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 | 1,250 | 1,283 | 1,245 | 1,251 | +1.71% | 150,800 | 562億4102万 | +3.73% | 11.55 | 1.16 |
| 03/30 | 1,229 | 1,235 | 1,208 | 1,230 | -0.49% | 172,100 | 552億9692万 | +2.16% | 11.36 | 1.14 |
| 03/27 | 1,224 | 1,265 | 1,208 | 1,236 | 0% | 244,600 | 555億6667万 | +2.91% | 11.41 | 1.14 |
| 03/26 | 1,235 | 1,267 | 1,219 | 1,236 | -1.28% | 283,200 | 555億6667万 | +3.09% | 11.41 | 1.14 |
| 03/25 | 1,255 | 1,267 | 1,228 | 1,252 | +0.32% | 189,900 | 562億8597万 | +4.68% | 11.56 | 1.16 |
| 03/24 | 1,230 | 1,252 | 1,220 | 1,248 | +1.46% | 161,500 | 561億615万 | +4.87% | 11.52 | 1.16 |
| 03/23 | 1,220 | 1,250 | 1,212 | 1,230 | +2.16% | 214,400 | 552億9692万 | +3.8% | 11.36 | 1.14 |
| 03/20 | 1,189 | 1,205 | 1,175 | 1,204 | +0.84% | 177,300 | 541億2805万 | +2.03% | 11.12 | 1.12 |
| 03/19 | 1,192 | 1,196 | 1,156 | 1,194 | -0.33% | 145,600 | 536億7848万 | +1.53% | 11.03 | 1.11 |
| 03/18 | 1,176 | 1,205 | 1,169 | 1,198 | +1.87% | 145,600 | 538億5830万 | +2.22% | 11.06 | 1.11 |
| 03/17 | 1,198 | 1,205 | 1,173 | 1,176 | -2.16% | 208,400 | 528億6925万 | +0.68% | 10.86 | 1.09 |
| 03/16 | 1,212 | 1,215 | 1,181 | 1,202 | -0.91% | 95,600 | 540億3813万 | +3.18% | 11.1 | 1.11 |
| 03/13 | 1,222 | 1,229 | 1,212 | 1,213 | +0.17% | 190,400 | 545億3266万 | +4.48% | 11.2 | 1.12 |
| 03/12 | 1,201 | 1,218 | 1,200 | 1,211 | +1.94% | 103,900 | 544億4274万 | +4.67% | 11.18 | 1.12 |
| 03/11 | 1,183 | 1,198 | 1,176 | 1,188 | +0.42% | 55,300 | 534億874万 | +3.13% | 10.97 | 1.1 |
| 03/10 | 1,190 | 1,203 | 1,172 | 1,183 | +0.08% | 95,500 | 531億8395万 | +3.14% | 10.92 | 1.1 |
| 03/09 | 1,185 | 1,191 | 1,171 | 1,182 | -0.25% | 45,300 | 531億3900万 | +3.32% | 10.91 | 1.09 |
| 03/06 | 1,162 | 1,186 | 1,161 | 1,185 | +1.98% | 79,200 | 532億7387万 | +3.86% | 10.94 | 1.1 |
| 03/05 | 1,165 | 1,177 | 1,148 | 1,162 | -0.26% | 146,400 | 522億3986万 | +2.02% | 10.73 | 1.08 |
| 03/04 | 1,182 | 1,198 | 1,163 | 1,165 | -2.1% | 123,300 | 523億7473万 | +2.37% | 10.76 | 1.08 |
| 03/03 | 1,197 | 1,201 | 1,185 | 1,190 | -1.24% | 78,600 | 534億9865万 | +4.85% | 10.99 | 1.1 |
| 03/02 | 1,188 | 1,210 | 1,186 | 1,205 | +1.09% | 67,900 | 541億7300万 | +6.54% | 11.13 | 1.12 |
| 02/27 | 1,201 | 1,208 | 1,181 | 1,192 | -0.5% | 114,600 | 535億8856万 | +5.86% | 11.01 | 1.1 |
| 02/26 | 1,212 | 1,213 | 1,193 | 1,198 | -1.8% | 149,000 | 538億5830万 | +6.96% | 11.06 | 1.11 |
| 02/25 | 1,200 | 1,244 | 1,200 | 1,220 | +2.61% | 208,100 | 548億4736万 | +9.42% | 11.27 | 1.13 |
