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 |
|---|
| 2023 | 4/1, 株式分割 1→2 |
| 2015 |
| 03/31 | 1,873 | 1,905 | 1,858 | 1,865 | +0.54% | 298,800 | 2164億3325万 | +0.16% | 15.86 | 1.98 |
| 03/30 | 1,850 | 1,860 | 1,835 | 1,855 | -0.13% | 148,800 | 2152億7275万 | -0.38% | 15.77 | 1.97 |
| 03/27 | 1,848 | 1,865 | 1,835 | 1,858 | -0.27% | 283,400 | 2155億6287万 | -0.3% | 15.79 | 1.98 |
| 03/26 | 1,878 | 1,885 | 1,850 | 1,863 | -0.93% | 531,000 | 2161億4312万 | -0.03% | 15.83 | 1.98 |
| 03/25 | 1,865 | 1,880 | 1,853 | 1,880 | +3.3% | 263,600 | 2181億7400万 | +1.02% | 15.98 | 2 |
| 03/24 | 1,810 | 1,828 | 1,810 | 1,820 | +0.55% | 130,400 | 2112億1100万 | -2.15% | 15.47 | 1.94 |
| 03/23 | 1,800 | 1,815 | 1,790 | 1,810 | 0% | 204,400 | 2100億5050万 | -2.79% | 15.39 | 1.93 |
| 03/20 | 1,825 | 1,835 | 1,790 | 1,810 | -1.63% | 229,200 | 2100億5050万 | -2.95% | 15.39 | 1.93 |
| 03/19 | 1,870 | 1,880 | 1,833 | 1,840 | -1.87% | 139,800 | 2135億3200万 | -1.39% | 15.64 | 1.96 |
| 03/18 | 1,865 | 1,880 | 1,860 | 1,875 | +0.54% | 89,000 | 2175億9375万 | +0.59% | 15.94 | 2 |
| 03/17 | 1,868 | 1,878 | 1,858 | 1,865 | -0.13% | 64,200 | 2164億3325万 | +0.32% | 15.86 | 1.98 |
| 03/16 | 1,855 | 1,880 | 1,850 | 1,868 | -0.27% | 122,000 | 2167億2337万 | +0.67% | 15.88 | 1.99 |
| 03/13 | 1,830 | 1,873 | 1,823 | 1,873 | +2.04% | 254,400 | 2173億362万 | +1.22% | 15.92 | 1.99 |
| 03/12 | 1,813 | 1,835 | 1,813 | 1,835 | 0% | 90,800 | 2129億5175万 | -0.54% | 15.6 | 1.95 |
| 03/11 | 1,798 | 1,838 | 1,773 | 1,835 | +0.55% | 168,000 | 2129億5175万 | -0.22% | 15.6 | 1.95 |
| 03/10 | 1,850 | 1,853 | 1,815 | 1,825 | -1.75% | 133,000 | 2117億9125万 | -0.44% | 15.52 | 1.94 |
| 03/09 | 1,865 | 1,875 | 1,853 | 1,858 | -1.59% | 95,800 | 2155億6287万 | +1.56% | 15.79 | 1.98 |
| 03/06 | 1,878 | 1,890 | 1,878 | 1,888 | +0.53% | 198,200 | 2190億4437万 | +3.54% | 16.05 | 2.01 |
| 03/05 | 1,878 | 1,885 | 1,865 | 1,878 | -0.53% | 85,000 | 2178億8387万 | +3.33% | 15.96 | 2 |
| 03/04 | 1,898 | 1,898 | 1,875 | 1,888 | -1.18% | 88,200 | 2190億4437万 | +4.22% | 16.05 | 2.01 |
| 03/03 | 1,923 | 1,930 | 1,898 | 1,910 | -0.65% | 92,600 | 2216億5550万 | +5.99% | 16.24 | 2.03 |
| 03/02 | 1,888 | 1,928 | 1,885 | 1,923 | +1.99% | 140,400 | 2231億612万 | +7.34% | 16.34 | 2.05 |
| 02/27 | 1,860 | 1,890 | 1,860 | 1,885 | +0.27% | 98,400 | 2187億5425万 | +6.02% | 16.03 | 2.01 |
| 02/26 | 1,873 | 1,888 | 1,858 | 1,880 | +0.4% | 114,200 | 2181億7400万 | +6.52% | 15.98 | 2 |
