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 | 1,670 | 1,675 | 1,640 | 1,641 | -0.55% | 326,300 | 1235億4111万 | -3.58% | 88.52 | 12.94 |
| 03/30 | 1,629 | 1,657 | 1,622 | 1,650 | +0.86% | 292,700 | 1242億1866万 | -3.06% | 89.01 | 13.01 |
| 03/27 | 1,616 | 1,654 | 1,596 | 1,636 | +0.25% | 1,392,700 | 1231億6469万 | -3.93% | 88.26 | 12.9 |
| 03/26 | 1,650 | 1,667 | 1,630 | 1,632 | -2.68% | 1,501,800 | 1228億6355万 | -4.06% | 88.04 | 12.87 |
| 03/25 | 1,715 | 1,716 | 1,669 | 1,677 | -2.73% | 962,200 | 1262億5133万 | -1.35% | 90.47 | 13.23 |
| 03/24 | 1,747 | 1,747 | 1,720 | 1,724 | -1.32% | 598,200 | 1297億8968万 | +1.65% | 93 | 13.6 |
| 03/23 | 1,745 | 1,752 | 1,741 | 1,747 | +0.4% | 349,600 | 1315億2121万 | +3.43% | 94.24 | 13.78 |
| 03/20 | 1,732 | 1,750 | 1,723 | 1,740 | +0.23% | 461,500 | 1309億9423万 | +3.69% | 93.87 | 13.72 |
| 03/19 | 1,743 | 1,746 | 1,731 | 1,736 | -0.57% | 211,900 | 1306億9309万 | +3.89% | 93.65 | 13.69 |
| 03/18 | 1,726 | 1,747 | 1,722 | 1,746 | +1.16% | 277,400 | 1314億4593万 | +4.86% | 94.19 | 13.77 |
| 03/17 | 1,728 | 1,732 | 1,714 | 1,726 | -0.46% | 344,700 | 1299億4025万 | +3.98% | 93.11 | 13.61 |
| 03/16 | 1,751 | 1,754 | 1,721 | 1,734 | -1.08% | 435,700 | 1305億4252万 | +4.71% | 93.54 | 13.67 |
| 03/13 | 1,760 | 1,765 | 1,743 | 1,753 | -0.28% | 409,400 | 1319億7292万 | +6.05% | 94.57 | 13.82 |
| 03/12 | 1,774 | 1,780 | 1,757 | 1,758 | -0.57% | 413,100 | 1323億4934万 | +6.67% | 94.84 | 13.86 |
| 03/11 | 1,755 | 1,780 | 1,751 | 1,768 | +0.4% | 350,600 | 1331億218万 | +7.35% | 95.38 | 13.94 |
| 03/10 | 1,780 | 1,788 | 1,756 | 1,761 | -0.45% | 493,500 | 1325億7519万 | +7.12% | 95 | 13.89 |
| 03/09 | 1,760 | 1,775 | 1,754 | 1,769 | +0.57% | 307,300 | 1331億7746万 | +7.34% | 95.43 | 13.95 |
| 03/06 | 1,763 | 1,784 | 1,736 | 1,759 | +0.98% | 661,000 | 1324億2462万 | +6.16% | 94.89 | 13.87 |
| 03/05 | 1,689 | 1,748 | 1,685 | 1,742 | +3.94% | 736,200 | 1311億4479万 | +4.56% | 93.97 | 13.74 |
| 03/04 | 1,667 | 1,694 | 1,665 | 1,676 | +0.78% | 577,900 | 1261億7605万 | 0% | 90.41 | 13.22 |
| 03/03 | 1,629 | 1,675 | 1,629 | 1,663 | +2.28% | 595,000 | 1251億9736万 | -1.48% | 89.71 | 13.11 |
| 03/02 | 1,622 | 1,636 | 1,622 | 1,626 | +0.37% | 335,100 | 1224億1185万 | -4.3% | 87.72 | 12.82 |
| 02/27 | 1,638 | 1,649 | 1,619 | 1,620 | -0.92% | 565,800 | 1219億6014万 | -5.26% | 87.39 | 12.78 |
| 02/26 | 1,639 | 1,644 | 1,616 | 1,635 | +0.12% | 358,400 | 1230億8940万 | -5.05% | 88.2 | 12.89 |
| 02/25 | 1,650 | 1,660 | 1,626 | 1,633 | -0.49% | 560,400 | 1229億3883万 | -5.77% | 88.09 | 12.88 |
