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 | 1,837 | 1,862 | 1,825 | 1,831 | +0.11% | 16,100 | 152億3025万 | -0.6% | 8.31 | 0.65 |
| 03/30 | 1,850 | 1,850 | 1,812 | 1,829 | -1.08% | 16,200 | 152億1362万 | -0.76% | 8.3 | 0.65 |
| 03/27 | 1,880 | 1,886 | 1,820 | 1,849 | -2.22% | 23,600 | 153億7998万 | +0.22% | 8.39 | 0.66 |
| 03/26 | 1,890 | 1,900 | 1,863 | 1,891 | -0.79% | 21,700 | 157億2933万 | +2.44% | 8.58 | 0.67 |
| 03/25 | 1,919 | 1,919 | 1,880 | 1,906 | -0.16% | 25,500 | 158億5410万 | +3.31% | 8.65 | 0.68 |
| 03/24 | 1,900 | 1,919 | 1,880 | 1,909 | +0.74% | 25,800 | 158億7906万 | +3.52% | 8.66 | 0.68 |
| 03/23 | 1,859 | 1,896 | 1,859 | 1,895 | +2.65% | 41,100 | 157億6261万 | +2.99% | 8.6 | 0.67 |
| 03/20 | 1,833 | 1,850 | 1,833 | 1,846 | +0.38% | 22,600 | 153億5502万 | +0.49% | 8.37 | 0.66 |
| 03/19 | 1,839 | 1,845 | 1,823 | 1,839 | -0.16% | 21,500 | 152億9680万 | +0.22% | 8.34 | 0.65 |
| 03/18 | 1,834 | 1,847 | 1,820 | 1,842 | +0.88% | 28,600 | 153億2175万 | +0.33% | 8.36 | 0.66 |
| 03/17 | 1,843 | 1,843 | 1,825 | 1,826 | -0.54% | 26,500 | 151億8866万 | -0.44% | 8.28 | 0.65 |
| 03/16 | 1,827 | 1,843 | 1,820 | 1,836 | +0.49% | 19,300 | 152億7184万 | +0.16% | 8.33 | 0.65 |
| 03/13 | 1,839 | 1,848 | 1,827 | 1,827 | -0.11% | 33,700 | 151億9698万 | -0.22% | 8.29 | 0.65 |
| 03/12 | 1,829 | 1,840 | 1,801 | 1,829 | +1.67% | 35,600 | 152億1362万 | 0% | 8.3 | 0.65 |
| 03/11 | 1,799 | 1,808 | 1,781 | 1,799 | +0.67% | 33,400 | 149億6408万 | -1.75% | 8.16 | 0.64 |
| 03/10 | 1,810 | 1,810 | 1,783 | 1,787 | -0.94% | 35,400 | 148億6426万 | -2.56% | 8.11 | 0.64 |
| 03/09 | 1,810 | 1,815 | 1,804 | 1,804 | -0.33% | 19,500 | 150億567万 | -1.9% | 8.18 | 0.64 |
| 03/06 | 1,806 | 1,825 | 1,806 | 1,810 | +0.33% | 16,000 | 150億5558万 | -1.79% | 8.21 | 0.64 |
| 03/05 | 1,830 | 1,830 | 1,804 | 1,804 | -0.39% | 27,700 | 150億567万 | -2.22% | 8.18 | 0.64 |
| 03/04 | 1,815 | 1,821 | 1,803 | 1,811 | -0.77% | 25,300 | 150億6389万 | -1.95% | 8.21 | 0.64 |
| 03/03 | 1,840 | 1,844 | 1,818 | 1,825 | -0.87% | 20,100 | 151億8035万 | -1.3% | 8.28 | 0.65 |
| 03/02 | 1,839 | 1,851 | 1,829 | 1,841 | 0% | 18,100 | 153億1343万 | -0.43% | 8.35 | 0.66 |
| 02/27 | 1,889 | 1,889 | 1,829 | 1,841 | -2.39% | 47,300 | 153億1343万 | -0.43% | 8.35 | 0.66 |
| 02/26 | 1,888 | 1,890 | 1,863 | 1,886 | +0.48% | 19,700 | 156億8774万 | +2% | 8.56 | 0.67 |
| 02/25 | 1,892 | 1,892 | 1,869 | 1,877 | +0.16% | 10,800 | 156億1288万 | +1.62% | 8.51 | 0.67 |
