PER
2015/05/20～2015/10/13
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 |
|---|
| 2019 | 9/1, 株式分割 1→10 |
| 2015 |
| 10/13 | 2,390 | 2,439 | 2,359 | 2,403 | +1.14% | 3,091,000 | 6747億1434万 | -0.04% | 29.38 | 4.58 |
| 10/09 | 2,355 | 2,388 | 2,273 | 2,376 | +1.11% | 4,982,000 | 6671億3328万 | -1.53% | 29.05 | 4.53 |
| 10/08 | 2,420 | 2,422 | 2,330 | 2,350 | -2.89% | 4,888,000 | 6598億3300万 | -2.97% | 28.73 | 4.48 |
| 10/07 | 2,469 | 2,506 | 2,378 | 2,420 | -6.92% | 9,776,000 | 6794億8760万 | -0.66% | 29.59 | 4.61 |
| 10/06 | 2,658 | 2,674 | 2,567 | 2,600 | +1.48% | 4,453,000 | 7300億2800万 | +6.3% | 31.79 | 4.95 |
| 10/05 | 2,543 | 2,571 | 2,522 | 2,562 | +2.97% | 2,465,000 | 7193億5836万 | +4.87% | 31.33 | 4.88 |
| 10/02 | 2,486 | 2,555 | 2,474 | 2,488 | +0.08% | 2,549,000 | 6985億8064万 | +1.93% | 30.42 | 4.74 |
| 10/01 | 2,474 | 2,516 | 2,461 | 2,486 | +2.22% | 2,687,000 | 6980億1908万 | +1.97% | 30.4 | 4.74 |
| 09/30 | 2,391 | 2,454 | 2,388 | 2,432 | +4.65% | 2,871,000 | 6828億5696万 | -0.08% | 29.74 | 4.63 |
| 09/29 | 2,390 | 2,417 | 2,305 | 2,324 | -4.2% | 2,823,000 | 6525億3272万 | -4.72% | 28.42 | 4.43 |
| 09/28 | 2,384 | 2,450 | 2,351 | 2,426 | +2.88% | 2,307,000 | 6811億7228万 | -1.06% | 29.66 | 4.62 |
| 09/25 | 2,365 | 2,380 | 2,295 | 2,358 | +0.43% | 2,221,000 | 6620億7924万 | -4.11% | 28.83 | 4.49 |
| 09/24 | 2,300 | 2,403 | 2,287 | 2,348 | +1.73% | 3,053,000 | 6592億7144万 | -5.13% | 28.71 | 4.47 |
| 09/18 | 2,350 | 2,364 | 2,303 | 2,308 | -2.16% | 2,348,000 | 6480億4024万 | -7.27% | 28.22 | 4.4 |
| 09/17 | 2,360 | 2,370 | 2,282 | 2,359 | +1.55% | 2,674,000 | 6623億6002万 | -5.75% | 28.84 | 4.49 |
| 09/16 | 2,405 | 2,429 | 2,287 | 2,323 | -3.41% | 3,319,000 | 6522億5194万 | -7.6% | 28.4 | 4.43 |
| 09/15 | 2,395 | 2,450 | 2,380 | 2,405 | +1.01% | 2,668,000 | 6752億7590万 | -4.68% | 29.41 | 4.58 |
| 09/14 | 2,360 | 2,448 | 2,360 | 2,381 | +0.89% | 3,213,000 | 6685億3718万 | -5.89% | 29.11 | 4.54 |
| 09/11 | 2,282 | 2,385 | 2,281 | 2,360 | +1.9% | 3,102,000 | 6626億4080万 | -7.12% | 28.86 | 4.5 |
| 09/10 | 2,327 | 2,360 | 2,260 | 2,316 | -2.4% | 4,128,000 | 6502億8648万 | -9.14% | 28.32 | 4.41 |
| 09/09 | 2,369 | 2,405 | 2,283 | 2,373 | +6.94% | 6,269,000 | 6662億9094万 | -7.34% | 29.01 | 4.52 |
| 09/08 | 2,414 | 2,421 | 2,195 | 2,219 | -7.81% | 7,008,000 | 6230億5082万 | -13.69% | 27.13 | 4.23 |
| 09/07 | 2,454 | 2,466 | 2,371 | 2,407 | -3.06% | 5,008,000 | 6758億3746万 | -7.14% | 29.43 | 4.59 |
| 09/04 | 2,593 | 2,608 | 2,466 | 2,483 | -4.28% | 5,740,000 | 6971億7674万 | -4.57% | 30.36 | 4.73 |
