PER
2014/10/29～2015/03/31
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 | 1,740 | 1,740 | 1,661 | 1,666 | -4.25% | 4,300 | 176億628万 | -6.03% | 7.93 | 0.46 |
| 03/27 | 1,734 | 1,750 | 1,734 | 1,740 | -3.33% | 700 | 183億8832万 | -2.14% | 8.28 | 0.48 |
| 03/26 | 1,799 | 1,800 | 1,790 | 1,800 | +0.11% | 4,000 | 190億2240万 | +1.18% | 8.57 | 0.5 |
| 03/25 | 1,807 | 1,807 | 1,778 | 1,798 | -0.17% | 1,600 | 190億126万 | +1.12% | 8.56 | 0.5 |
| 03/24 | 1,785 | 1,801 | 1,785 | 1,801 | 0% | 1,300 | 190億3296万 | +1.35% | 8.57 | 0.5 |
| 03/23 | 1,815 | 1,815 | 1,801 | 1,801 | -0.72% | 2,400 | 190億3296万 | +1.46% | 8.57 | 0.5 |
| 03/20 | 1,814 | 1,814 | 1,814 | 1,814 | +0.89% | 100 | 191億7035万 | +2.37% | 8.63 | 0.5 |
| 03/19 | 1,817 | 1,829 | 1,798 | 1,798 | -1.69% | 3,400 | 190億126万 | +1.75% | 8.56 | 0.5 |
| 03/18 | 1,795 | 1,829 | 1,794 | 1,829 | +1.95% | 12,800 | 193億2887万 | +3.74% | 8.7 | 0.51 |
| 03/17 | 1,779 | 1,794 | 1,779 | 1,794 | +1.07% | 5,800 | 189億5899万 | +2.16% | 8.54 | 0.5 |
| 03/16 | 1,770 | 1,779 | 1,770 | 1,775 | +0.97% | 6,200 | 187億5820万 | +1.37% | 8.45 | 0.49 |
| 03/13 | 1,751 | 1,758 | 1,751 | 1,758 | +1.03% | 300 | 185億7854万 | +0.51% | 8.37 | 0.49 |
| 03/12 | 1,750 | 1,750 | 1,740 | 1,740 | -0.57% | 2,700 | 183億8832万 | -0.4% | 8.28 | 0.48 |
| 03/11 | 1,750 | 1,750 | 1,750 | 1,750 | -2.07% | 1,600 | 184億9400万 | +0.11% | 8.33 | 0.48 |
| 03/09 | 1,721 | 1,787 | 1,721 | 1,787 | +1.48% | 3,400 | 188億8501万 | +2.23% | 8.5 | 0.5 |
| 03/06 | 1,772 | 1,772 | 1,761 | 1,761 | -0.34% | 200 | 186億1024万 | +0.74% | 8.38 | 0.49 |
| 03/05 | 1,751 | 1,767 | 1,751 | 1,767 | +0.06% | 800 | 186億7365万 | +1.03% | 8.41 | 0.49 |
| 03/04 | 1,775 | 1,776 | 1,766 | 1,766 | +0.06% | 900 | 186億6308万 | +0.86% | 8.4 | 0.49 |
| 03/03 | 1,789 | 1,789 | 1,761 | 1,765 | +0.86% | 900 | 186億5252万 | +0.57% | 8.4 | 0.49 |
| 03/02 | 1,750 | 1,753 | 1,750 | 1,750 | 0% | 900 | 184億9400万 | -0.28% | 8.33 | 0.48 |
| 02/27 | 1,751 | 1,751 | 1,750 | 1,750 | -1.19% | 200 | 184億9400万 | -0.46% | 8.33 | 0.48 |
| 02/26 | 1,788 | 1,788 | 1,771 | 1,771 | -1.34% | 1,500 | 187億1592万 | +0.63% | 8.43 | 0.49 |
| 02/25 | 1,794 | 1,795 | 1,787 | 1,795 | +0.62% | 1,500 | 189億6956万 | +1.99% | 8.54 | 0.5 |
| 02/24 | 1,780 | 1,784 | 1,780 | 1,784 | +0.56% | 500 | 188億5331万 | +1.31% | 8.49 | 0.49 |
| 02/23 | 1,774 | 1,774 | 1,774 | 1,774 | 0% | 400 | 187億4763万 | +0.68% | 8.44 | 0.49 |
