,842 | 1,851 | -0.48% | 233,400 | 1211億5191万 | +1.7% | 11.01 | 0.88 |
| 02/20 | 1,882 | 1,885 | 1,851 | 1,860 | -0.8% | 205,600 | 1217億4098万 | +2.65% | 11.06 | 0.89 |
| 02/19 | 1,895 | 1,896 | 1,860 | 1,875 | -0.21% | 178,600 | 1227億2276万 | +3.88% | 11.15 | 0.89 |
| 02/18 | 1,898 | 1,914 | 1,873 | 1,879 | -0.48% | 155,300 | 1229億8457万 | +4.62% | 11.18 | 0.9 |
| 02/17 | 1,875 | 1,897 | 1,864 | 1,888 | +0.91% | 166,300 | 1235億7364万 | +5.59% | 11.23 | 0.9 |
| 02/16 | 1,841 | 1,876 | 1,841 | 1,871 | +1.91% | 112,300 | 1224億6095万 | +5.17% | 11.13 | 0.89 |
| 02/13 | 1,863 | 1,863 | 1,832 | 1,836 | -1.34% | 250,400 | 1201億7013万 | +3.61% | 10.92 | 0.88 |
| 02/12 | 1,859 | 1,907 | 1,853 | 1,861 | +0.92% | 434,700 | 1218億643万 | +5.5% | 11.07 | 0.89 |
| 02/10 | 1,849 | 1,853 | 1,820 | 1,844 | -0.49% | 202,600 | 1206億9375万 | +5.07% | 10.97 | 0.88 |
| 02/09 | 1,850 | 1,860 | 1,844 | 1,853 | +0.32% | 169,500 | 1212億8282万 | +5.95% | 11.02 | 0.88 |
| 02/06 | 1,835 | 1,850 | 1,832 | 1,847 | +0.82% | 183,400 | 1208億9010万 | +6.03% | 10.99 | 0.88 |
| 02/05 | 1,826 | 1,842 | 1,813 | 1,832 | +0.27% | 171,500 | 1199億832万 | +5.65% | 10.9 | 0.87 |
| 02/04 | 1,829 | 1,840 | 1,817 | 1,827 | +1.44% | 317,800 | 1195億8106万 | +5.79% | 10.87 | 0.87 |
| 02/03 | 1,811 | 1,835 | 1,786 | 1,801 | -0.44% | 242,200 | 1178億7930万 | +4.65% | 10.71 | 0.86 |
| 02/02 | 1,812 | 1,820 | 1,782 | 1,809 | -0.17% | 183,100 | 1184億292万 | +5.36% | 10.76 | 0.86 |
| 01/30 | 1,798 | 1,825 | 1,765 | 1,812 | +2.9% | 264,100 | 1185億9928万 | +5.9% | 10.78 | 0.86 |
| 01/29 | 1,801 | 1,803 | 1,748 | 1,761 | -3.4% | 324,100 | 1152億6122万 | +3.28% | 10.48 | 0.84 |
| 01/28 | 1,800 | 1,829 | 1,796 | 1,823 | +0.5% | 179,400 | 1193億1925万 | +7.24% | 10.84 | 0.87 |
| 01/27 | 1,800 | 1,821 | 1,790 | 1,814 | +1.11% | 158,200 | 1187億3018万 | +7.21% | 10.79 | 0.86 |
| 01/26 | 1,781 | 1,795 | 1,770 | 1,794 | -0.22% | 72,800 | 1174億2114万 | +6.47% | 10.67 | 0.86 |
| 01/23 | 1,770 | 1,799 | 1,766 | 1,798 | +2.28% | 251,600 | 1176億8295万 | +7.15% | 10.7 | 0.86 |
| 01/22 | 1,761 | 1,763 | 1,723 | 1,758 | 0% | 210,800 | 1150億6486万 | +5.14% | 10.46 | 0.84 |
| 01/21 | 1,759 | 1,768 | 1,745 | 1,758 | -0.17% | 207,900 | 1150億6486万 | +5.27% | 10.46 | 0.84 |
| 01/20 | 1,685 | 1,771 | 1,678 | 1,761 | +5.01% | 441,400 | 1152億6122万 | +5.51% | 10.48 | 0.84 |
| 01/19 | 1,657 | 1,679 | 1,653 | 1,677 | +1.27% | 146,000 | 1097億6324万 | +0.3% | 9.98 | 0.8 |