| 09/03 | 2,700 | 2,727 | 2,591 | 2,594 | -1.14% | 5,055,000 | 7283億4332万 | -0.54% | 31.72 | 4.94 |
| 09/02 | 2,572 | 2,700 | 2,552 | 2,624 | +0.77% | 5,562,000 | 7367億6672万 | +0.5% | 32.08 | 5 |
| 09/01 | 2,698 | 2,744 | 2,604 | 2,604 | -3.41% | 5,322,000 | 7311億5112万 | -0.42% | 31.84 | 4.96 |
| 08/31 | 2,689 | 2,720 | 2,640 | 2,696 | +0.86% | 18,275,000 | 7569億8288万 | +2.94% | 32.96 | 5.14 |
| 08/28 | 2,609 | 2,696 | 2,593 | 2,673 | +5.4% | 5,462,000 | 7505億2494万 | +2.02% | 32.68 | 5.09 |
| 08/27 | 2,548 | 2,597 | 2,508 | 2,536 | +1.36% | 3,594,000 | 7120億5808万 | -3.39% | 31 | 4.83 |
| 08/26 | 2,463 | 2,512 | 2,420 | 2,502 | +3.6% | 5,036,000 | 7025億1156万 | -5.19% | 30.59 | 4.77 |
| 08/25 | 2,277 | 2,530 | 2,214 | 2,415 | +0.79% | 8,326,000 | 6780億8370万 | -8.9% | 29.52 | 4.6 |
| 08/24 | 2,426 | 2,551 | 2,386 | 2,396 | -6.08% | 5,202,000 | 6727億4888万 | -10.19% | 29.29 | 4.56 |
| 08/21 | 2,544 | 2,565 | 2,506 | 2,551 | -3.15% | 4,349,000 | 7162億6978万 | -4.85% | 31.19 | 4.86 |
| 08/20 | 2,590 | 2,646 | 2,556 | 2,634 | +0.96% | 4,527,000 | 7395億7452万 | -1.97% | 32.2 | 5.02 |
| 08/19 | 2,712 | 2,741 | 2,592 | 2,609 | -5.02% | 5,273,000 | 7325億5502万 | -2.87% | 31.9 | 4.97 |
| 08/18 | 2,728 | 2,760 | 2,687 | 2,747 | +1.52% | 4,096,000 | 7713億266万 | +2.23% | 33.58 | 5.23 |
| 08/17 | 2,658 | 2,720 | 2,658 | 2,706 | +1.81% | 2,413,000 | 7597億9068万 | +0.82% | 33.08 | 5.15 |
| 08/14 | 2,620 | 2,677 | 2,570 | 2,658 | +1.03% | 4,916,000 | 7463億1324万 | -0.71% | 32.49 | 5.06 |
| 08/13 | 2,551 | 2,663 | 2,544 | 2,631 | +3.14% | 4,867,000 | 7387億3218万 | -1.5% | 32.16 | 5.01 |
| 08/12 | 2,562 | 2,616 | 2,516 | 2,551 | -1.54% | 4,340,000 | 7162億6978万 | -3.99% | 31.19 | 4.86 |
| 08/11 | 2,625 | 2,648 | 2,573 | 2,591 | -2.23% | 3,542,000 | 7275億98万 | -2.23% | 31.68 | 4.94 |
| 08/10 | 2,570 | 2,664 | 2,533 | 2,650 | +3.6% | 2,845,000 | 7440億6700万 | +0.34% | 32.4 | 5.05 |
| 08/07 | 2,601 | 2,607 | 2,506 | 2,558 | -2.33% | 4,767,000 | 7182億3524万 | -2.77% | 31.27 | 4.87 |
| 08/06 | 2,644 | 2,644 | 2,580 | 2,619 | +0.15% | 2,912,000 | 7353億6282万 | -0.23% | 32.02 | 4.99 |
| 08/05 | 2,738 | 2,755 | 2,608 | 2,615 | -4.67% | 5,798,000 | 7342億3970万 | -0.11% | 31.97 | 4.98 |
| 08/04 | 2,650 | 2,796 | 2,642 | 2,743 | +3.43% | 5,706,000 | 7701億7954万 | +5.18% | 33.53 | 5.23 |
| 08/03 | 2,650 | 2,694 | 2,628 | 2,652 | +0.19% | 3,680,000 | 7446億2856万 | +2.31% | 32.42 | 5.05 |
| 07/31 | 2,670 | 2,675 | 2,608 | 2,647 | -0.71% | 3,158,000 | 7432億2466万 | +2.48% | 32.36 | 5.04 |