| 02/24 | 1,880 | 1,885 | 1,860 | 1,874 | -0.16% | 27,400 | 155億8793万 | +1.46% | 8.5 | 0.67 |
| 02/23 | 1,883 | 1,899 | 1,873 | 1,877 | +0.27% | 34,800 | 156億1288万 | +1.68% | 8.51 | 0.67 |
| 02/20 | 1,880 | 1,880 | 1,852 | 1,872 | +0.05% | 19,700 | 155億7129万 | +1.35% | 8.49 | 0.67 |
| 02/19 | 1,870 | 1,879 | 1,861 | 1,871 | +0.43% | 27,200 | 155億6297万 | +1.24% | 8.49 | 0.67 |
| 02/18 | 1,846 | 1,881 | 1,846 | 1,863 | +2.87% | 43,700 | 154億9643万 | +0.7% | 8.45 | 0.66 |
| 02/17 | 1,812 | 1,818 | 1,801 | 1,811 | -0.28% | 16,300 | 150億6389万 | -2.37% | 8.21 | 0.64 |
| 02/16 | 1,821 | 1,830 | 1,812 | 1,816 | -0.11% | 22,800 | 151億548万 | -2.26% | 8.24 | 0.65 |
| 02/13 | 1,849 | 1,849 | 1,811 | 1,818 | -1.25% | 29,700 | 151億2212万 | -2.42% | 8.25 | 0.65 |
| 02/12 | 1,829 | 1,849 | 1,814 | 1,841 | +1.88% | 27,100 | 153億1343万 | -1.39% | 8.35 | 0.66 |
| 02/10 | 1,801 | 1,814 | 1,791 | 1,807 | -0.06% | 20,600 | 150億3062万 | -3.32% | 8.2 | 0.64 |
| 02/09 | 1,800 | 1,826 | 1,777 | 1,808 | +2.26% | 29,600 | 150億3894万 | -3.57% | 8.2 | 0.64 |
| 02/06 | 1,824 | 1,825 | 1,761 | 1,768 | -1.01% | 47,900 | 147億622万 | -6.06% | 8.02 | 0.63 |
| 02/05 | 1,888 | 1,940 | 1,708 | 1,786 | -5.05% | 108,700 | 148億5594万 | -5.5% | 8.1 | 0.64 |
| 02/04 | 1,852 | 1,889 | 1,852 | 1,881 | +0.86% | 25,700 | 156億4615万 | -0.79% | 8.53 | 0.67 |
| 02/03 | 1,912 | 1,920 | 1,865 | 1,865 | -2.76% | 54,500 | 155億1307万 | -1.58% | 8.46 | 0.66 |
| 02/02 | 1,906 | 1,937 | 1,876 | 1,918 | +0.63% | 28,400 | 159億5392万 | +1.11% | 8.7 | 0.68 |
| 01/30 | 1,884 | 1,927 | 1,884 | 1,906 | +2.36% | 54,300 | 158億5410万 | +0.69% | 8.65 | 0.68 |
| 01/29 | 1,843 | 1,879 | 1,831 | 1,862 | +1.03% | 61,500 | 154億8811万 | -1.59% | 8.45 | 0.66 |
| 01/28 | 1,836 | 1,856 | 1,822 | 1,843 | -0.86% | 22,100 | 153億3007万 | -2.49% | 8.36 | 0.66 |
| 01/27 | 1,850 | 1,866 | 1,837 | 1,859 | +0.92% | 20,600 | 154億6316万 | -1.64% | 8.43 | 0.66 |
| 01/26 | 1,830 | 1,850 | 1,820 | 1,842 | +0.55% | 14,400 | 153億2175万 | -2.38% | 8.36 | 0.66 |
| 01/23 | 1,853 | 1,859 | 1,814 | 1,832 | -0.33% | 20,800 | 152億3857万 | -3.12% | 8.31 | 0.65 |
| 01/22 | 1,840 | 1,855 | 1,824 | 1,838 | -0.33% | 22,700 | 152億8848万 | -2.8% | 8.34 | 0.65 |
| 01/21 | 1,855 | 1,871 | 1,835 | 1,844 | -1.55% | 25,800 | 153億3839万 | -2.59% | 8.36 | 0.66 |
| 01/20 | 1,861 | 1,896 | 1,861 | 1,873 | +0.64% | 22,100 | 155億7961万 | -1% | 8.5 | 0.67 |