| 02/24 | 1,674 | 1,699 | 1,625 | 1,641 | -1.38% | 1,015,700 | 1235億4111万 | -5.8% | 88.52 | 12.94 |
| 02/23 | 1,630 | 1,674 | 1,607 | 1,664 | +4.13% | 1,085,500 | 1252億7264万 | -4.91% | 89.77 | 13.12 |
| 02/20 | 1,606 | 1,607 | 1,572 | 1,598 | +0.19% | 642,000 | 1203億389万 | -9% | 86.21 | 12.6 |
| 02/19 | 1,598 | 1,613 | 1,555 | 1,595 | -0.19% | 618,500 | 1200億7804万 | -9.68% | 86.04 | 12.58 |
| 02/18 | 1,555 | 1,646 | 1,552 | 1,598 | +3.77% | 1,617,800 | 1203億389万 | -9.92% | 86.21 | 12.6 |
| 02/17 | 1,475 | 1,548 | 1,472 | 1,540 | +4.27% | 1,051,300 | 1159億3742万 | -13.58% | 83.08 | 12.14 |
| 02/16 | 1,551 | 1,558 | 1,459 | 1,477 | -5.44% | 1,487,100 | 1111億9452万 | -17.53% | 79.68 | 11.65 |
| 02/13 | 1,591 | 1,615 | 1,557 | 1,562 | -1.95% | 819,200 | 1175億9367万 | -13.46% | 84.26 | 12.32 |
| 02/12 | 1,612 | 1,649 | 1,588 | 1,593 | -1.18% | 1,043,600 | 1199億2747万 | -12.13% | 85.94 | 12.56 |
| 02/10 | 1,620 | 1,626 | 1,596 | 1,612 | -0.8% | 793,700 | 1213億5787万 | -11.28% | 86.96 | 12.71 |
| 02/09 | 1,651 | 1,660 | 1,616 | 1,625 | -1.22% | 767,100 | 1223億3656万 | -10.76% | 87.66 | 12.82 |
| 02/06 | 1,632 | 1,685 | 1,632 | 1,645 | -0.18% | 678,200 | 1238億4224万 | -9.81% | 88.74 | 12.97 |
| 02/05 | 1,713 | 1,713 | 1,635 | 1,648 | -4.3% | 983,000 | 1240億6809万 | -9.8% | 88.9 | 13 |
| 02/04 | 1,708 | 1,768 | 1,706 | 1,722 | +1.23% | 926,400 | 1296億3911万 | -5.85% | 92.89 | 13.58 |
| 02/03 | 1,828 | 1,838 | 1,692 | 1,701 | -8.4% | 1,641,900 | 1280億5815万 | -6.9% | 91.76 | 13.41 |
| 02/02 | 1,975 | 1,985 | 1,841 | 1,857 | -6.73% | 1,178,700 | 1398億246万 | +1.87% | 100.18 | 14.64 |
| 01/30 | 2,010 | 2,028 | 1,986 | 1,991 | -0.05% | 453,100 | 1498億9052万 | +9.88% | 107.41 | 15.7 |
| 01/29 | 1,990 | 2,014 | 1,985 | 1,992 | +0.1% | 453,700 | 1499億6580万 | +10.85% | 107.46 | 15.71 |
| 01/28 | 1,975 | 2,022 | 1,975 | 1,990 | +0.61% | 625,900 | 1498億1524万 | +11.86% | 107.35 | 15.69 |
| 01/27 | 1,942 | 1,980 | 1,941 | 1,978 | +2.28% | 464,600 | 1489億1183万 | +12.26% | 106.7 | 15.6 |
| 01/26 | 1,893 | 1,938 | 1,884 | 1,934 | +1.52% | 282,500 | 1455億9933万 | +11.02% | 104.33 | 15.25 |
| 01/23 | 1,920 | 1,920 | 1,881 | 1,905 | +0.16% | 309,600 | 1434億1609万 | +10.37% | 102.77 | 15.02 |
| 01/22 | 1,920 | 1,934 | 1,893 | 1,902 | -0.78% | 416,900 | 1431億9024万 | +11.23% | 102.6 | 15 |
| 01/21 | 1,865 | 1,920 | 1,850 | 1,917 | +3.01% | 428,000 | 1443億1950万 | +13.23% | 103.41 | 15.12 |
| 01/20 | 1,837 | 1,865 | 1,811 | 1,861 | +1.31% | 451,100 | 1401億360万 | +11.17% | 100.39 | 14.68 |