| 02/25 | 1,893 | 1,893 | 1,853 | 1,873 | +0.4% | 107,400 | 2173億362万 | +6.7% | 15.92 | 1.99 |
| 02/24 | 1,860 | 1,870 | 1,848 | 1,865 | -0.93% | 82,600 | 2164億3325万 | +6.82% | 15.86 | 1.98 |
| 02/23 | 1,885 | 1,885 | 1,850 | 1,883 | +1.35% | 70,800 | 2184億6412万 | +8.5% | 16 | 2 |
| 02/20 | 1,810 | 1,858 | 1,810 | 1,858 | +2.62% | 90,600 | 2155億6287万 | +7.74% | 15.79 | 1.98 |
| 02/19 | 1,840 | 1,858 | 1,808 | 1,810 | -1.76% | 163,600 | 2100億5050万 | +5.6% | 15.39 | 1.93 |
| 02/18 | 1,853 | 1,883 | 1,843 | 1,843 | -2.38% | 116,400 | 2138億2212万 | +7.94% | 15.66 | 1.96 |
| 02/17 | 1,870 | 1,888 | 1,863 | 1,888 | +0.27% | 99,200 | 2190億4437万 | +11.16% | 16.05 | 2.01 |
| 02/16 | 1,850 | 1,908 | 1,850 | 1,883 | +3.01% | 151,400 | 2184億6412万 | +11.59% | 16 | 2 |
| 02/13 | 1,785 | 1,840 | 1,780 | 1,828 | +2.52% | 158,200 | 2120億8137万 | +9.04% | 15.54 | 1.94 |
| 02/12 | 1,758 | 1,790 | 1,758 | 1,783 | +1.71% | 158,600 | 2068億5912万 | +6.99% | 15.15 | 1.9 |
| 02/10 | 1,758 | 1,758 | 1,738 | 1,753 | -0.28% | 56,600 | 2033億7762万 | +5.7% | 14.9 | 1.86 |
| 02/09 | 1,768 | 1,768 | 1,735 | 1,758 | +0.57% | 73,200 | 2039億5787万 | +6.45% | 14.94 | 1.87 |
| 02/06 | 1,728 | 1,748 | 1,723 | 1,748 | -0.14% | 63,600 | 2027億9737万 | +6.17% | 14.86 | 1.86 |
| 02/05 | 1,713 | 1,755 | 1,713 | 1,750 | +4.32% | 131,800 | 2030億8750万 | +6.64% | 14.88 | 1.86 |
| 02/04 | 1,678 | 1,708 | 1,660 | 1,678 | -1.18% | 113,400 | 1946億7387万 | +2.6% | 14.26 | 1.79 |
| 02/03 | 1,755 | 1,763 | 1,685 | 1,698 | -1.88% | 205,600 | 1969億9487万 | +4.01% | 14.43 | 1.81 |
| 02/02 | 1,725 | 1,750 | 1,718 | 1,730 | +1.32% | 91,400 | 2007億6650万 | +6.2% | 14.71 | 1.84 |
| 01/30 | 1,710 | 1,725 | 1,708 | 1,708 | -0.87% | 111,400 | 1981億5537万 | +5.14% | 14.52 | 1.82 |
| 01/29 | 1,705 | 1,735 | 1,705 | 1,723 | -0.72% | 85,000 | 1998億9612万 | +6.33% | 14.64 | 1.83 |
| 01/28 | 1,690 | 1,735 | 1,688 | 1,735 | +3.58% | 163,600 | 2013億4675万 | +7.56% | 14.75 | 1.85 |
| 01/27 | 1,638 | 1,685 | 1,633 | 1,675 | +3.88% | 117,800 | 1943億8375万 | +4.3% | 14.24 | 1.78 |
| 01/26 | 1,603 | 1,615 | 1,600 | 1,613 | +0.47% | 48,200 | 1871億3062万 | +0.66% | 13.71 | 1.72 |
| 01/23 | 1,600 | 1,605 | 1,593 | 1,605 | +1.9% | 55,600 | 1862億6025万 | +0.19% | 13.64 | 1.71 |
| 01/22 | 1,618 | 1,618 | 1,575 | 1,575 | -3.08% | 74,600 | 1827億7875万 | -1.69% | 13.39 | 1.68 |
| 01/21 | 1,630 | 1,633 | 1,610 | 1,625 | -0.31% | 66,600 | 1885億8125万 | +1.44% | 13.81 | 1.73 |
| 01/20 | 1,618 | 1,630 | 1,610 | 1,630 | +1.24% | 35,600 | 1891億6150万 | +1.81% | 13.86 | 1.73 |