| 01/16 | 1,655 | 1,663 | 1,643 | 1,656 | -2.3% | 270,200 | 1083億8874万 | -1.43% | 9.85 | 0.79 |
| 01/15 | 1,655 | 1,697 | 1,655 | 1,695 | +2.73% | 226,600 | 1109億4138万 | +0.47% | 10.08 | 0.81 |
| 01/14 | 1,664 | 1,674 | 1,644 | 1,650 | -1.14% | 215,000 | 1079億9603万 | -2.65% | 9.82 | 0.79 |
| 01/13 | 1,661 | 1,670 | 1,643 | 1,669 | -0.48% | 205,200 | 1092億3962万 | -2% | 9.93 | 0.8 |
| 01/09 | 1,693 | 1,705 | 1,668 | 1,677 | -0.47% | 191,800 | 1097億6324万 | -2.16% | 9.98 | 0.8 |
| 01/08 | 1,660 | 1,696 | 1,660 | 1,685 | +2.49% | 259,200 | 1102億8686万 | -2.15% | 10.02 | 0.8 |
| 01/07 | 1,638 | 1,667 | 1,637 | 1,644 | +0.18% | 257,700 | 1076億332万 | -4.81% | 9.78 | 0.78 |
| 01/06 | 1,651 | 1,655 | 1,640 | 1,641 | -2.21% | 347,100 | 1074億696万 | -5.31% | 9.76 | 0.78 |
| 01/05 | 1,678 | 1,688 | 1,646 | 1,678 | -0.06% | 222,300 | 1098億2869万 | -3.67% | 9.98 | 0.8 |
| 2014 |
| 12/30 | 1,665 | 1,691 | 1,660 | 1,679 | +1.51% | 332,200 | 1098億9414万 | -3.84% | 9.99 | 0.8 |
| 12/29 | 1,670 | 1,677 | 1,638 | 1,654 | -0.54% | 312,100 | 1082億5784万 | -5.49% | 9.84 | 0.79 |
| 12/26 | 1,661 | 1,669 | 1,647 | 1,663 | -0.12% | 151,400 | 1088億4691万 | -5.3% | 9.89 | 0.79 |
| 12/25 | 1,695 | 1,699 | 1,661 | 1,665 | -1.71% | 172,700 | 1089億7781万 | -5.45% | 9.9 | 0.79 |
| 12/24 | 1,678 | 1,703 | 1,678 | 1,694 | +1.56% | 285,600 | 1108億7593万 | -4.13% | 10.07 | 0.81 |
| 12/22 | 1,660 | 1,671 | 1,644 | 1,668 | +0.54% | 235,300 | 1091億7417万 | -5.82% | 9.92 | 0.79 |
| 12/19 | 1,666 | 1,670 | 1,647 | 1,659 | +1.04% | 285,200 | 1085億8510万 | -6.69% | 9.87 | 0.79 |
| 12/18 | 1,660 | 1,667 | 1,630 | 1,642 | +0.86% | 331,800 | 1074億7241万 | -7.96% | 9.77 | 0.78 |
| 12/17 | 1,606 | 1,647 | 1,606 | 1,628 | -0.06% | 249,700 | 1065億5608万 | -9.05% | 9.68 | 0.78 |
| 12/16 | 1,627 | 1,638 | 1,604 | 1,629 | +0.18% | 422,500 | 1066億2154万 | -9.3% | 9.69 | 0.78 |
| 12/15 | 1,644 | 1,649 | 1,620 | 1,626 | -1.39% | 388,300 | 1064億2518万 | -9.82% | 9.67 | 0.77 |
| 12/12 | 1,675 | 1,697 | 1,649 | 1,649 | -2.89% | 759,400 | 1079億3058万 | -8.79% | 9.81 | 0.79 |
| 12/11 | 1,705 | 1,723 | 1,688 | 1,698 | -2.02% | 529,500 | 1111億3773万 | -6.34% | 10.1 | 0.81 |
| 12/10 | 1,784 | 1,793 | 1,730 | 1,733 | -6.22% | 886,300 | 1134億2856万 | -4.52% | 10.31 | 0.83 |
| 12/09 | 1,840 | 1,868 | 1,837 | 1,848 | -0.65% | 282,100 | 1209億5556万 | +1.76% | 10.99 | 0.88 |
| 12/08 | 1,874 | 1,874 | 1,847 | 1,860 | +0.43% | 198,100 | 1217億4098万 | +2.76% | 11.06 | 0.89 |