| 01/19 | 1,911 | 1,912 | 1,850 | 1,861 | -1.12% | 33,800 | 154億7979万 | -1.48% | 8.44 | 0.66 |
| 01/16 | 1,890 | 1,899 | 1,832 | 1,882 | -1.57% | 60,800 | 156億5447万 | -0.16% | 8.54 | 0.67 |
| 01/15 | 1,932 | 1,950 | 1,892 | 1,912 | -0.68% | 36,500 | 159億401万 | +1.65% | 8.67 | 0.68 |
| 01/14 | 1,978 | 1,986 | 1,914 | 1,925 | -3.07% | 61,800 | 160億1215万 | +2.67% | 8.73 | 0.69 |
| 01/13 | 1,890 | 1,992 | 1,890 | 1,986 | +5.47% | 81,200 | 165億1954万 | +6.26% | 9.01 | 0.71 |
| 01/09 | 1,936 | 1,950 | 1,871 | 1,883 | -2.69% | 68,100 | 156億6279万 | +1.13% | 8.54 | 0.67 |
| 01/08 | 1,950 | 1,990 | 1,895 | 1,935 | +0.73% | 69,200 | 160億9533万 | +4.09% | 8.78 | 0.69 |
| 01/07 | 1,865 | 1,935 | 1,865 | 1,921 | +1.69% | 35,800 | 159億7887万 | +3.61% | 8.71 | 0.68 |
| 01/06 | 1,944 | 1,944 | 1,884 | 1,889 | -3.92% | 49,900 | 157億1270万 | +2.16% | 8.57 | 0.67 |
| 01/05 | 2,010 | 2,011 | 1,956 | 1,966 | -0.96% | 55,100 | 163億5318万 | +6.73% | 8.92 | 0.7 |
| 2014 |
| 12/30 | 1,980 | 2,050 | 1,975 | 1,985 | +0.92% | 98,600 | 165億1123万 | +8.41% | 9 | 0.71 |
| 12/29 | 1,940 | 2,068 | 1,930 | 1,967 | +2.55% | 482,300 | 163億6150万 | +8.14% | 8.92 | 0.7 |
| 12/26 | 1,899 | 1,988 | 1,896 | 1,918 | +2.62% | 153,600 | 159億5392万 | +6.38% | 8.7 | 0.68 |
| 12/25 | 1,888 | 1,895 | 1,857 | 1,869 | -1.48% | 37,400 | 155億4634万 | +4.47% | 8.48 | 0.67 |
| 12/24 | 1,840 | 1,906 | 1,840 | 1,897 | +3.44% | 97,900 | 157億7924万 | +6.75% | 8.6 | 0.68 |
| 12/22 | 1,870 | 1,870 | 1,834 | 1,834 | -2.08% | 28,800 | 152億5521万 | +3.97% | 8.32 | 0.65 |
| 12/19 | 1,831 | 1,875 | 1,815 | 1,873 | +2.91% | 42,100 | 155億7961万 | +6.85% | 8.5 | 0.67 |
| 12/18 | 1,863 | 1,880 | 1,818 | 1,820 | -0.55% | 35,900 | 151億3876万 | +4.54% | 8.26 | 0.65 |
| 12/17 | 1,763 | 1,840 | 1,763 | 1,830 | +2.18% | 77,700 | 152億2194万 | +5.78% | 8.3 | 0.65 |
| 12/16 | 1,931 | 1,931 | 1,785 | 1,791 | -7.59% | 130,600 | 148億9753万 | +4.13% | 8.12 | 0.64 |
| 12/15 | 1,861 | 1,948 | 1,820 | 1,938 | +5.1% | 155,600 | 161億2028万 | +13.13% | 8.79 | 0.69 |
| 12/12 | 1,894 | 1,930 | 1,841 | 1,844 | -1.76% | 191,700 | 153億3839万 | +8.47% | 8.36 | 0.66 |
| 12/11 | 1,818 | 1,879 | 1,800 | 1,877 | +2.68% | 85,500 | 156億1288万 | +11.07% | 8.51 | 0.67 |
| 12/10 | 1,800 | 1,859 | 1,793 | 1,828 | +2.41% | 178,300 | 152億530万 | +8.81% | 8.29 | 0.65 |
| 12/09 | 1,761 | 1,793 | 1,761 | 1,785 | +0.39% | 30,400 | 148億4763万 | +6.95% | 8.1 | 0.64 |
