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 | 1,042 | 1,059 | 1,032 | 1,035 | +0.29% | 164,300 | 646億5064万 | -5.48% | 9.57 | 0.76 |
| 03/30 | 1,045 | 1,050 | 1,026 | 1,032 | -1.24% | 244,000 | 644億6325万 | -5.93% | 9.54 | 0.76 |
| 03/27 | 1,081 | 1,095 | 1,038 | 1,045 | -4.04% | 279,100 | 652億7529万 | -5% | 9.66 | 0.77 |
| 03/26 | 1,105 | 1,106 | 1,083 | 1,089 | -1.54% | 159,800 | 680億2372万 | -1.27% | 10.07 | 0.8 |
| 03/25 | 1,120 | 1,140 | 1,103 | 1,106 | -0.81% | 258,400 | 690億8562万 | +0.18% | 10.22 | 0.81 |
| 03/24 | 1,118 | 1,126 | 1,112 | 1,115 | -0.36% | 222,500 | 696億4780万 | +1% | 10.31 | 0.82 |
| 03/23 | 1,117 | 1,127 | 1,112 | 1,119 | +0.18% | 220,600 | 697億2891万 | +1.54% | 10.32 | 0.82 |
| 03/20 | 1,101 | 1,120 | 1,100 | 1,117 | +2.2% | 218,600 | 696億428万 | +1.45% | 10.3 | 0.82 |
| 03/19 | 1,102 | 1,103 | 1,077 | 1,093 | -1.44% | 397,800 | 681億876万 | -0.64% | 10.08 | 0.8 |
| 03/18 | 1,115 | 1,120 | 1,101 | 1,109 | -1.33% | 236,800 | 691億577万 | +0.82% | 10.23 | 0.81 |
| 03/17 | 1,120 | 1,130 | 1,114 | 1,124 | +0.45% | 176,200 | 700億4048万 | +2.37% | 10.36 | 0.82 |
| 03/16 | 1,129 | 1,132 | 1,110 | 1,119 | -1.41% | 210,000 | 697億2891万 | +2.19% | 10.32 | 0.82 |
| 03/13 | 1,130 | 1,148 | 1,111 | 1,135 | +3.18% | 455,300 | 707億2593万 | +3.94% | 10.47 | 0.83 |
| 03/12 | 1,086 | 1,103 | 1,086 | 1,100 | +1.57% | 130,100 | 685億4495万 | +1.1% | 10.14 | 0.81 |
| 03/11 | 1,070 | 1,089 | 1,065 | 1,083 | -0.28% | 104,900 | 674億8562万 | -0.18% | 9.99 | 0.79 |
| 03/10 | 1,100 | 1,107 | 1,080 | 1,086 | -0.82% | 199,800 | 676億7256万 | +0.09% | 10.01 | 0.8 |
| 03/09 | 1,094 | 1,103 | 1,089 | 1,095 | -1.08% | 103,400 | 682億3338万 | +1.2% | 10.1 | 0.8 |
| 03/06 | 1,083 | 1,119 | 1,078 | 1,107 | +2.79% | 182,500 | 689億8115万 | +2.5% | 10.21 | 0.81 |
| 03/05 | 1,094 | 1,095 | 1,073 | 1,077 | -2.62% | 218,500 | 671億1174万 | 0% | 9.93 | 0.79 |
| 03/04 | 1,102 | 1,112 | 1,085 | 1,106 | +0.55% | 146,000 | 689億1883万 | +2.79% | 10.2 | 0.81 |
| 03/03 | 1,116 | 1,116 | 1,094 | 1,100 | -0.63% | 76,800 | 685億4495万 | +2.42% | 10.14 | 0.81 |
| 03/02 | 1,097 | 1,111 | 1,091 | 1,107 | +1.28% | 141,800 | 689億8115万 | +3.36% | 10.21 | 0.81 |
| 02/27 | 1,091 | 1,100 | 1,082 | 1,093 | +0.18% | 136,300 | 681億876万 | +2.25% | 10.08 | 0.8 |
| 02/26 | 1,081 | 1,093 | 1,078 | 1,091 | +0.46% | 123,700 | 679億8413万 | +2.35% | 10.06 | 0.8 |
