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 | 1,529 | 1,550 | 1,523 | 1,536 | +0.85% | 28,800 | 444億358万 | -2.23% | 12.23 | 0.8 |
| 03/30 | 1,528 | 1,540 | 1,522 | 1,523 | -1.93% | 28,400 | 440億2776万 | -2.93% | 12.12 | 0.79 |
| 03/27 | 1,570 | 1,573 | 1,537 | 1,553 | -2.39% | 68,800 | 448億9502万 | -0.96% | 12.36 | 0.81 |
| 03/26 | 1,590 | 1,596 | 1,574 | 1,591 | -0.56% | 48,600 | 459億9355万 | +1.79% | 12.66 | 0.83 |
| 03/25 | 1,612 | 1,615 | 1,600 | 1,600 | -0.74% | 69,800 | 462億5372万 | +2.7% | 12.73 | 0.83 |
| 03/24 | 1,605 | 1,616 | 1,601 | 1,612 | -0.43% | 29,900 | 466億63万 | +3.87% | 12.83 | 0.84 |
| 03/23 | 1,620 | 1,635 | 1,600 | 1,619 | 0% | 34,200 | 468億299万 | +4.79% | 12.89 | 0.84 |
| 03/20 | 1,626 | 1,630 | 1,594 | 1,619 | -0.25% | 34,400 | 468億299万 | +5.34% | 12.89 | 0.84 |
| 03/19 | 1,632 | 1,632 | 1,607 | 1,623 | -0.55% | 27,000 | 469億1862万 | +6.08% | 12.92 | 0.84 |
| 03/18 | 1,604 | 1,635 | 1,603 | 1,632 | +1.75% | 38,200 | 471億7880万 | +7.44% | 12.99 | 0.85 |
| 03/17 | 1,605 | 1,613 | 1,597 | 1,604 | -0.06% | 23,700 | 463億6936万 | +6.37% | 12.77 | 0.83 |
| 03/16 | 1,575 | 1,614 | 1,571 | 1,605 | +2.16% | 39,300 | 463億9827万 | +7.14% | 12.77 | 0.83 |
| 03/13 | 1,579 | 1,590 | 1,569 | 1,571 | 0% | 49,500 | 454億1538万 | +5.58% | 12.5 | 0.82 |
| 03/12 | 1,560 | 1,580 | 1,559 | 1,571 | +1.75% | 35,800 | 454億1538万 | +6.22% | 12.5 | 0.82 |
| 03/11 | 1,523 | 1,552 | 1,523 | 1,544 | +0.32% | 23,300 | 446億3484万 | +5.03% | 12.29 | 0.8 |
| 03/10 | 1,523 | 1,546 | 1,523 | 1,539 | +0.26% | 45,400 | 444億9030万 | +5.34% | 12.25 | 0.8 |
| 03/09 | 1,568 | 1,575 | 1,525 | 1,535 | -2.29% | 53,400 | 443億7467万 | +5.64% | 12.22 | 0.8 |
| 03/06 | 1,580 | 1,580 | 1,552 | 1,571 | -0.06% | 22,000 | 454億1538万 | +8.72% | 12.5 | 0.82 |
| 03/05 | 1,583 | 1,589 | 1,567 | 1,572 | +0.51% | 18,100 | 454億4428万 | +9.55% | 12.51 | 0.82 |
| 03/04 | 1,562 | 1,578 | 1,560 | 1,564 | +0.32% | 33,800 | 452億1302万 | +9.75% | 12.45 | 0.81 |
| 03/03 | 1,563 | 1,572 | 1,555 | 1,559 | +0.06% | 25,400 | 450億6847万 | +10.18% | 12.41 | 0.81 |
| 03/02 | 1,548 | 1,567 | 1,538 | 1,558 | +2.1% | 32,700 | 450億3956万 | +10.89% | 12.4 | 0.81 |
| 02/27 | 1,524 | 1,549 | 1,520 | 1,526 | +0.13% | 29,800 | 441億1449万 | +9.31% | 12.15 | 0.79 |
| 02/26 | 1,527 | 1,547 | 1,508 | 1,524 | +0.53% | 27,100 | 440億5667万 | +9.88% | 12.13 | 0.79 |
| 02/25 | 1,498 | 1,528 | 1,485 | 1,516 | +2.09% | 36,600 | 438億2540万 | +10.09% | 12.07 | 0.79 |
