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 | 1,892 | 1,910 | 1,852 | 1,866 | +0.21% | 102,200 | 697億4293万 | -5.85% | 15.54 | 1.22 |
| 03/30 | 1,858 | 1,866 | 1,827 | 1,862 | +0.49% | 93,100 | 695億9343万 | -6.24% | 15.51 | 1.21 |
| 03/27 | 1,870 | 1,893 | 1,843 | 1,853 | -2.47% | 63,200 | 692億5705万 | -6.93% | 15.43 | 1.21 |
| 03/26 | 1,900 | 1,905 | 1,872 | 1,900 | -1.04% | 146,000 | 710億1370万 | -4.9% | 15.83 | 1.24 |
| 03/25 | 1,923 | 1,941 | 1,906 | 1,920 | -0.36% | 63,300 | 717億6122万 | -4.1% | 15.99 | 1.25 |
| 03/24 | 1,953 | 1,958 | 1,922 | 1,927 | -1.33% | 60,900 | 720億2285万 | -3.84% | 16.05 | 1.26 |
| 03/23 | 1,932 | 1,959 | 1,932 | 1,953 | +0.88% | 61,800 | 729億9461万 | -2.59% | 16.27 | 1.27 |
| 03/20 | 1,946 | 1,967 | 1,930 | 1,936 | -0.51% | 90,400 | 723億5923万 | -3.49% | 16.13 | 1.26 |
| 03/19 | 1,968 | 1,968 | 1,937 | 1,946 | -0.92% | 62,000 | 727億3298万 | -3.04% | 16.21 | 1.27 |
| 03/18 | 1,988 | 1,988 | 1,956 | 1,964 | -1.21% | 53,500 | 734億574万 | -2.19% | 16.36 | 1.28 |
| 03/17 | 1,969 | 2,014 | 1,969 | 1,988 | +2.37% | 121,000 | 743億276万 | -1% | 16.56 | 1.3 |
| 03/16 | 1,971 | 1,971 | 1,936 | 1,942 | -1.57% | 115,500 | 725億8348万 | -3.33% | 16.18 | 1.27 |
| 03/13 | 2,000 | 2,000 | 1,962 | 1,973 | -1.1% | 124,900 | 737億4212万 | -1.79% | 16.43 | 1.29 |
| 03/12 | 1,976 | 1,999 | 1,973 | 1,995 | +1.12% | 81,000 | 745億6439万 | -0.75% | 16.62 | 1.3 |
| 03/11 | 1,995 | 2,005 | 1,961 | 1,973 | -1.69% | 165,800 | 737億4212万 | -1.89% | 16.43 | 1.29 |
| 03/10 | 2,088 | 2,088 | 2,002 | 2,007 | -3.88% | 201,700 | 750億1290万 | -0.05% | 16.72 | 1.31 |
| 03/09 | 2,100 | 2,129 | 2,080 | 2,088 | -0.48% | 161,200 | 780億4032万 | +4.14% | 17.39 | 1.36 |
| 03/06 | 2,100 | 2,117 | 2,085 | 2,098 | +0.14% | 125,900 | 784億1408万 | +5.11% | 17.48 | 1.37 |
| 03/05 | 2,029 | 2,099 | 2,029 | 2,095 | +3.15% | 76,100 | 783億195万 | +5.49% | 17.45 | 1.37 |
| 03/04 | 2,047 | 2,052 | 2,019 | 2,031 | -0.83% | 75,100 | 759億991万 | +2.73% | 16.92 | 1.32 |
| 03/03 | 2,060 | 2,060 | 2,029 | 2,048 | -0.58% | 43,500 | 765億4530万 | +4.01% | 17.06 | 1.34 |
| 03/02 | 2,055 | 2,078 | 2,052 | 2,060 | -0.15% | 39,300 | 769億9381万 | +5.1% | 17.16 | 1.34 |
| 02/27 | 2,066 | 2,075 | 2,050 | 2,063 | -0.05% | 140,700 | 771億593万 | +5.9% | 17.18 | 1.35 |
| 02/26 | 2,019 | 2,070 | 2,010 | 2,064 | +3.88% | 129,300 | 771億4331万 | +6.72% | 17.19 | 1.35 |
| 02/25 | 1,977 | 2,006 | 1,969 | 1,987 | +0.91% | 112,600 | 742億6538万 | +3.6% | 16.55 | 1.3 |