| 02/25 | 1,091 | 1,094 | 1,077 | 1,086 | -0.09% | 161,800 | 676億7256万 | +2.07% | 10.01 | 0.8 |
| 02/24 | 1,108 | 1,111 | 1,081 | 1,087 | -1.27% | 228,600 | 677億3487万 | +2.26% | 10.02 | 0.8 |
| 02/23 | 1,125 | 1,129 | 1,097 | 1,101 | -2.39% | 279,500 | 686億726万 | +3.77% | 10.15 | 0.81 |
| 02/20 | 1,114 | 1,129 | 1,105 | 1,128 | +1.71% | 201,500 | 702億6040万 | +6.52% | 10.4 | 0.83 |
| 02/19 | 1,114 | 1,121 | 1,095 | 1,109 | +0.73% | 153,600 | 690億7694万 | +4.92% | 10.22 | 0.81 |
| 02/18 | 1,100 | 1,130 | 1,091 | 1,101 | +1.38% | 271,200 | 685億7864万 | +4.36% | 10.15 | 0.81 |
| 02/17 | 1,084 | 1,096 | 1,071 | 1,086 | +0.46% | 194,700 | 676億4432万 | +2.84% | 10.01 | 0.8 |
| 02/16 | 1,100 | 1,110 | 1,070 | 1,081 | -0.83% | 250,900 | 673億3289万 | +1.98% | 9.96 | 0.79 |
| 02/13 | 1,100 | 1,110 | 1,089 | 1,090 | +0.09% | 282,600 | 678億9347万 | +2.64% | 10.05 | 0.8 |
| 02/12 | 1,077 | 1,102 | 1,068 | 1,089 | +2.93% | 336,000 | 678億3119万 | +2.45% | 10.04 | 0.8 |
| 02/10 | 1,060 | 1,067 | 1,042 | 1,058 | -0.19% | 213,200 | 659億27万 | -0.47% | 9.75 | 0.78 |
| 02/09 | 1,040 | 1,069 | 1,035 | 1,060 | +2.32% | 293,700 | 660億2485万 | -0.28% | 9.77 | 0.78 |
| 02/06 | 1,044 | 1,051 | 1,028 | 1,036 | -0.29% | 226,000 | 645億2994万 | -2.45% | 9.55 | 0.76 |
| 02/05 | 1,038 | 1,061 | 1,020 | 1,039 | +0.1% | 317,200 | 647億1681万 | -2.26% | 9.58 | 0.76 |
| 02/04 | 1,070 | 1,070 | 1,032 | 1,038 | -2.35% | 365,600 | 646億5452万 | -2.26% | 9.57 | 0.76 |
| 02/03 | 1,055 | 1,096 | 1,046 | 1,063 | +2.9% | 520,900 | 662億1171万 | +0.09% | 9.8 | 0.78 |
| 02/02 | 1,022 | 1,060 | 1,007 | 1,033 | -0.1% | 252,000 | 643億4308万 | -2.64% | 9.52 | 0.76 |
| 01/30 | 1,027 | 1,045 | 1,026 | 1,034 | +1.37% | 121,700 | 644億537万 | -2.54% | 9.53 | 0.76 |
| 01/29 | 1,040 | 1,043 | 1,015 | 1,020 | -3.23% | 367,000 | 635億3334万 | -3.77% | 9.4 | 0.75 |
| 01/28 | 1,051 | 1,059 | 1,043 | 1,054 | -0.57% | 165,600 | 656億5112万 | -0.38% | 9.72 | 0.77 |
| 01/27 | 1,061 | 1,068 | 1,047 | 1,060 | +1.83% | 210,400 | 660億2485万 | +0.47% | 9.77 | 0.78 |
| 01/26 | 1,038 | 1,046 | 1,030 | 1,041 | -0.48% | 148,300 | 648億4138万 | -0.86% | 9.6 | 0.76 |
| 01/23 | 1,045 | 1,060 | 1,042 | 1,046 | +1.45% | 151,400 | 651億5282万 | -0.1% | 9.64 | 0.77 |
| 01/22 | 1,032 | 1,036 | 1,020 | 1,031 | -0.39% | 176,800 | 642億1851万 | -1.25% | 9.5 | 0.76 |