| 12/05 | 1,856 | 1,865 | 1,844 | 1,852 | -1.17% | 279,200 | 1212億1736万 | +2.72% | 11.01 | 0.88 |
| 12/04 | 1,898 | 1,898 | 1,863 | 1,874 | +0.21% | 218,800 | 1226億5731万 | +4.4% | 11.14 | 0.89 |
| 12/03 | 1,927 | 1,930 | 1,862 | 1,870 | -2.96% | 506,900 | 1223億9550万 | +4.82% | 11.12 | 0.89 |
| 12/02 | 1,885 | 1,930 | 1,877 | 1,927 | +2.88% | 650,100 | 1261億2627万 | +8.69% | 11.46 | 0.92 |
| 12/01 | 1,851 | 1,889 | 1,851 | 1,873 | +2.24% | 450,000 | 1225億9186万 | +6.54% | 11.14 | 0.89 |
| 11/28 | 1,788 | 1,854 | 1,788 | 1,832 | +3.15% | 419,900 | 1199億832万 | +4.87% | 10.9 | 0.87 |
| 11/27 | 1,787 | 1,800 | 1,755 | 1,776 | -4.72% | 595,600 | 1162億4300万 | +2.25% | 10.56 | 0.85 |
| 11/26 | 1,814 | 1,872 | 1,810 | 1,864 | +3.61% | 468,400 | 1220億279万 | +7.93% | 11.09 | 0.89 |
| 11/25 | 1,779 | 1,814 | 1,779 | 1,799 | +1.35% | 317,000 | 1177億4840万 | +4.84% | 10.7 | 0.86 |
| 11/21 | 1,785 | 1,801 | 1,771 | 1,775 | -1.22% | 424,400 | 1161億7755万 | +4.17% | 10.56 | 0.85 |
| 11/20 | 1,796 | 1,807 | 1,791 | 1,797 | -0.11% | 134,300 | 1176億1750万 | +5.89% | 10.69 | 0.86 |
| 11/19 | 1,805 | 1,826 | 1,799 | 1,799 | -0.61% | 114,400 | 1177億4840万 | +6.58% | 10.7 | 0.86 |
| 11/18 | 1,784 | 1,812 | 1,784 | 1,810 | +1.4% | 152,600 | 1184億6837万 | +7.8% | 10.76 | 0.86 |
| 11/17 | 1,838 | 1,838 | 1,780 | 1,785 | -3.04% | 185,300 | 1168億3207万 | +6.82% | 10.62 | 0.85 |
| 11/14 | 1,839 | 1,844 | 1,828 | 1,841 | +1.38% | 274,100 | 1204億9739万 | +10.57% | 10.95 | 0.88 |
| 11/13 | 1,776 | 1,831 | 1,776 | 1,816 | +1.62% | 264,500 | 1188億6109万 | +9.6% | 10.8 | 0.87 |
| 11/12 | 1,798 | 1,823 | 1,781 | 1,787 | -0.28% | 357,600 | 1169億6297万 | +8.17% | 10.63 | 0.85 |
| 11/11 | 1,793 | 1,802 | 1,767 | 1,792 | -0.06% | 306,400 | 1172億9024万 | +8.67% | 10.66 | 0.85 |
| 11/10 | 1,757 | 1,805 | 1,751 | 1,793 | +1.88% | 342,800 | 1173億5569万 | +8.93% | 10.66 | 0.85 |
| 11/07 | 1,770 | 1,775 | 1,751 | 1,760 | +0.28% | 165,800 | 1151億9577万 | +7.12% | 10.47 | 0.84 |
| 11/06 | 1,768 | 1,789 | 1,746 | 1,755 | -0.45% | 314,600 | 1148億6851万 | +6.88% | 10.44 | 0.84 |
| 11/05 | 1,756 | 1,772 | 1,754 | 1,763 | +0.23% | 315,700 | 1153億9212万 | +7.24% | 10.48 | 0.84 |
| 11/04 | 1,752 | 1,773 | 1,724 | 1,759 | +4.21% | 806,700 | 1151億3031万 | +6.8% | 10.46 | 0.84 |
| 10/31 | 1,654 | 1,712 | 1,590 | 1,688 | -0.24% | 1,572,100 | 1104億8321万 | +2.24% | 10.04 | 0.8 |