| 02/24 | 1,502 | 1,517 | 1,481 | 1,485 | -1.13% | 47,800 | 429億2924万 | +8.47% | 11.82 | 0.77 |
| 02/23 | 1,454 | 1,512 | 1,442 | 1,502 | +4.52% | 69,300 | 434億2068万 | +10.36% | 11.95 | 0.78 |
| 02/20 | 1,453 | 1,461 | 1,424 | 1,437 | -1.1% | 46,200 | 415億4163万 | +6.29% | 11.44 | 0.75 |
| 02/19 | 1,448 | 1,454 | 1,401 | 1,453 | +0.35% | 27,800 | 420億416万 | +7.95% | 11.56 | 0.76 |
| 02/18 | 1,450 | 1,454 | 1,436 | 1,448 | +0.49% | 23,700 | 418億5962万 | +8.22% | 11.52 | 0.75 |
| 02/17 | 1,423 | 1,444 | 1,415 | 1,441 | +0.77% | 18,800 | 416億5726万 | +8.26% | 11.47 | 0.75 |
| 02/16 | 1,442 | 1,445 | 1,420 | 1,430 | -0.76% | 21,700 | 413億3927万 | +7.92% | 11.38 | 0.74 |
| 02/13 | 1,456 | 1,459 | 1,417 | 1,441 | +7.06% | 68,300 | 416億5726万 | +9.25% | 11.47 | 0.75 |
| 02/12 | 1,378 | 1,394 | 1,346 | 1,346 | -1.54% | 35,000 | 389億1095万 | +2.51% | 10.71 | 0.7 |
| 02/10 | 1,357 | 1,367 | 1,352 | 1,367 | +0.81% | 13,400 | 395億1803万 | +4.27% | 10.88 | 0.71 |
| 02/09 | 1,348 | 1,359 | 1,347 | 1,356 | +0.3% | 9,000 | 392億3万 | +3.67% | 10.79 | 0.7 |
| 02/06 | 1,349 | 1,354 | 1,347 | 1,352 | +0.3% | 11,800 | 390億8440万 | +3.52% | 10.76 | 0.7 |
| 02/05 | 1,347 | 1,348 | 1,334 | 1,348 | +0.37% | 12,500 | 389億6876万 | +3.37% | 10.73 | 0.7 |
| 02/04 | 1,320 | 1,346 | 1,315 | 1,343 | +1.82% | 15,400 | 388億2422万 | +3.23% | 10.69 | 0.7 |
| 02/03 | 1,334 | 1,337 | 1,315 | 1,319 | -0.83% | 16,300 | 381億3041万 | +1.62% | 10.5 | 0.69 |
| 02/02 | 1,340 | 1,347 | 1,330 | 1,330 | -0.52% | 14,200 | 384億4841万 | +2.62% | 10.59 | 0.69 |
| 01/30 | 1,330 | 1,340 | 1,315 | 1,337 | +1.21% | 22,500 | 386億5077万 | +3.32% | 10.64 | 0.69 |
| 01/29 | 1,330 | 1,330 | 1,317 | 1,321 | -0.53% | 10,300 | 381億8823万 | +2.32% | 10.51 | 0.69 |
| 01/28 | 1,316 | 1,330 | 1,315 | 1,328 | +0.76% | 19,900 | 383億9059万 | +3.03% | 10.57 | 0.69 |
| 01/27 | 1,312 | 1,320 | 1,309 | 1,318 | +0.61% | 18,400 | 381億150万 | +2.57% | 10.49 | 0.69 |
| 01/26 | 1,315 | 1,315 | 1,307 | 1,310 | 0% | 11,400 | 378億7024万 | +2.18% | 10.43 | 0.68 |
| 01/23 | 1,310 | 1,310 | 1,300 | 1,310 | +0.61% | 19,500 | 378億7024万 | +2.34% | 10.43 | 0.68 |
| 01/22 | 1,304 | 1,304 | 1,292 | 1,302 | +0.7% | 13,500 | 376億3897万 | +1.8% | 10.36 | 0.68 |
| 01/21 | 1,298 | 1,298 | 1,292 | 1,293 | -0.39% | 9,300 | 373億7879万 | +1.17% | 10.29 | 0.67 |
| 01/20 | 1,294 | 1,304 | 1,285 | 1,298 | +0.85% | 12,000 | 375億2333万 | +1.56% | 10.33 | 0.67 |