| 01/21 | 1,050 | 1,057 | 1,030 | 1,035 | -2.17% | 252,600 | 644億3040万 | -0.58% | 9.53 | 0.76 |
| 01/20 | 1,040 | 1,063 | 1,040 | 1,058 | +1.24% | 254,700 | 658億6218万 | +1.93% | 9.75 | 0.78 |
| 01/19 | 1,041 | 1,056 | 1,033 | 1,045 | +0.29% | 233,700 | 650億5291万 | +0.87% | 9.63 | 0.77 |
| 01/16 | 1,050 | 1,064 | 1,020 | 1,042 | -3.25% | 443,400 | 648億6616万 | +0.77% | 9.6 | 0.76 |
| 01/15 | 1,052 | 1,080 | 1,048 | 1,077 | +1.22% | 356,200 | 670億4496万 | +4.26% | 9.92 | 0.79 |
| 01/14 | 1,105 | 1,105 | 1,058 | 1,064 | -5% | 508,900 | 662億3569万 | +3.4% | 9.8 | 0.78 |
| 01/13 | 1,160 | 1,161 | 1,086 | 1,120 | -4.76% | 464,900 | 697億2178万 | +9.16% | 10.32 | 0.82 |
| 01/09 | 1,165 | 1,206 | 1,162 | 1,176 | +2.35% | 666,800 | 732億787万 | +15.29% | 10.83 | 0.86 |
| 01/08 | 1,137 | 1,155 | 1,122 | 1,149 | +2.77% | 573,500 | 715億2708万 | +13.65% | 10.58 | 0.84 |
| 01/07 | 1,075 | 1,122 | 1,074 | 1,118 | +4.1% | 671,400 | 695億9728万 | +11.58% | 10.3 | 0.82 |
| 01/06 | 1,060 | 1,084 | 1,042 | 1,074 | +0.47% | 606,800 | 668億5821万 | +8.05% | 9.89 | 0.79 |
| 01/05 | 1,040 | 1,075 | 1,035 | 1,069 | +3.09% | 338,900 | 665億4695万 | +8.2% | 9.85 | 0.78 |
| 2014 |
| 12/30 | 1,050 | 1,054 | 1,034 | 1,037 | -1.43% | 166,800 | 645億9223万 | +5.49% | 9.56 | 0.76 |
| 12/29 | 1,032 | 1,058 | 1,032 | 1,052 | +2.63% | 292,900 | 655億2655万 | +7.57% | 9.7 | 0.77 |
| 12/26 | 1,016 | 1,028 | 1,016 | 1,025 | +0.69% | 77,700 | 638億4478万 | +5.45% | 9.45 | 0.75 |
| 12/25 | 1,032 | 1,044 | 1,016 | 1,018 | -2.49% | 185,500 | 634億877万 | +5.38% | 9.38 | 0.75 |
| 12/24 | 1,044 | 1,050 | 1,040 | 1,044 | 0% | 188,200 | 650億2825万 | +8.75% | 9.62 | 0.77 |
| 12/22 | 1,013 | 1,046 | 1,013 | 1,044 | +3.06% | 413,700 | 649億6080万 | +9.55% | 9.61 | 0.77 |
| 12/19 | 985 | 1,013 | 984 | 1,013 | +4.65% | 471,100 | 630億3189万 | +7.08% | 9.33 | 0.74 |
| 12/18 | 983 | 988 | 965 | 968 | +0.73% | 192,400 | 602億3186万 | +2.87% | 8.91 | 0.71 |
| 12/17 | 942 | 969 | 942 | 961 | +0.95% | 221,900 | 597億9629万 | +2.56% | 8.85 | 0.7 |
| 12/16 | 940 | 956 | 940 | 952 | -0.42% | 269,300 | 592億3629万 | +2.04% | 8.77 | 0.7 |
| 12/15 | 949 | 966 | 946 | 956 | -0.83% | 155,800 | 594億8518万 | +2.8% | 8.8 | 0.7 |
| 12/12 | 960 | 979 | 960 | 964 | +0.52% | 211,200 | 599億8296万 | +3.99% | 8.88 | 0.71 |
| 12/11 | 952 | 961 | 945 | 959 | -1.74% | 114,100 | 596億7185万 | +3.9% | 8.83 | 0.7 |