| 01/19 | 1,580 | 1,610 | 1,580 | 1,610 | +1.42% | 29,800 | 1868億4050万 | +0.56% | 13.69 | 1.71 |
| 01/16 | 1,603 | 1,613 | 1,573 | 1,588 | -1.7% | 78,400 | 1842億2937万 | -0.84% | 13.5 | 1.69 |
| 01/15 | 1,628 | 1,635 | 1,603 | 1,615 | -0.77% | 105,200 | 1874億2075万 | +0.81% | 13.73 | 1.72 |
| 01/14 | 1,620 | 1,635 | 1,618 | 1,628 | +0.15% | 69,600 | 1888億7137万 | +1.59% | 13.84 | 1.73 |
| 01/13 | 1,615 | 1,625 | 1,605 | 1,625 | +0.31% | 36,000 | 1885億8125万 | +1.5% | 13.81 | 1.73 |
| 01/09 | 1,610 | 1,630 | 1,610 | 1,620 | +0.62% | 68,400 | 1880億100万 | +1.25% | 13.77 | 1.72 |
| 01/08 | 1,583 | 1,620 | 1,583 | 1,610 | +1.74% | 77,200 | 1868億4050万 | +0.75% | 13.69 | 1.71 |
| 01/07 | 1,563 | 1,593 | 1,563 | 1,583 | +0.32% | 60,800 | 1836億4912万 | -0.91% | 13.45 | 1.68 |
| 01/06 | 1,580 | 1,593 | 1,560 | 1,578 | -0.16% | 60,400 | 1830億6887万 | -1.16% | 13.41 | 1.68 |
| 01/05 | 1,610 | 1,630 | 1,580 | 1,580 | -3.07% | 82,800 | 1833億5900万 | -0.82% | 13.43 | 1.68 |
| 2014 |
| 12/30 | 1,618 | 1,630 | 1,613 | 1,630 | +1.56% | 61,600 | 1891億6150万 | +2.39% | 13.86 | 1.73 |
| 12/29 | 1,618 | 1,618 | 1,580 | 1,605 | -0.93% | 47,800 | 1862億6025万 | +1.13% | 13.64 | 1.71 |
| 12/26 | 1,608 | 1,620 | 1,608 | 1,620 | +1.41% | 23,800 | 1880億100万 | +2.27% | 13.77 | 1.72 |
| 12/25 | 1,623 | 1,623 | 1,593 | 1,598 | -1.39% | 47,800 | 1853億8987万 | +1.04% | 13.58 | 1.7 |
| 12/24 | 1,595 | 1,620 | 1,595 | 1,620 | +1.25% | 41,400 | 1880億100万 | +2.66% | 13.77 | 1.72 |
| 12/22 | 1,593 | 1,608 | 1,588 | 1,600 | -0.62% | 40,600 | 1856億8000万 | +1.72% | 13.6 | 1.7 |
| 12/19 | 1,575 | 1,610 | 1,565 | 1,610 | +3.21% | 98,800 | 1868億4050万 | +2.55% | 13.69 | 1.71 |
| 12/18 | 1,580 | 1,588 | 1,550 | 1,560 | +0.16% | 104,000 | 1810億3800万 | -0.38% | 13.26 | 1.66 |
| 12/17 | 1,590 | 1,590 | 1,555 | 1,558 | -1.27% | 61,400 | 1807億4787万 | -0.42% | 13.24 | 1.66 |
| 12/16 | 1,588 | 1,603 | 1,558 | 1,578 | -1.41% | 78,600 | 1830億6887万 | +0.99% | 13.41 | 1.68 |
| 12/15 | 1,595 | 1,613 | 1,590 | 1,600 | +0.31% | 35,600 | 1856億8000万 | +2.7% | 13.6 | 1.7 |
| 12/12 | 1,605 | 1,605 | 1,580 | 1,595 | 0% | 205,000 | 1850億9975万 | +2.77% | 13.56 | 1.7 |
| 12/11 | 1,593 | 1,595 | 1,570 | 1,595 | -0.47% | 109,400 | 1850億9975万 | +3.24% | 13.56 | 1.7 |
| 12/10 | 1,580 | 1,603 | 1,578 | 1,603 | -0.47% | 66,600 | 1859億7012万 | +4.13% | 13.62 | 1.71 |
| 12/09 | 1,610 | 1,620 | 1,595 | 1,610 | -0.92% | 79,400 | 1868億4050万 | +5.02% | 13.69 | 1.71 |