| 01/19 | 1,302 | 1,303 | 1,275 | 1,287 | +0.39% | 9,500 | 372億534万 | +0.78% | 10.24 | 0.67 |
| 01/16 | 1,270 | 1,300 | 1,270 | 1,282 | 0% | 11,900 | 370億6080万 | +0.39% | 10.2 | 0.67 |
| 01/15 | 1,263 | 1,285 | 1,263 | 1,282 | +1.5% | 6,300 | 370億6080万 | +0.31% | 10.2 | 0.67 |
| 01/14 | 1,285 | 1,285 | 1,255 | 1,263 | -1.17% | 13,400 | 365億1153万 | -1.25% | 10.05 | 0.66 |
| 01/13 | 1,299 | 1,299 | 1,270 | 1,278 | -0.47% | 13,800 | 369億4516万 | -0.23% | 10.17 | 0.66 |
| 01/09 | 1,289 | 1,292 | 1,280 | 1,284 | -0.16% | 11,200 | 371億1861万 | +0.16% | 10.22 | 0.67 |
| 01/08 | 1,289 | 1,300 | 1,283 | 1,286 | 0% | 8,200 | 371億7643万 | +0.31% | 10.24 | 0.67 |
| 01/07 | 1,283 | 1,295 | 1,282 | 1,286 | -0.08% | 8,600 | 371億7643万 | +0.23% | 10.24 | 0.67 |
| 01/06 | 1,304 | 1,304 | 1,287 | 1,287 | -1.3% | 15,200 | 372億534万 | +0.23% | 10.24 | 0.67 |
| 01/05 | 1,310 | 1,310 | 1,302 | 1,304 | +0.08% | 9,300 | 376億9678万 | +1.48% | 10.38 | 0.68 |
| 2014 |
| 12/30 | 1,310 | 1,310 | 1,300 | 1,303 | +0.31% | 10,400 | 376億6788万 | +1.4% | 10.37 | 0.68 |
| 12/29 | 1,290 | 1,300 | 1,280 | 1,299 | +1.48% | 10,100 | 375億5224万 | +1.09% | 10.34 | 0.68 |
| 12/26 | 1,280 | 1,281 | 1,272 | 1,280 | +1.35% | 7,400 | 370億298万 | -0.39% | 10.19 | 0.67 |
| 12/25 | 1,267 | 1,278 | 1,263 | 1,263 | -0.47% | 14,900 | 365億1153万 | -1.79% | 10.05 | 0.66 |
| 12/24 | 1,270 | 1,280 | 1,268 | 1,269 | +0.08% | 16,000 | 366億8498万 | -1.48% | 10.1 | 0.66 |
| 12/22 | 1,270 | 1,274 | 1,261 | 1,268 | -0.63% | 12,100 | 366億5608万 | -1.55% | 10.09 | 0.66 |
| 12/19 | 1,262 | 1,276 | 1,261 | 1,276 | +0.24% | 15,000 | 368億8734万 | -1.01% | 10.16 | 0.66 |
| 12/18 | 1,264 | 1,282 | 1,252 | 1,273 | +3.5% | 8,500 | 368億62万 | -1.24% | 10.13 | 0.66 |
| 12/17 | 1,225 | 1,264 | 1,223 | 1,230 | -1.2% | 27,700 | 355億5755万 | -4.65% | 9.79 | 0.64 |
| 12/16 | 1,260 | 1,260 | 1,239 | 1,245 | -1.19% | 20,800 | 359億9118万 | -3.64% | 9.91 | 0.65 |
| 12/15 | 1,260 | 1,269 | 1,260 | 1,260 | -0.55% | 8,400 | 364億2481万 | -2.55% | 10.03 | 0.65 |
| 12/12 | 1,266 | 1,290 | 1,266 | 1,267 | -1.17% | 27,300 | 366億2717万 | -2.01% | 10.08 | 0.66 |
| 12/11 | 1,285 | 1,289 | 1,281 | 1,282 | -0.31% | 10,600 | 370億6080万 | -0.77% | 10.2 | 0.67 |
| 12/10 | 1,285 | 1,295 | 1,273 | 1,286 | +0.08% | 31,600 | 371億7643万 | -0.39% | 10.24 | 0.67 |
| 12/09 | 1,303 | 1,303 | 1,285 | 1,285 | -0.93% | 18,000 | 371億4752万 | -0.31% | 10.23 | 0.67 |