| 12/10 | 977 | 986 | 972 | 976 | -1.61% | 199,400 | 607億2964万 | +6.09% | 8.99 | 0.72 |
| 12/09 | 1,000 | 1,007 | 985 | 992 | -1.68% | 156,300 | 617億2521万 | +8.3% | 9.13 | 0.73 |
| 12/08 | 999 | 1,014 | 998 | 1,009 | +1.2% | 221,600 | 627億8300万 | +10.76% | 9.29 | 0.74 |
| 12/05 | 996 | 998 | 987 | 997 | -0.1% | 213,100 | 620億3632万 | +10.17% | 9.18 | 0.73 |
| 12/04 | 983 | 999 | 983 | 998 | +1.84% | 379,300 | 620億9855万 | +11.14% | 9.19 | 0.73 |
| 12/03 | 976 | 985 | 973 | 980 | +0.72% | 317,700 | 609億7853万 | +9.99% | 9.02 | 0.72 |
| 12/02 | 940 | 975 | 938 | 973 | +2.75% | 406,600 | 605億4297万 | +9.94% | 8.96 | 0.71 |
| 12/01 | 935 | 949 | 910 | 947 | +2.16% | 352,900 | 589億2517万 | +7.86% | 8.72 | 0.69 |
| 11/28 | 917 | 932 | 917 | 927 | +1.64% | 229,100 | 576億8071万 | +6.19% | 8.54 | 0.68 |
| 11/27 | 925 | 930 | 902 | 912 | -2.46% | 282,900 | 567億4737万 | +5.07% | 8.4 | 0.67 |
| 11/26 | 929 | 940 | 926 | 935 | +0.65% | 330,100 | 581億7850万 | +8.34% | 8.61 | 0.69 |
| 11/25 | 926 | 936 | 919 | 929 | +1.53% | 422,300 | 578億516万 | +8.28% | 8.55 | 0.68 |
| 11/21 | 897 | 919 | 895 | 915 | +2.12% | 508,300 | 569億3404万 | +7.39% | 8.43 | 0.67 |
| 11/20 | 886 | 900 | 886 | 896 | +1.47% | 287,600 | 557億4078万 | +5.91% | 8.25 | 0.66 |
| 11/19 | 880 | 887 | 876 | 883 | +0.34% | 188,200 | 549億3204万 | +4.99% | 8.13 | 0.65 |
| 11/18 | 869 | 880 | 854 | 880 | +2.44% | 171,100 | 547億4541万 | +5.14% | 8.1 | 0.64 |
| 11/17 | 879 | 880 | 857 | 859 | -2.39% | 114,000 | 534億3898万 | +3% | 7.91 | 0.63 |
| 11/14 | 880 | 881 | 866 | 880 | +0.92% | 185,600 | 547億4541万 | +5.77% | 8.1 | 0.64 |
| 11/13 | 860 | 877 | 860 | 872 | +1.04% | 211,800 | 542億4772万 | +5.06% | 8.03 | 0.64 |
| 11/12 | 876 | 882 | 862 | 863 | -1.48% | 229,300 | 536億8783万 | +4.23% | 7.94 | 0.63 |
| 11/11 | 882 | 885 | 872 | 876 | -0.23% | 181,800 | 544億9656万 | +5.93% | 8.06 | 0.64 |
| 11/10 | 876 | 887 | 871 | 878 | +0.34% | 197,100 | 546億2099万 | +6.3% | 8.08 | 0.64 |
| 11/07 | 875 | 887 | 869 | 875 | -0.11% | 193,800 | 544億3435万 | +6.19% | 8.06 | 0.64 |
| 11/06 | 883 | 900 | 860 | 876 | -0.23% | 466,000 | 544億9656万 | +6.44% | 8.06 | 0.64 |
| 11/05 | 874 | 880 | 866 | 878 | +0.46% | 160,000 | 546億2099万 | +6.81% | 8.08 | 0.64 |
| 11/04 | 890 | 895 | 867 | 874 | +0.23% | 534,700 | 543億7214万 | +6.33% | 8.05 | 0.64 |
| 10/31 | 858 | 879 | 838 | 872 | +3.44% | 589,200 | 542億4772万 | +6.08% | 8.03 | 0.64 |