| 02/20 | 1,774 | 1,774 | 1,774 | 1,774 | -0.06% | 100 | 187億4763万 | +0.62% | 8.44 | 0.49 |
| 02/19 | 1,775 | 1,775 | 1,775 | 1,775 | +0.23% | 1,000 | 187億5820万 | +0.68% | 8.45 | 0.49 |
| 02/18 | 1,768 | 1,771 | 1,761 | 1,771 | -0.17% | 2,300 | 187億1592万 | +0.4% | 8.43 | 0.49 |
| 02/17 | 1,778 | 1,778 | 1,766 | 1,774 | +1.6% | 2,500 | 187億4763万 | +0.51% | 8.44 | 0.49 |
| 02/16 | 1,748 | 1,748 | 1,732 | 1,746 | +1.45% | 1,500 | 184億5172万 | -1.13% | 8.31 | 0.48 |
| 02/13 | 1,707 | 1,732 | 1,707 | 1,721 | +0.64% | 2,200 | 181億8752万 | -2.66% | 8.19 | 0.48 |
| 02/12 | 1,691 | 1,710 | 1,691 | 1,710 | +1.97% | 900 | 180億7128万 | -3.34% | 8.14 | 0.47 |
| 02/10 | 1,677 | 1,677 | 1,677 | 1,677 | +0.18% | 200 | 177億2253万 | -5.36% | 7.98 | 0.46 |
| 02/09 | 1,674 | 1,674 | 1,674 | 1,674 | +1.03% | 500 | 176億9083万 | -5.8% | 7.97 | 0.46 |
| 02/06 | 1,700 | 1,700 | 1,652 | 1,657 | -3.55% | 4,900 | 175億1117万 | -6.96% | 7.89 | 0.46 |
| 02/05 | 1,721 | 1,721 | 1,700 | 1,718 | -0.17% | 3,200 | 181億5582万 | -3.86% | 8.18 | 0.48 |
| 02/04 | 1,760 | 1,760 | 1,721 | 1,721 | -2.44% | 1,200 | 181億8752万 | -3.8% | 8.19 | 0.48 |
| 02/03 | 1,752 | 1,764 | 1,752 | 1,764 | +0.34% | 500 | 186億4195万 | -1.45% | 8.39 | 0.49 |
| 02/02 | 1,758 | 1,758 | 1,758 | 1,758 | -1.24% | 100 | 185億7854万 | -1.79% | 8.37 | 0.49 |
| 01/30 | 1,757 | 1,780 | 1,757 | 1,780 | 0% | 600 | 188億1104万 | -0.34% | 8.47 | 0.49 |
| 01/29 | 1,828 | 1,831 | 1,700 | 1,780 | -2.79% | 4,500 | 188億1104万 | 0% | 8.47 | 0.49 |
| 01/28 | 1,850 | 1,850 | 1,831 | 1,831 | -1.03% | 1,800 | 193億5000万 | +3.27% | 8.71 | 0.51 |
| 01/27 | 1,815 | 1,850 | 1,815 | 1,850 | +4.11% | 10,200 | 195億5080万 | +4.93% | 8.8 | 0.51 |
| 01/26 | 1,815 | 1,815 | 1,777 | 1,777 | -2.31% | 7,800 | 187億7933万 | +1.48% | 8.46 | 0.49 |
| 01/23 | 1,819 | 1,819 | 1,803 | 1,819 | +1% | 2,200 | 192億2319万 | +4.36% | 8.66 | 0.5 |
| 01/22 | 1,784 | 1,801 | 1,784 | 1,801 | +1.12% | 200 | 190億3296万 | +3.98% | 8.57 | 0.5 |
| 01/21 | 1,820 | 1,820 | 1,781 | 1,781 | -2.14% | 3,400 | 188億2160万 | +3.43% | 8.48 | 0.49 |
| 01/20 | 1,799 | 1,820 | 1,785 | 1,820 | +1.51% | 11,200 | 192億3376万 | +6.25% | 8.66 | 0.5 |
| 01/19 | 1,796 | 1,796 | 1,793 | 1,793 | 0% | 1,300 | 189億4842万 | +5.28% | 8.53 | 0.5 |
| 01/16 | 1,795 | 1,795 | 1,753 | 1,793 | -0.11% | 5,500 | 189億4842万 | +5.91% | 8.53 | 0.5 |