| 02/24 | 1,181 | 1,199 | 1,181 | 1,189 | +2.15% | 113,700 | 534億5369万 | +7.12% | 10.98 | 1.1 |
| 02/23 | 1,191 | 1,200 | 1,159 | 1,164 | -1.61% | 120,700 | 523億2977万 | +5.34% | 10.75 | 1.08 |
| 02/20 | 1,173 | 1,192 | 1,166 | 1,183 | +1.81% | 134,700 | 531億8395万 | +7.25% | 10.92 | 1.1 |
| 02/19 | 1,136 | 1,165 | 1,120 | 1,162 | +4.03% | 173,500 | 522億3986万 | +5.54% | 10.73 | 1.08 |
| 02/18 | 1,151 | 1,151 | 1,108 | 1,117 | -0.36% | 157,000 | 502億1680万 | +1.55% | 10.31 | 1.03 |
| 02/17 | 1,110 | 1,133 | 1,105 | 1,121 | +1.26% | 81,100 | 503億9663万 | +1.72% | 10.35 | 1.04 |
| 02/16 | 1,094 | 1,110 | 1,089 | 1,107 | +1.37% | 48,800 | 497億6723万 | +0.27% | 10.22 | 1.03 |
| 02/13 | 1,100 | 1,109 | 1,077 | 1,092 | -1.09% | 119,800 | 490億9288万 | -1.36% | 10.08 | 1.01 |
| 02/12 | 1,127 | 1,127 | 1,095 | 1,104 | +0.36% | 109,400 | 496億3236万 | -0.63% | 10.19 | 1.02 |
| 02/10 | 1,111 | 1,123 | 1,089 | 1,100 | +0.27% | 61,800 | 494億5253万 | -1.35% | 10.16 | 1.02 |
| 02/09 | 1,093 | 1,110 | 1,086 | 1,097 | +0.37% | 72,000 | 493億1766万 | -1.97% | 10.13 | 1.02 |
| 02/06 | 1,106 | 1,111 | 1,090 | 1,093 | -1.18% | 58,800 | 491億3784万 | -2.76% | 10.09 | 1.01 |
| 02/05 | 1,080 | 1,119 | 1,073 | 1,106 | +1.37% | 101,100 | 497億2227万 | -2.12% | 10.21 | 1.02 |
| 02/04 | 1,094 | 1,108 | 1,081 | 1,091 | +1.49% | 73,100 | 490億4792万 | -3.88% | 10.07 | 1.01 |
| 02/03 | 1,100 | 1,102 | 1,068 | 1,075 | -2.8% | 130,600 | 483億2861万 | -5.7% | 9.93 | 1 |
| 02/02 | 1,115 | 1,127 | 1,093 | 1,106 | -0.54% | 94,300 | 497億2227万 | -3.57% | 10.21 | 1.02 |
| 01/30 | 1,118 | 1,128 | 1,107 | 1,112 | -0.09% | 79,800 | 499億9202万 | -3.39% | 10.27 | 1.03 |
| 01/29 | 1,141 | 1,148 | 1,112 | 1,113 | -2.37% | 129,400 | 500億3697万 | -3.72% | 10.28 | 1.03 |
| 01/28 | 1,097 | 1,144 | 1,090 | 1,140 | +4.3% | 158,600 | 512億5081万 | -1.81% | 10.53 | 1.06 |
| 01/27 | 1,107 | 1,114 | 1,086 | 1,093 | -0.27% | 93,700 | 491億3784万 | -6.02% | 10.09 | 1.01 |
| 01/26 | 1,069 | 1,099 | 1,059 | 1,096 | +2.62% | 106,800 | 492億7271万 | -6% | 10.12 | 1.02 |
| 01/23 | 1,061 | 1,069 | 1,059 | 1,068 | +0.95% | 127,300 | 480億1391万 | -8.8% | 9.86 | 0.99 |
| 01/22 | 1,070 | 1,070 | 1,043 | 1,058 | -1.67% | 146,900 | 475億6435万 | -10.19% | 9.77 | 0.98 |
| 01/21 | 1,095 | 1,095 | 1,073 | 1,076 | -1.37% | 207,600 | 483億7357万 | -9.27% | 9.94 | 1 |
| 01/20 | 1,099 | 1,100 | 1,084 | 1,091 | +2.06% | 224,900 | 490億4792万 | -8.63% | 10.07 | 1.01 |