| 02/24 | 2,013 | 2,013 | 1,963 | 1,969 | -1.89% | 84,200 | 735億9262万 | +3.31% | 16.4 | 1.28 |
| 02/23 | 2,015 | 2,019 | 1,994 | 2,007 | -0.3% | 55,400 | 750億1290万 | +6.08% | 16.72 | 1.31 |
| 02/20 | 2,013 | 2,025 | 2,005 | 2,013 | +0.45% | 71,900 | 752億3715万 | +7.25% | 16.77 | 1.31 |
| 02/19 | 2,000 | 2,013 | 1,988 | 2,004 | +1.88% | 76,300 | 749億77万 | +7.63% | 16.69 | 1.31 |
| 02/18 | 1,979 | 2,012 | 1,950 | 1,967 | +0.15% | 93,300 | 735億1787万 | +6.44% | 16.38 | 1.28 |
| 02/17 | 1,975 | 1,975 | 1,954 | 1,964 | -0.46% | 46,900 | 734億574万 | +6.91% | 16.36 | 1.28 |
| 02/16 | 1,970 | 1,987 | 1,932 | 1,973 | +0.82% | 54,900 | 737億4212万 | +8.11% | 16.43 | 1.29 |
| 02/13 | 1,989 | 1,999 | 1,951 | 1,957 | -1.26% | 107,900 | 731億4411万 | +7.94% | 16.3 | 1.28 |
| 02/12 | 1,981 | 2,003 | 1,958 | 1,982 | +1.02% | 77,400 | 740億7851万 | +10.11% | 16.51 | 1.29 |
| 02/10 | 1,989 | 1,999 | 1,952 | 1,962 | -1.51% | 59,800 | 733億3099万 | +9.73% | 16.34 | 1.28 |
| 02/09 | 1,989 | 1,994 | 1,959 | 1,992 | +1.37% | 114,900 | 744億5226万 | +12.04% | 16.59 | 1.3 |
| 02/06 | 1,974 | 1,991 | 1,935 | 1,965 | -0.76% | 160,900 | 734億4312万 | +11.21% | 16.37 | 1.28 |
| 02/05 | 1,980 | 2,020 | 1,961 | 1,980 | -1.74% | 144,100 | 740億375万 | +12.69% | 16.49 | 1.29 |
| 02/04 | 1,946 | 2,024 | 1,943 | 2,015 | +5.11% | 225,200 | 753億1190万 | +15.54% | 16.78 | 1.31 |
| 02/03 | 1,940 | 1,945 | 1,859 | 1,917 | -0.93% | 223,400 | 716億4909万 | +10.94% | 15.97 | 1.25 |
| 02/02 | 1,866 | 1,949 | 1,861 | 1,935 | +4.82% | 396,700 | 723億2185万 | +12.76% | 16.12 | 1.26 |
| 01/30 | 1,860 | 1,866 | 1,832 | 1,846 | 0% | 147,000 | 689億9542万 | +8.4% | 15.38 | 1.2 |
| 01/29 | 1,870 | 1,870 | 1,833 | 1,846 | -1.18% | 97,800 | 689億9542万 | +8.91% | 15.38 | 1.2 |
| 01/28 | 1,833 | 1,868 | 1,823 | 1,868 | +1.8% | 107,300 | 698億1768万 | +10.93% | 15.56 | 1.22 |
| 01/27 | 1,800 | 1,835 | 1,778 | 1,835 | +0.94% | 169,400 | 685億8429万 | +9.75% | 15.28 | 1.2 |
| 01/26 | 1,791 | 1,823 | 1,759 | 1,818 | +2.6% | 295,100 | 679億4890万 | +9.25% | 15.14 | 1.19 |
| 01/23 | 1,732 | 1,774 | 1,691 | 1,772 | +3.99% | 176,200 | 662億2962万 | +6.81% | 14.76 | 1.16 |
| 01/22 | 1,673 | 1,706 | 1,670 | 1,704 | +1.97% | 99,800 | 636億8808万 | +3.09% | 14.19 | 1.11 |
| 01/21 | 1,687 | 1,687 | 1,655 | 1,671 | -0.3% | 109,800 | 624億5468万 | +1.27% | 13.92 | 1.09 |
| 01/20 | 1,635 | 1,677 | 1,633 | 1,676 | +3.01% | 61,700 | 626億4156万 | +1.51% | 13.96 | 1.09 |