| 12/08 | 1,784 | 1,790 | 1,764 | 1,778 | +0.28% | 33,800 | 147億8940万 | +7.17% | 8.07 | 0.63 |
| 12/05 | 1,780 | 1,780 | 1,768 | 1,773 | +0.28% | 46,000 | 147億4781万 | +7.39% | 8.04 | 0.63 |
| 12/04 | 1,748 | 1,770 | 1,729 | 1,768 | 0% | 51,800 | 147億622万 | +7.61% | 8.02 | 0.63 |
| 12/03 | 1,800 | 1,802 | 1,744 | 1,768 | -1.89% | 103,700 | 147億622万 | +8.2% | 8.02 | 0.63 |
| 12/02 | 1,798 | 1,817 | 1,785 | 1,802 | -1.04% | 31,800 | 149億8903万 | +11.17% | 8.17 | 0.64 |
| 12/01 | 1,839 | 1,865 | 1,798 | 1,821 | +0.17% | 97,100 | 151億4707万 | +13.32% | 8.26 | 0.65 |
| 11/28 | 1,778 | 1,848 | 1,768 | 1,818 | +1.56% | 166,100 | 151億2212万 | +14.12% | 8.25 | 0.65 |
| 11/27 | 1,735 | 1,790 | 1,730 | 1,790 | +4.37% | 177,400 | 148億8922万 | +13.43% | 8.12 | 0.64 |
| 11/26 | 1,705 | 1,720 | 1,699 | 1,715 | +1.18% | 105,700 | 142億6537万 | +9.65% | 7.78 | 0.61 |
| 11/25 | 1,686 | 1,697 | 1,650 | 1,695 | +1.19% | 91,000 | 140億9901万 | +9.14% | 7.69 | 0.6 |
| 11/21 | 1,698 | 1,725 | 1,654 | 1,675 | +6.15% | 263,200 | 139億3265万 | +8.63% | 7.6 | 0.6 |
| 11/20 | 1,565 | 1,585 | 1,564 | 1,578 | +1.28% | 18,200 | 131億2580万 | +3.07% | 7.16 | 0.56 |
| 11/19 | 1,576 | 1,595 | 1,558 | 1,558 | -1.39% | 26,600 | 129億5944万 | +2.16% | 7.07 | 0.55 |
| 11/18 | 1,561 | 1,590 | 1,561 | 1,580 | +1.35% | 15,500 | 131億4244万 | +3.95% | 7.17 | 0.56 |
| 11/17 | 1,570 | 1,570 | 1,555 | 1,559 | -0.7% | 14,500 | 129億6776万 | +2.9% | 7.07 | 0.56 |
| 11/14 | 1,560 | 1,579 | 1,553 | 1,570 | 0% | 24,200 | 130億5926万 | +3.84% | 7.12 | 0.56 |
| 11/13 | 1,537 | 1,584 | 1,533 | 1,570 | +1.29% | 40,400 | 130億5926万 | +3.97% | 7.12 | 0.56 |
| 11/12 | 1,599 | 1,599 | 1,548 | 1,550 | -1.96% | 67,400 | 128億9290万 | +2.79% | 7.03 | 0.55 |
| 11/11 | 1,620 | 1,620 | 1,568 | 1,581 | -1.62% | 50,200 | 131億5075万 | +4.84% | 7.17 | 0.56 |
| 11/10 | 1,615 | 1,620 | 1,603 | 1,607 | -0.25% | 24,100 | 133億6702万 | +6.78% | 7.29 | 0.57 |
| 11/07 | 1,615 | 1,624 | 1,603 | 1,611 | +0.88% | 33,800 | 134億29万 | +7.47% | 7.31 | 0.57 |
| 11/06 | 1,619 | 1,627 | 1,570 | 1,597 | -1.36% | 55,600 | 132億8384万 | +6.75% | 7.24 | 0.57 |
| 11/05 | 1,550 | 1,619 | 1,543 | 1,619 | +4.32% | 70,800 | 134億6684万 | +8.44% | 7.34 | 0.58 |
| 11/04 | 1,591 | 1,595 | 1,529 | 1,552 | 0% | 45,600 | 129億953万 | +4.09% | 7.04 | 0.55 |
| 10/31 | 1,556 | 1,570 | 1,530 | 1,552 | -0.26% | 22,600 | 129億953万 | +3.95% | 7.04 | 0.55 |