| 01/19 | 1,105 | 1,106 | 1,060 | 1,069 | -3.26% | 235,300 | 480億5887万 | -11.06% | 9.87 | 0.99 |
| 01/16 | 1,113 | 1,116 | 1,091 | 1,105 | -3.32% | 191,100 | 496億7732万 | -8.9% | 10.2 | 1.02 |
| 01/15 | 1,130 | 1,153 | 1,129 | 1,143 | +1.96% | 137,200 | 513億8568万 | -6.46% | 10.55 | 1.06 |
| 01/14 | 1,157 | 1,158 | 1,119 | 1,121 | -3.69% | 97,600 | 503億9663万 | -8.79% | 10.35 | 1.04 |
| 01/13 | 1,177 | 1,177 | 1,153 | 1,164 | -1.1% | 104,600 | 523億2977万 | -5.98% | 10.75 | 1.08 |
| 01/09 | 1,177 | 1,198 | 1,174 | 1,177 | -0.76% | 71,100 | 529億1421万 | -5.54% | 10.87 | 1.09 |
| 01/08 | 1,189 | 1,205 | 1,183 | 1,186 | -0.25% | 92,000 | 533億1882万 | -5.35% | 10.95 | 1.1 |
| 01/07 | 1,187 | 1,202 | 1,169 | 1,189 | -1.08% | 73,300 | 534億5369万 | -5.71% | 10.98 | 1.1 |
| 01/06 | 1,188 | 1,223 | 1,188 | 1,202 | -1.15% | 147,300 | 540億3813万 | -5.28% | 11.1 | 1.11 |
| 01/05 | 1,210 | 1,240 | 1,193 | 1,216 | 0% | 133,300 | 546億6753万 | -4.7% | 11.23 | 1.13 |
| 2014 |
| 12/30 | 1,237 | 1,237 | 1,216 | 1,216 | -1.86% | 49,000 | 546億6753万 | -5.22% | 11.23 | 1.13 |
| 12/29 | 1,255 | 1,255 | 1,220 | 1,239 | 0% | 41,000 | 557億154万 | -3.88% | 11.44 | 1.15 |
| 12/26 | 1,217 | 1,240 | 1,217 | 1,239 | +1.81% | 31,000 | 557億154万 | -4.1% | 11.44 | 1.15 |
| 12/25 | 1,233 | 1,233 | 1,217 | 1,217 | -1.3% | 36,000 | 547億1249万 | -5.95% | 11.24 | 1.13 |
| 12/24 | 1,237 | 1,239 | 1,228 | 1,233 | +0.9% | 44,000 | 554億3179万 | -5.01% | 11.39 | 1.14 |
| 12/22 | 1,227 | 1,234 | 1,221 | 1,222 | -1.21% | 38,000 | 549億3727万 | -6.07% | 11.28 | 1.13 |
| 12/19 | 1,241 | 1,246 | 1,230 | 1,237 | +0.49% | 86,000 | 556億1162万 | -5.28% | 11.42 | 1.15 |
| 12/18 | 1,226 | 1,240 | 1,212 | 1,231 | +3.97% | 105,000 | 553億4188万 | -6.1% | 11.37 | 1.14 |
| 12/17 | 1,179 | 1,190 | 1,173 | 1,184 | +0.68% | 78,000 | 532億2891万 | -9.96% | 10.93 | 1.1 |
| 12/16 | 1,198 | 1,199 | 1,171 | 1,176 | -2.57% | 87,000 | 528億6925万 | -10.98% | 10.86 | 1.09 |
| 12/15 | 1,223 | 1,233 | 1,204 | 1,207 | -2.9% | 80,000 | 542億6292万 | -9.11% | 11.15 | 1.12 |
| 12/12 | 1,251 | 1,267 | 1,242 | 1,243 | -1.89% | 157,000 | 558億8136万 | -6.75% | 11.48 | 1.15 |
| 12/11 | 1,258 | 1,275 | 1,230 | 1,267 | -0.63% | 91,000 | 569億6033万 | -5.16% | 11.7 | 1.17 |
| 12/10 | 1,293 | 1,295 | 1,271 | 1,275 | -2.07% | 96,000 | 573億1998万 | -4.78% | 11.77 | 1.18 |
| 12/09 | 1,334 | 1,338 | 1,300 | 1,302 | -2.54% | 46,000 | 585億3382万 | -3.05% | 12.02 | 1.21 |