| 01/15 | 1,775 | 1,795 | 1,775 | 1,795 | +0.28% | 900 | 189億6956万 | +6.59% | 8.54 | 0.5 |
| 01/14 | 1,797 | 1,797 | 1,790 | 1,790 | -0.39% | 1,300 | 189億1672万 | +6.93% | 8.52 | 0.5 |
| 01/13 | 1,797 | 1,797 | 1,796 | 1,797 | 0% | 1,100 | 189億9069万 | +7.99% | 8.55 | 0.5 |
| 01/09 | 1,795 | 1,797 | 1,795 | 1,797 | 0% | 1,000 | 189億9069万 | +8.65% | 8.55 | 0.5 |
| 01/08 | 1,750 | 1,800 | 1,746 | 1,797 | +2.39% | 3,200 | 189億9069万 | +9.31% | 8.55 | 0.5 |
| 01/07 | 1,751 | 1,768 | 1,751 | 1,755 | -1.68% | 1,900 | 185億4684万 | +7.41% | 8.35 | 0.49 |
| 01/06 | 1,785 | 1,785 | 1,745 | 1,785 | -0.28% | 600 | 188億6388万 | +9.85% | 8.49 | 0.49 |
| 01/05 | 1,750 | 1,790 | 1,750 | 1,790 | +0.51% | 3,400 | 189億1672万 | +10.84% | 8.52 | 0.5 |
| 2014 |
| 12/30 | 1,792 | 1,792 | 1,780 | 1,781 | -0.61% | 6,700 | 188億2160万 | +10.97% | 8.48 | 0.49 |
| 12/29 | 1,798 | 1,798 | 1,766 | 1,792 | +0.67% | 1,800 | 189億3785万 | +12.35% | 8.53 | 0.5 |
| 12/26 | 1,797 | 1,797 | 1,700 | 1,780 | +1.42% | 10,600 | 188億1104万 | +12.37% | 8.47 | 0.49 |
| 12/25 | 1,750 | 1,760 | 1,750 | 1,755 | +0.52% | 10,600 | 185億4684万 | +11.5% | 8.35 | 0.49 |
| 12/24 | 1,711 | 1,748 | 1,672 | 1,746 | +4.55% | 10,900 | 184億5172万 | +11.57% | 8.31 | 0.48 |
| 12/22 | 1,649 | 1,670 | 1,634 | 1,670 | +2.39% | 2,900 | 176億4856万 | +7.33% | 7.95 | 0.46 |
| 12/19 | 1,630 | 1,736 | 1,625 | 1,631 | +1.75% | 13,400 | 172億3640万 | +5.16% | 7.76 | 0.45 |
| 12/18 | 1,592 | 1,606 | 1,573 | 1,603 | +1.58% | 11,100 | 169億4050万 | +3.69% | 7.63 | 0.44 |
| 12/17 | 1,570 | 1,584 | 1,570 | 1,578 | +1.61% | 7,600 | 166億7630万 | +2.27% | 7.51 | 0.44 |
| 12/16 | 1,569 | 1,569 | 1,552 | 1,553 | -0.83% | 3,800 | 164億1210万 | +0.78% | 7.39 | 0.43 |
| 12/15 | 1,566 | 1,568 | 1,565 | 1,566 | +0.9% | 5,100 | 165億4948万 | +1.75% | 7.45 | 0.43 |
| 12/12 | 1,565 | 1,565 | 1,552 | 1,552 | -0.19% | 1,200 | 164億153万 | +0.98% | 7.39 | 0.43 |
| 12/11 | 1,565 | 1,565 | 1,555 | 1,555 | -0.13% | 4,500 | 164億3324万 | +1.24% | 7.4 | 0.43 |
| 12/10 | 1,558 | 1,560 | 1,557 | 1,557 | -0.57% | 500 | 164億5437万 | +1.43% | 7.41 | 0.43 |
| 12/09 | 1,550 | 1,566 | 1,550 | 1,566 | +0.84% | 1,500 | 165億4948万 | +2.15% | 7.45 | 0.43 |
| 12/08 | 1,550 | 1,560 | 1,550 | 1,553 | +0.19% | 2,000 | 164億1210万 | +1.37% | 7.39 | 0.43 |
| 12/05 | 1,542 | 1,550 | 1,536 | 1,550 | +0.32% | 600 | 163億8040万 | +1.31% | 7.38 | 0.43 |