| 01/19 | 1,835 | 1,848 | 1,830 | 1,837 | +0.44% | 243,200 | 1382億9678万 | +10.8% | 99.1 | 14.49 |
| 01/16 | 1,823 | 1,835 | 1,790 | 1,829 | -0.49% | 453,500 | 1376億9451万 | +11.32% | 98.67 | 14.42 |
| 01/15 | 1,800 | 1,855 | 1,797 | 1,838 | +2.28% | 446,400 | 1383億7206万 | +12.83% | 99.15 | 14.5 |
| 01/14 | 1,805 | 1,810 | 1,780 | 1,797 | -0.06% | 243,300 | 1352億8542万 | +11.48% | 96.94 | 14.17 |
| 01/13 | 1,733 | 1,805 | 1,721 | 1,798 | +1.75% | 409,200 | 1353億6070万 | +12.59% | 96.99 | 14.18 |
| 01/09 | 1,840 | 1,855 | 1,750 | 1,767 | -3.13% | 660,300 | 1330億2690万 | +11.84% | 95.32 | 13.94 |
| 01/08 | 1,790 | 1,827 | 1,784 | 1,824 | +3.64% | 591,000 | 1373億1809万 | +16.48% | 98.4 | 14.38 |
| 01/07 | 1,693 | 1,766 | 1,693 | 1,760 | +3.53% | 550,800 | 1324億9991万 | +13.7% | 94.94 | 13.88 |
| 01/06 | 1,688 | 1,725 | 1,684 | 1,700 | -0.64% | 359,400 | 1279億8286万 | +10.97% | 91.71 | 13.41 |
| 01/05 | 1,692 | 1,728 | 1,687 | 1,711 | +1.18% | 356,200 | 1288億1099万 | +12.71% | 92.3 | 13.49 |
| 2014 |
| 12/30 | 1,745 | 1,748 | 1,682 | 1,691 | -2.54% | 497,800 | 1273億531万 | +12.43% | 91.22 | 13.34 |
| 12/29 | 1,714 | 1,737 | 1,695 | 1,735 | +2.18% | 558,300 | 1306億1781万 | +16.44% | 93.6 | 13.68 |
| 12/26 | 1,670 | 1,699 | 1,670 | 1,698 | +2.78% | 403,200 | 1278億3230万 | +15.2% | 91.6 | 13.39 |
| 12/25 | 1,618 | 1,655 | 1,608 | 1,652 | +2.1% | 624,000 | 1243億6923万 | +13.23% | 89.12 | 13.03 |
| 12/24 | 1,598 | 1,619 | 1,585 | 1,618 | +2.02% | 455,300 | 1218億957万 | +11.82% | 87.28 | 12.76 |
| 12/22 | 1,600 | 1,603 | 1,576 | 1,586 | -0.75% | 363,300 | 1194億48万 | +10.52% | 85.56 | 12.51 |
| 12/19 | 1,577 | 1,608 | 1,575 | 1,598 | +2.44% | 523,700 | 1203億389万 | +12.14% | 86.21 | 12.6 |
| 12/18 | 1,567 | 1,572 | 1,546 | 1,560 | +1.17% | 362,900 | 1174億4310万 | +10.25% | 84.16 | 12.3 |
| 12/17 | 1,496 | 1,558 | 1,495 | 1,542 | +2.73% | 509,000 | 1160億8799万 | +9.75% | 83.18 | 12.16 |
| 12/16 | 1,530 | 1,533 | 1,500 | 1,501 | -2.02% | 437,200 | 1130億134万 | +7.44% | 80.97 | 11.84 |
| 12/15 | 1,497 | 1,538 | 1,496 | 1,532 | +2.34% | 396,700 | 1153億3515万 | +10.3% | 82.65 | 12.08 |
| 12/12 | 1,483 | 1,524 | 1,481 | 1,497 | +1.29% | 495,500 | 1127億20万 | +8.48% | 80.76 | 11.81 |
| 12/11 | 1,427 | 1,478 | 1,426 | 1,478 | +2.57% | 348,900 | 1112億6981万 | +7.73% | 79.73 | 11.66 |
| 12/10 | 1,450 | 1,454 | 1,432 | 1,441 | -1.5% | 298,900 | 1084億8430万 | +5.57% | 77.74 | 11.36 |
| 12/09 | 1,459 | 1,477 | 1,455 | 1,463 | +0.27% | 235,300 | 1101億4055万 | +7.57% | 78.92 | 11.54 |