| 01/19 | 1,640 | 1,641 | 1,620 | 1,627 | -0.31% | 72,100 | 608億1015万 | -1.45% | 13.55 | 1.06 |
| 01/16 | 1,622 | 1,638 | 1,606 | 1,632 | -0.37% | 157,200 | 609億9703万 | -1.27% | 13.59 | 1.06 |
| 01/15 | 1,659 | 1,669 | 1,627 | 1,638 | -0.55% | 107,200 | 612億2129万 | -1.03% | 13.64 | 1.07 |
| 01/14 | 1,687 | 1,699 | 1,641 | 1,647 | -2.77% | 96,400 | 615億5767万 | -0.6% | 13.72 | 1.07 |
| 01/13 | 1,673 | 1,696 | 1,657 | 1,694 | +1.26% | 56,800 | 633億1432万 | +2.17% | 14.11 | 1.1 |
| 01/09 | 1,680 | 1,694 | 1,655 | 1,673 | +0.42% | 58,300 | 625億2943万 | +0.84% | 13.94 | 1.09 |
| 01/08 | 1,650 | 1,675 | 1,648 | 1,666 | +1.71% | 53,200 | 622億6780万 | +0.42% | 13.88 | 1.09 |
| 01/07 | 1,665 | 1,683 | 1,630 | 1,638 | -2.38% | 144,500 | 612億2129万 | -1.27% | 13.64 | 1.07 |
| 01/06 | 1,700 | 1,726 | 1,675 | 1,678 | -2.84% | 103,700 | 627億1631万 | +1.08% | 13.98 | 1.09 |
| 01/05 | 1,707 | 1,753 | 1,692 | 1,727 | +1.17% | 111,300 | 645億4772万 | +4.04% | 14.38 | 1.13 |
| 2014 |
| 12/30 | 1,690 | 1,734 | 1,690 | 1,707 | -0.87% | 74,200 | 638億21万 | +2.96% | 14.22 | 1.11 |
| 12/29 | 1,668 | 1,735 | 1,653 | 1,722 | +4.74% | 185,300 | 643億6084万 | +3.86% | 14.34 | 1.12 |
| 12/26 | 1,630 | 1,647 | 1,620 | 1,644 | +1.48% | 55,500 | 614億4554万 | -0.72% | 13.69 | 1.07 |
| 12/25 | 1,598 | 1,628 | 1,598 | 1,620 | +0.75% | 171,500 | 605億4853万 | -2.29% | 13.49 | 1.06 |
| 12/24 | 1,640 | 1,643 | 1,602 | 1,608 | -1.23% | 131,900 | 601億2万 | -3.25% | 13.39 | 1.05 |
| 12/22 | 1,640 | 1,640 | 1,618 | 1,628 | 0% | 74,500 | 608億4753万 | -2.28% | 13.56 | 1.06 |
| 12/19 | 1,615 | 1,630 | 1,609 | 1,628 | +2.84% | 94,800 | 608億4753万 | -2.69% | 13.56 | 1.06 |
| 12/18 | 1,582 | 1,615 | 1,566 | 1,583 | +1.28% | 122,500 | 591億6563万 | -5.77% | 13.19 | 1.03 |
| 12/17 | 1,625 | 1,634 | 1,563 | 1,563 | -4.87% | 152,000 | 584億1811万 | -7.46% | 13.02 | 1.02 |
| 12/16 | 1,645 | 1,659 | 1,637 | 1,643 | -1.97% | 55,900 | 614億816万 | -3.3% | 13.69 | 1.07 |
| 12/15 | 1,635 | 1,694 | 1,635 | 1,676 | +2.26% | 91,600 | 626億4156万 | -1.7% | 13.96 | 1.09 |
| 12/12 | 1,629 | 1,667 | 1,626 | 1,639 | +0.31% | 90,500 | 612億5866万 | -4.21% | 13.65 | 1.07 |
| 12/11 | 1,665 | 1,685 | 1,623 | 1,634 | -2.27% | 136,000 | 610億7178万 | -4.89% | 13.61 | 1.07 |
| 12/10 | 1,675 | 1,687 | 1,666 | 1,672 | -0.42% | 38,800 | 624億9206万 | -3.18% | 13.93 | 1.09 |
| 12/09 | 1,681 | 1,696 | 1,678 | 1,679 | -0.36% | 41,300 | 627億5369万 | -3% | 13.99 | 1.09 |