| 07/30 | 2,745 | 2,756 | 2,665 | 2,666 | -1.77% | 3,845,000 | 7485億5948万 | +3.65% | 32.59 | 5.08 |
| 07/29 | 2,725 | 2,726 | 2,656 | 2,714 | -0.4% | 3,482,000 | 7620億3692万 | +6.06% | 33.18 | 5.17 |
| 07/28 | 2,592 | 2,732 | 2,592 | 2,725 | +0.89% | 5,183,000 | 7651億2550万 | +7.16% | 33.31 | 5.19 |
| 07/27 | 2,700 | 2,786 | 2,660 | 2,701 | -4.19% | 6,882,000 | 7583億8678万 | +6.97% | 33.02 | 5.15 |
| 07/24 | 2,873 | 2,873 | 2,802 | 2,819 | -2.19% | 4,249,000 | 7915億1882万 | +12.4% | 34.46 | 5.37 |
| 07/23 | 2,815 | 2,904 | 2,810 | 2,882 | +2.75% | 3,341,000 | 8092億796万 | +15.98% | 35.23 | 5.49 |
| 07/22 | 2,821 | 2,848 | 2,790 | 2,805 | -1.06% | 3,494,000 | 7875億8790万 | +14.07% | 34.29 | 5.34 |
| 07/21 | 2,775 | 2,847 | 2,768 | 2,835 | +4.19% | 3,790,000 | 7960億1130万 | +16.67% | 34.66 | 5.4 |
| 07/17 | 2,710 | 2,748 | 2,700 | 2,721 | +1.3% | 3,104,000 | 7640億238万 | +13.28% | 33.26 | 5.18 |
| 07/16 | 2,620 | 2,705 | 2,601 | 2,686 | +2.28% | 3,654,000 | 7541億7508万 | +13% | 32.84 | 5.12 |
| 07/15 | 2,650 | 2,655 | 2,588 | 2,626 | -0.38% | 3,277,000 | 7373億2828万 | +11.55% | 32.1 | 5 |
| 07/14 | 2,756 | 2,757 | 2,612 | 2,636 | -1.35% | 6,176,000 | 7401億3608万 | +13.08% | 32.23 | 5.02 |
| 07/13 | 2,574 | 2,673 | 2,561 | 2,672 | +5.86% | 5,097,000 | 7502億4416万 | +15.77% | 32.67 | 5.09 |
| 07/10 | 2,565 | 2,675 | 2,477 | 2,524 | +0.84% | 8,026,000 | 7086億8872万 | +10.46% | 30.86 | 4.81 |
| 07/09 | 2,405 | 2,540 | 2,391 | 2,503 | +9.21% | 11,572,000 | 7027億9234万 | +10.41% | 30.6 | 4.77 |
| 07/08 | 2,360 | 2,365 | 2,277 | 2,292 | -3.49% | 4,184,000 | 6435億4776万 | +1.87% | 28.02 | 4.37 |
| 07/07 | 2,388 | 2,435 | 2,367 | 2,375 | +0.85% | 2,786,000 | 6668億5250万 | +6.03% | 29.03 | 4.52 |
| 07/06 | 2,348 | 2,407 | 2,342 | 2,355 | -2.08% | 2,347,000 | 6612億3690万 | +5.65% | 28.79 | 4.49 |
| 07/03 | 2,428 | 2,428 | 2,321 | 2,405 | -0.29% | 3,408,000 | 6752億7590万 | +8.43% | 29.4 | 4.58 |
| 07/02 | 2,479 | 2,488 | 2,408 | 2,412 | -1.03% | 3,094,000 | 6772億4136万 | +9.34% | 29.49 | 4.59 |
| 07/01 | 2,400 | 2,442 | 2,390 | 2,437 | +2.65% | 2,002,000 | 6842億6086万 | +11.23% | 29.79 | 4.64 |
| 06/30 | 2,350 | 2,395 | 2,342 | 2,374 | +1.45% | 2,474,000 | 6665億7172万 | +9.15% | 29.02 | 4.52 |
| 06/29 | 2,310 | 2,397 | 2,305 | 2,340 | -3.51% | 2,765,000 | 6570億2520万 | +8.28% | 28.61 | 4.46 |
| 06/26 | 2,385 | 2,507 | 2,385 | 2,425 | +2.06% | 6,213,000 | 6808億9150万 | +12.79% | 29.65 | 4.62 |
| 06/25 | 2,330 | 2,402 | 2,329 | 2,376 | +1.32% | 3,039,000 | 6671億3328万 | +11.24% | 29.05 | 4.53 |
| 06/24 | 2,305 | 2,363 | 2,301 | 2,345 | +1.74% | 2,507,000 | 6584億2910万 | +10.46% | 28.67 | 4.47 |