| 12/08 | 1,615 | 1,625 | 1,608 | 1,625 | +1.4% | 96,800 | 1885億8125万 | +6.63% | 13.81 | 1.73 |
| 12/05 | 1,615 | 1,615 | 1,590 | 1,603 | -0.62% | 87,800 | 1859億7012万 | +5.71% | 13.62 | 1.71 |
| 12/04 | 1,598 | 1,615 | 1,595 | 1,613 | +0.78% | 67,400 | 1871億3062万 | +6.93% | 13.71 | 1.72 |
| 12/03 | 1,610 | 1,610 | 1,600 | 1,600 | -0.16% | 104,400 | 1856億8000万 | +6.67% | 13.6 | 1.7 |
| 12/02 | 1,585 | 1,615 | 1,585 | 1,603 | +1.1% | 162,000 | 1859億7012万 | +7.33% | 13.62 | 1.71 |
| 12/01 | 1,565 | 1,585 | 1,563 | 1,585 | +0.96% | 73,600 | 1839億3925万 | +6.66% | 13.47 | 1.69 |
| 11/28 | 1,560 | 1,583 | 1,555 | 1,570 | +1.13% | 128,600 | 1821億9850万 | +6.15% | 13.35 | 1.67 |
| 11/27 | 1,538 | 1,558 | 1,533 | 1,553 | +1.8% | 102,800 | 1801億6762万 | +5.47% | 13.2 | 1.65 |
| 11/26 | 1,510 | 1,540 | 1,510 | 1,525 | -0.65% | 181,200 | 1769億7625万 | +3.95% | 12.96 | 1.62 |
| 11/25 | 1,535 | 1,543 | 1,525 | 1,535 | +0.66% | 159,200 | 1781億3675万 | +4.99% | 13.05 | 1.63 |
| 11/21 | 1,525 | 1,538 | 1,518 | 1,525 | -0.16% | 152,600 | 1769億7625万 | +4.67% | 12.96 | 1.62 |
| 11/20 | 1,523 | 1,535 | 1,518 | 1,528 | -0.33% | 103,800 | 1772億6637万 | +5.13% | 12.99 | 1.63 |
| 11/19 | 1,538 | 1,550 | 1,525 | 1,533 | -0.16% | 136,400 | 1778億4662万 | +5.69% | 13.03 | 1.63 |
| 11/18 | 1,499 | 1,538 | 1,499 | 1,535 | +3.75% | 128,000 | 1781億3675万 | +6.08% | 13.05 | 1.63 |
| 11/17 | 1,513 | 1,525 | 1,475 | 1,480 | -3.3% | 154,600 | 1716億9597万 | +2.32% | 12.58 | 1.57 |
| 11/14 | 1,523 | 1,535 | 1,510 | 1,530 | +1.49% | 133,400 | 1775億5650万 | +5.59% | 13.01 | 1.63 |
| 11/13 | 1,493 | 1,518 | 1,491 | 1,508 | +0.17% | 102,800 | 1749億4537万 | +4.11% | 12.82 | 1.6 |
| 11/12 | 1,510 | 1,518 | 1,503 | 1,505 | -0.33% | 95,800 | 1746億5525万 | +3.94% | 12.79 | 1.6 |
| 11/11 | 1,493 | 1,515 | 1,492 | 1,510 | +2.1% | 188,800 | 1752億3550万 | +4.35% | 12.84 | 1.61 |
| 11/10 | 1,468 | 1,485 | 1,460 | 1,479 | +1.96% | 219,400 | 1716億3795万 | +2.28% | 12.57 | 1.57 |
| 11/07 | 1,422 | 1,451 | 1,422 | 1,451 | +1.75% | 159,400 | 1683億3052万 | +0.38% | 12.33 | 1.54 |
| 11/06 | 1,459 | 1,462 | 1,421 | 1,426 | -1.83% | 165,400 | 1654億2927万 | -1.35% | 12.12 | 1.52 |
| 11/05 | 1,448 | 1,455 | 1,428 | 1,452 | +1.01% | 150,800 | 1685億460万 | +0.35% | 12.34 | 1.55 |
| 11/04 | 1,418 | 1,438 | 1,410 | 1,438 | +2.39% | 303,800 | 1668億2187万 | -0.66% | 12.22 | 1.53 |
| 10/31 | 1,402 | 1,417 | 1,393 | 1,404 | -0.6% | 284,000 | 1629億3420万 | -3.04% | 11.94 | 1.49 |