| 12/08 | 1,708 | 1,708 | 1,677 | 1,685 | +0.12% | 77,900 | 629億7794万 | -3.05% | 14.04 | 1.1 |
| 12/05 | 1,695 | 1,695 | 1,677 | 1,683 | -0.06% | 51,700 | 629億319万 | -3.33% | 14.02 | 1.1 |
| 12/04 | 1,704 | 1,708 | 1,676 | 1,684 | -0.24% | 80,000 | 629億4057万 | -3.44% | 14.03 | 1.1 |
| 12/03 | 1,706 | 1,707 | 1,684 | 1,688 | -0.82% | 65,500 | 630億9007万 | -3.43% | 14.06 | 1.1 |
| 12/02 | 1,668 | 1,702 | 1,665 | 1,702 | +2.04% | 97,600 | 636億1333万 | -2.8% | 14.18 | 1.11 |
| 12/01 | 1,681 | 1,691 | 1,654 | 1,668 | -1.13% | 101,800 | 623億4256万 | -4.9% | 13.89 | 1.09 |
| 11/28 | 1,676 | 1,701 | 1,672 | 1,687 | +1.69% | 106,400 | 630億5269万 | -4.15% | 14.05 | 1.1 |
| 11/27 | 1,671 | 1,680 | 1,658 | 1,659 | -0.72% | 61,400 | 620億618万 | -5.95% | 13.82 | 1.08 |
| 11/26 | 1,686 | 1,699 | 1,663 | 1,671 | -0.18% | 119,300 | 624億5468万 | -5.65% | 13.92 | 1.09 |
| 11/25 | 1,712 | 1,718 | 1,672 | 1,674 | -1.93% | 101,200 | 625億6681万 | -5.96% | 13.94 | 1.09 |
| 11/21 | 1,673 | 1,711 | 1,673 | 1,707 | +2.03% | 87,300 | 638億21万 | -4.42% | 14.22 | 1.11 |
| 11/20 | 1,690 | 1,690 | 1,653 | 1,673 | -1.12% | 121,700 | 625億2943万 | -6.59% | 13.94 | 1.09 |
| 11/19 | 1,723 | 1,735 | 1,692 | 1,692 | -1.74% | 75,800 | 632億3957万 | -5.95% | 14.09 | 1.1 |
| 11/18 | 1,723 | 1,747 | 1,710 | 1,722 | +0.35% | 111,500 | 643億6084万 | -4.7% | 14.34 | 1.12 |
| 11/17 | 1,781 | 1,783 | 1,711 | 1,716 | -4.72% | 133,200 | 641億3659万 | -5.4% | 14.29 | 1.12 |
| 11/14 | 1,824 | 1,824 | 1,787 | 1,801 | +0.22% | 63,100 | 673億1352万 | -1.15% | 15 | 1.17 |
| 11/13 | 1,793 | 1,807 | 1,780 | 1,797 | -0.11% | 46,600 | 671億6401万 | -1.59% | 14.97 | 1.17 |
| 11/12 | 1,816 | 1,832 | 1,795 | 1,799 | -0.99% | 83,700 | 672億3876万 | -1.69% | 14.98 | 1.17 |
| 11/11 | 1,815 | 1,823 | 1,799 | 1,817 | +0.89% | 74,100 | 679億1153万 | -0.93% | 15.13 | 1.18 |
| 11/10 | 1,805 | 1,815 | 1,793 | 1,801 | -0.99% | 50,800 | 673億1352万 | -1.96% | 15 | 1.17 |
| 11/07 | 1,815 | 1,840 | 1,809 | 1,819 | +0.17% | 50,600 | 679億8628万 | -1.03% | 15.15 | 1.19 |
| 11/06 | 1,848 | 1,857 | 1,803 | 1,816 | -2.05% | 109,300 | 678億7415万 | -1.36% | 15.13 | 1.18 |
| 11/05 | 1,783 | 1,859 | 1,779 | 1,854 | +3.98% | 222,700 | 692億9442万 | +0.6% | 15.44 | 1.21 |
| 11/04 | 1,881 | 1,882 | 1,771 | 1,783 | -3.2% | 349,700 | 666億4075万 | -3.31% | 14.85 | 1.16 |
| 10/31 | 1,850 | 1,853 | 1,801 | 1,842 | +4.3% | 239,200 | 688億4592万 | -0.38% | 15.34 | 1.2 |