| 12/08 | 1,302 | 1,305 | 1,295 | 1,297 | -0.38% | 16,600 | 374億9442万 | +0.78% | 10.32 | 0.67 |
| 12/05 | 1,301 | 1,308 | 1,301 | 1,302 | -0.23% | 7,800 | 376億3897万 | +1.48% | 10.36 | 0.68 |
| 12/04 | 1,300 | 1,308 | 1,300 | 1,305 | +0.38% | 5,300 | 377億2569万 | +2.03% | 10.39 | 0.68 |
| 12/03 | 1,303 | 1,306 | 1,300 | 1,300 | -0.38% | 10,700 | 375億8115万 | +2.04% | 10.35 | 0.68 |
| 12/02 | 1,310 | 1,310 | 1,300 | 1,305 | +0.31% | 8,200 | 377億2569万 | +2.84% | 10.39 | 0.68 |
| 12/01 | 1,306 | 1,310 | 1,299 | 1,301 | -0.91% | 7,800 | 376億1006万 | +2.85% | 10.35 | 0.68 |
| 11/28 | 1,295 | 1,314 | 1,294 | 1,313 | +1.39% | 13,000 | 379億5696万 | +4.29% | 10.45 | 0.68 |
| 11/27 | 1,310 | 1,315 | 1,295 | 1,295 | -1.75% | 5,700 | 374億3661万 | +3.35% | 10.31 | 0.67 |
| 11/26 | 1,315 | 1,321 | 1,315 | 1,318 | +0.38% | 13,600 | 381億150万 | +5.69% | 10.49 | 0.69 |
| 11/25 | 1,313 | 1,314 | 1,304 | 1,313 | +0.92% | 12,700 | 379億5696万 | +5.8% | 10.45 | 0.68 |
| 11/21 | 1,305 | 1,308 | 1,294 | 1,301 | -0.08% | 11,400 | 376億1006万 | +5.43% | 10.35 | 0.68 |
| 11/20 | 1,310 | 1,310 | 1,302 | 1,302 | +0.08% | 6,500 | 376億3897万 | +6.03% | 10.36 | 0.68 |
| 11/19 | 1,310 | 1,311 | 1,299 | 1,301 | +0.08% | 14,300 | 376億1006万 | +6.46% | 10.35 | 0.68 |
| 11/18 | 1,272 | 1,302 | 1,271 | 1,300 | +2.2% | 24,000 | 375億8115万 | +6.82% | 10.35 | 0.68 |
| 11/17 | 1,284 | 1,290 | 1,270 | 1,272 | -1.93% | 10,800 | 367億7171万 | +4.95% | 10.12 | 0.66 |
| 11/14 | 1,300 | 1,300 | 1,283 | 1,297 | +1.01% | 17,600 | 374億9442万 | +7.19% | 10.32 | 0.67 |
| 11/13 | 1,288 | 1,294 | 1,282 | 1,284 | -0.31% | 12,300 | 371億1861万 | +6.38% | 10.22 | 0.67 |
| 11/12 | 1,280 | 1,294 | 1,275 | 1,288 | +0.7% | 20,100 | 372億3425万 | +6.8% | 10.25 | 0.67 |
| 11/11 | 1,275 | 1,279 | 1,261 | 1,279 | +0.63% | 12,600 | 369億7407万 | +6.14% | 10.18 | 0.66 |
| 11/10 | 1,258 | 1,276 | 1,254 | 1,271 | +1.03% | 9,100 | 367億4280万 | +5.56% | 10.12 | 0.66 |
| 11/07 | 1,248 | 1,259 | 1,237 | 1,258 | +1.78% | 12,900 | 363億6699万 | +4.57% | 10.01 | 0.65 |
| 11/06 | 1,258 | 1,263 | 1,230 | 1,236 | -1.59% | 14,300 | 357億3100万 | +2.74% | 9.84 | 0.64 |
| 11/05 | 1,247 | 1,259 | 1,228 | 1,256 | +0.88% | 25,500 | 363億917万 | +4.23% | 10 | 0.65 |
| 11/04 | 1,265 | 1,265 | 1,242 | 1,245 | +0.81% | 21,200 | 359億9118万 | +3.15% | 9.91 | 0.65 |
| 10/31 | 1,182 | 1,241 | 1,182 | 1,235 | +3.26% | 34,000 | 357億209万 | +2.07% | 9.83 | 0.64 |