| 12/04 | 1,548 | 1,549 | 1,545 | 1,545 | -0.06% | 500 | 163億2756万 | +1.05% | 7.35 | 0.43 |
| 12/03 | 1,546 | 1,546 | 1,546 | 1,546 | +0.39% | 200 | 163億3812万 | +1.18% | 7.36 | 0.43 |
| 12/02 | 1,545 | 1,545 | 1,529 | 1,540 | -0.26% | 5,000 | 162億7472万 | +0.85% | 7.33 | 0.43 |
| 12/01 | 1,549 | 1,566 | 1,534 | 1,544 | -0.32% | 1,600 | 163億1699万 | +1.25% | 7.35 | 0.43 |
| 11/28 | 1,545 | 1,549 | 1,541 | 1,549 | +0.26% | 1,600 | 163億6983万 | +1.64% | 7.37 | 0.43 |
| 11/27 | 1,549 | 1,550 | 1,543 | 1,545 | +0.32% | 2,200 | 163億2756万 | +1.44% | 7.35 | 0.43 |
| 11/26 | 1,535 | 1,543 | 1,535 | 1,540 | +0.46% | 6,500 | 162億7472万 | +1.25% | 7.33 | 0.43 |
| 11/25 | 1,528 | 1,534 | 1,528 | 1,533 | +0.39% | 5,700 | 162億74万 | +0.86% | 7.3 | 0.42 |
| 11/21 | 1,528 | 1,528 | 1,527 | 1,527 | -0.07% | 200 | 161億3733万 | +0.53% | 7.27 | 0.42 |
| 11/20 | 1,529 | 1,529 | 1,523 | 1,528 | -0.13% | 900 | 161億4790万 | +0.59% | 7.27 | 0.42 |
| 11/19 | 1,530 | 1,530 | 1,528 | 1,530 | +0.07% | 2,100 | 161億6904万 | +0.79% | 7.28 | 0.42 |
| 11/18 | 1,526 | 1,529 | 1,526 | 1,529 | +0.66% | 2,000 | 161億5847万 | +0.79% | 7.28 | 0.42 |
| 11/17 | 1,529 | 1,529 | 1,512 | 1,519 | -0.65% | 6,400 | 160億5279万 | +0.2% | 7.23 | 0.42 |
| 11/14 | 1,530 | 1,530 | 1,524 | 1,529 | +0.39% | 2,600 | 161億5847万 | +0.92% | 7.28 | 0.42 |
| 11/13 | 1,523 | 1,523 | 1,523 | 1,523 | -0.26% | 100 | 160億9506万 | +0.59% | 7.25 | 0.42 |
| 11/12 | 1,522 | 1,528 | 1,522 | 1,527 | +0.66% | 600 | 161億3733万 | +0.86% | 7.27 | 0.42 |
| 11/11 | 1,524 | 1,524 | 1,517 | 1,517 | 0% | 1,100 | 160億3165万 | +0.26% | 7.22 | 0.42 |
| 11/10 | 1,517 | 1,517 | 1,517 | 1,517 | +0.13% | 1,200 | 160億3165万 | +0.26% | 7.22 | 0.42 |
| 11/07 | 1,518 | 1,518 | 1,515 | 1,515 | -0.13% | 1,000 | 160億1052万 | +0.2% | 7.21 | 0.42 |
| 11/06 | 1,520 | 1,520 | 1,517 | 1,517 | 0% | 3,100 | 160億3165万 | +0.33% | 7.22 | 0.42 |
| 11/05 | 1,517 | 1,517 | 1,517 | 1,517 | -0.52% | 300 | 160億3165万 | +0.33% | 7.22 | 0.42 |
| 11/04 | 1,530 | 1,530 | 1,525 | 1,525 | +0.13% | 3,500 | 161億1620万 | +0.86% | 7.26 | 0.42 |
| 10/31 | 1,520 | 1,530 | 1,516 | 1,523 | +0.53% | 1,900 | 160億9506万 | +0.73% | 7.25 | 0.42 |
| 10/30 | 1,511 | 1,515 | 1,511 | 1,515 | -0.33% | 1,100 | 160億1052万 | +0.2% | 7.21 | 0.42 |
| 10/29 | 1,520 | 1,520 | 1,520 | 1,520 | -0.46% | 300 | 160億6336万 | +0.53% | 7.23 | 0.42 |