| 06/23 | 2,300 | 2,370 | 2,289 | 2,305 | +0.92% | 3,636,000 | 6471億9790万 | +9.14% | 28.18 | 4.39 |
| 06/22 | 2,261 | 2,285 | 2,258 | 2,284 | +1.02% | 1,955,000 | 6413億152万 | +8.76% | 27.92 | 4.35 |
| 06/19 | 2,264 | 2,285 | 2,251 | 2,261 | +0.31% | 2,525,000 | 6348億4358万 | +8.18% | 27.64 | 4.31 |
| 06/18 | 2,210 | 2,267 | 2,190 | 2,254 | +1.08% | 3,229,000 | 6328億7812万 | +8.31% | 27.56 | 4.29 |
| 06/17 | 2,120 | 2,234 | 2,120 | 2,230 | +6.75% | 5,435,000 | 6261億3940万 | +7.78% | 27.26 | 4.25 |
| 06/16 | 2,118 | 2,121 | 2,089 | 2,089 | -1.74% | 1,318,000 | 5865億4942万 | +1.51% | 25.54 | 3.98 |
| 06/15 | 2,092 | 2,133 | 2,085 | 2,126 | +1.33% | 1,399,000 | 5969億3828万 | +3.81% | 25.99 | 4.05 |
| 06/12 | 2,100 | 2,101 | 2,076 | 2,098 | -0.33% | 2,456,000 | 5890億7644万 | +2.94% | 25.65 | 4 |
| 06/11 | 2,085 | 2,124 | 2,077 | 2,105 | +2.33% | 2,830,000 | 5910億4190万 | +3.8% | 25.73 | 4.01 |
| 06/10 | 2,063 | 2,065 | 2,043 | 2,057 | +0.19% | 2,668,000 | 5775億6446万 | +1.88% | 25.15 | 3.92 |
| 06/09 | 2,072 | 2,090 | 2,053 | 2,053 | -1.68% | 1,770,000 | 5764億4134万 | +2.04% | 25.1 | 3.91 |
| 06/08 | 2,100 | 2,102 | 2,072 | 2,088 | -0.24% | 1,357,000 | 5862億6864万 | +4.04% | 25.53 | 3.98 |
| 06/05 | 2,060 | 2,099 | 2,050 | 2,093 | +1.45% | 3,117,000 | 5876億7254万 | +4.6% | 25.59 | 3.99 |
| 06/04 | 2,068 | 2,078 | 2,045 | 2,063 | +0.83% | 1,154,000 | 5792億4914万 | +3.41% | 25.22 | 3.93 |
| 06/03 | 2,098 | 2,108 | 2,037 | 2,046 | -2.34% | 2,887,000 | 5744億7588万 | +2.97% | 25.01 | 3.9 |
| 06/02 | 2,097 | 2,106 | 2,067 | 2,095 | +0.43% | 1,593,000 | 5882億3410万 | +5.81% | 25.61 | 3.99 |
| 06/01 | 2,080 | 2,098 | 2,067 | 2,086 | -1% | 1,960,000 | 5857億708万 | +5.73% | 25.5 | 3.97 |
| 05/29 | 2,036 | 2,128 | 2,033 | 2,107 | +3.64% | 3,770,000 | 5916億346万 | +7.23% | 25.72 | 4.01 |
| 05/28 | 2,027 | 2,040 | 1,992 | 2,033 | +0.15% | 2,727,000 | 5708億2574万 | +3.99% | 24.82 | 3.87 |
| 05/27 | 2,027 | 2,044 | 2,017 | 2,030 | -0.2% | 1,872,000 | 5699億8340万 | +4.26% | 24.78 | 3.86 |
| 05/26 | 2,053 | 2,055 | 2,032 | 2,034 | -1.21% | 1,338,000 | 5711億652万 | +4.79% | 24.83 | 3.87 |
| 05/25 | 2,091 | 2,095 | 2,053 | 2,059 | -1.1% | 1,847,000 | 5781億2602万 | +6.24% | 25.14 | 3.92 |
| 05/22 | 2,075 | 2,088 | 2,044 | 2,082 | +2.01% | 2,107,000 | 5845億8396万 | +7.54% | 25.42 | 3.96 |
| 05/21 | 2,058 | 2,076 | 2,036 | 2,041 | -1.73% | 1,882,000 | 5730億7198万 | +5.7% | 24.92 | 3.88 |
| 05/20 | 2,033 | 2,083 | 2,031 | 2,077 | +2.92% | 1,904,000 | 5831億8006万 | +7.73% | 25.36 | 3.95 |