| 12/08 | 1,353 | 1,353 | 1,324 | 1,336 | +0.23% | 82,000 | 600億6235万 | -0.45% | 12.34 | 1.24 |
| 12/05 | 1,323 | 1,336 | 1,313 | 1,333 | +0.83% | 87,000 | 599億2748万 | -0.45% | 12.31 | 1.23 |
| 12/04 | 1,340 | 1,350 | 1,315 | 1,322 | -1.34% | 189,000 | 594億3295万 | -0.97% | 12.21 | 1.22 |
| 12/03 | 1,389 | 1,389 | 1,336 | 1,340 | -2.26% | 146,000 | 602億4218万 | +0.68% | 12.37 | 1.24 |
| 12/02 | 1,361 | 1,395 | 1,352 | 1,371 | +1.48% | 313,000 | 616億3584万 | +3.39% | 12.66 | 1.27 |
| 12/01 | 1,369 | 1,369 | 1,340 | 1,351 | -1.03% | 367,000 | 607億3670万 | +2.5% | 12.48 | 1.25 |
| 11/28 | 1,382 | 1,389 | 1,353 | 1,365 | -1.8% | 136,000 | 613億6610万 | +3.96% | 12.6 | 1.26 |
| 11/27 | 1,408 | 1,408 | 1,378 | 1,390 | -0.5% | 68,000 | 624億9002万 | +6.35% | 12.84 | 1.29 |
| 11/26 | 1,375 | 1,410 | 1,375 | 1,397 | +0.94% | 146,000 | 628億472万 | +7.63% | 12.9 | 1.29 |
| 11/25 | 1,396 | 1,396 | 1,374 | 1,384 | +1.54% | 146,000 | 622億2028万 | +7.2% | 12.78 | 1.28 |
| 11/21 | 1,311 | 1,375 | 1,300 | 1,363 | +4.52% | 406,000 | 612億7619万 | +6.4% | 12.59 | 1.26 |
| 11/20 | 1,329 | 1,329 | 1,296 | 1,304 | +0.38% | 189,000 | 586億2373万 | +2.35% | 12.04 | 1.21 |
| 11/19 | 1,310 | 1,334 | 1,296 | 1,299 | -1.89% | 80,000 | 583億9895万 | +2.28% | 12 | 1.2 |
| 11/18 | 1,295 | 1,327 | 1,295 | 1,324 | +2.24% | 51,000 | 595億2287万 | +4.5% | 12.23 | 1.23 |
| 11/17 | 1,365 | 1,365 | 1,292 | 1,295 | -3.5% | 73,000 | 582億1912万 | +2.53% | 11.96 | 1.2 |
| 11/14 | 1,390 | 1,390 | 1,326 | 1,342 | -1.68% | 106,000 | 603億3209万 | +6.25% | 12.39 | 1.24 |
| 11/13 | 1,321 | 1,378 | 1,321 | 1,365 | +2.48% | 384,000 | 613億6610万 | +8.16% | 12.6 | 1.26 |
| 11/12 | 1,356 | 1,371 | 1,330 | 1,332 | -0.89% | 447,000 | 598億8252万 | +5.46% | 12.3 | 1.23 |
| 11/11 | 1,342 | 1,350 | 1,337 | 1,344 | -0.67% | 303,000 | 604億2201万 | +6.16% | 12.41 | 1.24 |
| 11/10 | 1,330 | 1,355 | 1,316 | 1,353 | +2.5% | 286,000 | 608億2662万 | +6.7% | 12.49 | 1.25 |
| 11/07 | 1,310 | 1,328 | 1,310 | 1,320 | -0.53% | 267,000 | 593億4304万 | +3.94% | 12.19 | 1.22 |
| 11/06 | 1,357 | 1,359 | 1,323 | 1,327 | -0.3% | 257,000 | 596億5774万 | +3.92% | 12.25 | 1.23 |
| 11/05 | 1,347 | 1,368 | 1,327 | 1,331 | -3.34% | 229,000 | 598億3757万 | +3.9% | 12.29 | 1.23 |
| 11/04 | 1,369 | 1,385 | 1,333 | 1,377 | +6.41% | 378,000 | 619億558万 | +7.24% | 12.72 | 1.28 |
| 10/31 | 1,249 | 1,302 | 1,249 | 1,294 | +3.94% | 522,000 | 581億7416万 | +0.62% | 11.95 | 1.2 |