| 12/08 | 1,475 | 1,478 | 1,451 | 1,459 | -0.95% | 262,200 | 1098億3941万 | +7.68% | 78.71 | 11.51 |
| 12/05 | 1,435 | 1,475 | 1,432 | 1,473 | +3.01% | 454,200 | 1108億9339万 | +9.19% | 79.46 | 11.62 |
| 12/04 | 1,405 | 1,430 | 1,405 | 1,430 | +2.07% | 366,000 | 1076億5617万 | +6.4% | 77.14 | 11.28 |
| 12/03 | 1,400 | 1,404 | 1,395 | 1,401 | +0.57% | 212,700 | 1054億7294万 | +4.47% | 75.58 | 11.05 |
| 12/02 | 1,400 | 1,407 | 1,386 | 1,393 | -0.29% | 241,900 | 1048億7066万 | +4.11% | 75.15 | 10.99 |
| 12/01 | 1,384 | 1,407 | 1,384 | 1,397 | +1.45% | 386,600 | 1051億7180万 | +4.8% | 75.36 | 11.02 |
| 11/28 | 1,370 | 1,387 | 1,367 | 1,377 | +0.73% | 341,200 | 1036億6612万 | +3.61% | 74.28 | 10.86 |
| 11/27 | 1,356 | 1,374 | 1,348 | 1,367 | +0.66% | 206,100 | 1029億1328万 | +3.09% | 73.74 | 10.78 |
| 11/26 | 1,355 | 1,368 | 1,346 | 1,358 | +0.22% | 216,500 | 1022億3572万 | +2.72% | 73.26 | 10.71 |
| 11/25 | 1,355 | 1,378 | 1,351 | 1,355 | +0.44% | 314,400 | 1020億987万 | +2.73% | 73.1 | 10.69 |
| 11/21 | 1,339 | 1,356 | 1,330 | 1,349 | +1.2% | 264,500 | 1015億5817万 | +2.66% | 72.77 | 10.64 |
| 11/20 | 1,334 | 1,343 | 1,330 | 1,333 | +0.45% | 120,300 | 1003億5362万 | +1.76% | 71.91 | 10.51 |
| 11/19 | 1,339 | 1,349 | 1,327 | 1,327 | -0.97% | 149,600 | 999億192万 | +1.45% | 71.59 | 10.47 |
| 11/18 | 1,323 | 1,340 | 1,323 | 1,340 | +1.52% | 127,900 | 1008億8061万 | +2.76% | 72.29 | 10.57 |
| 11/17 | 1,340 | 1,340 | 1,317 | 1,320 | -1.57% | 164,000 | 993億7493万 | +1.54% | 71.21 | 10.41 |
| 11/14 | 1,340 | 1,343 | 1,327 | 1,341 | +0.45% | 176,500 | 1009億5589万 | +3.31% | 72.34 | 10.58 |
| 11/13 | 1,320 | 1,335 | 1,317 | 1,335 | +1.21% | 135,000 | 1005億419万 | +3.09% | 72.02 | 10.53 |
| 11/12 | 1,338 | 1,340 | 1,316 | 1,319 | -1.05% | 167,300 | 992億9965万 | +2.01% | 71.15 | 10.4 |
| 11/11 | 1,307 | 1,334 | 1,307 | 1,333 | +2.07% | 208,000 | 1003億5362万 | +3.09% | 71.91 | 10.51 |
| 11/10 | 1,299 | 1,309 | 1,297 | 1,306 | +0.62% | 99,700 | 983億2095万 | +1.08% | 70.45 | 10.3 |
| 11/07 | 1,304 | 1,309 | 1,295 | 1,298 | -0.15% | 135,900 | 977億1868万 | +0.7% | 70.02 | 10.24 |
| 11/06 | 1,325 | 1,330 | 1,295 | 1,300 | -1.66% | 272,900 | 978億6925万 | +0.85% | 70.13 | 10.25 |
| 11/05 | 1,306 | 1,323 | 1,305 | 1,322 | +1.23% | 241,300 | 995億2550万 | +2.64% | 71.32 | 10.43 |
| 11/04 | 1,340 | 1,346 | 1,302 | 1,306 | -2.32% | 466,600 | 983億2095万 | +1.48% | 70.45 | 10.3 |
| 10/31 | 1,331 | 1,345 | 1,320 | 1,337 | +1.44% | 348,100 | 1006億5476万 | +3.8% | 72.13 | 10.54 |
