PER
2014/10/16～2015/03/16
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 |
| 03/16 | 1,580 | 1,580 | 1,560 | 1,569 | +0.77% | 19,100 | 254億8062万 | -1.07% | 8.79 | 1.02 |
| 03/13 | 1,582 | 1,587 | 1,483 | 1,557 | -0.76% | 51,500 | 252億8574万 | -1.83% | 8.72 | 1.01 |
| 03/12 | 1,564 | 1,572 | 1,551 | 1,569 | +1.1% | 16,400 | 254億8062万 | -1.07% | 8.79 | 1.02 |
| 03/11 | 1,534 | 1,565 | 1,534 | 1,552 | +1.24% | 20,100 | 252億454万 | -2.27% | 8.7 | 1.01 |
| 03/10 | 1,492 | 1,536 | 1,492 | 1,533 | +2.4% | 24,400 | 248億9598万 | -3.52% | 8.59 | 1 |
| 03/09 | 1,501 | 1,517 | 1,482 | 1,497 | -1.71% | 23,400 | 243億1133万 | -5.85% | 8.39 | 0.97 |
| 03/06 | 1,515 | 1,526 | 1,500 | 1,523 | +0.07% | 22,200 | 247億3358万 | -4.39% | 8.53 | 0.99 |
| 03/05 | 1,525 | 1,540 | 1,521 | 1,522 | -0.07% | 15,200 | 247億1734万 | -4.52% | 8.53 | 0.99 |
| 03/04 | 1,550 | 1,550 | 1,523 | 1,523 | -1.87% | 17,600 | 247億3358万 | -4.45% | 8.53 | 0.99 |
| 03/03 | 1,566 | 1,573 | 1,547 | 1,552 | -1.59% | 21,600 | 252億454万 | -2.63% | 8.7 | 1.01 |
| 03/02 | 1,589 | 1,600 | 1,577 | 1,577 | -1.31% | 17,700 | 256億1054万 | -0.94% | 8.84 | 1.03 |
| 02/27 | 1,605 | 1,622 | 1,582 | 1,598 | -1.36% | 28,100 | 259億5158万 | +0.57% | 8.95 | 1.04 |
| 02/26 | 1,615 | 1,637 | 1,615 | 1,620 | +0.93% | 23,500 | 263億886万 | +2.21% | 9.08 | 1.05 |
| 02/25 | 1,651 | 1,658 | 1,545 | 1,605 | -2.79% | 32,300 | 260億6526万 | +1.58% | 8.99 | 1.04 |
| 02/24 | 1,617 | 1,657 | 1,614 | 1,651 | +2.29% | 26,100 | 268億1230万 | +4.69% | 9.25 | 1.07 |
| 02/23 | 1,651 | 1,654 | 1,607 | 1,614 | -2.77% | 18,600 | 262億1142万 | +2.8% | 9.04 | 1.05 |
| 02/20 | 1,660 | 1,660 | 1,653 | 1,660 | +0.06% | 13,200 | 269億5846万 | +6.07% | 9.3 | 1.08 |
| 02/19 | 1,657 | 1,667 | 1,650 | 1,659 | +0.24% | 23,000 | 269億4222万 | +6.48% | 9.3 | 1.08 |
| 02/18 | 1,638 | 1,670 | 1,626 | 1,655 | +1.66% | 23,300 | 268億7726万 | +6.71% | 9.27 | 1.08 |
| 02/17 | 1,637 | 1,638 | 1,552 | 1,628 | +0.06% | 17,100 | 264億3878万 | +5.44% | 9.12 | 1.06 |
| 02/16 | 1,600 | 1,645 | 1,597 | 1,627 | +2.59% | 18,900 | 264億2254万 | +5.72% | 9.12 | 1.06 |
| 02/13 | 1,610 | 1,610 | 1,565 | 1,586 | -0.94% | 24,700 | 257億5670万 | +3.39% | 8.89 | 1.03 |
| 02/12 | 1,610 | 1,615 | 1,600 | 1,601 | +0.06% | 21,000 | 260億30万 | +4.64% | 8.97 | 1.04 |
| 02/10 | 1,577 | 1,600 | 1,577 | 1,600 | +1.46% | 14,800 | 259億8406万 | +4.78% | 8.97 | 1.04 |
| 02/09 | 1,583 | 1,600 | 1,556 | 1,577 | +1.55% | 23,900 | 256億1054万 | +3.41% | 8.84 | 1.03 |
| 02/06 | 1,585 | 1,585 | 1,553 | 1,553 | -1.65% | 9,500 | 252億2078万 | +1.77% | 8.7 | 1.01 |
| 02/05 | 1,598 | 1,599 | 1,563 | 1,579 | -1.19% | 14,800 | 256億4302万 | +3.34% | 8.85 | 1.03 |
| 02/04 | 1,582 | 1,600 | 1,582 | 1,598 | +1.33% | 17,600 | 259億5158万 | +4.58% | 8.95 | 1.04 |
| 02/03 | 1,573 | 1,580 | 1,560 | 1,577 | +0.19% | 25,700 | 256億1054万 | +3.21% | 8.84 | 1.03 |
| 02/02 | 1,570 | 1,580 | 1,570 | 1,574 | +0.51% | 19,400 | 255億6182万 | +2.88% | 8.82 | 1.02 |
| 01/30 | 1,561 | 1,580 | 1,561 | 1,566 | +1.36% | 12,300 | 254億3190万 | +2.29% | 8.78 | 1.02 |
| 01/29 | 1,540 | 1,560 | 1,537 | 1,545 | +0.65% | 11,400 | 250億9086万 | +0.91% | 8.66 | 1.01 |
| 01/28 | 1,520 | 1,539 | 1,504 | 1,535 | +1.52% | 12,800 | 249億2846万 | +0.26% | 8.6 | 1 |
| 01/27 | 1,510 | 1,522 | 1,505 | 1,512 | +0.87% | 5,500 | 245億5494万 | -1.24% | 8.47 | 0.98 |
| 01/26 | 1,504 | 1,505 | 1,492 | 1,499 | -0.33% | 8,200 | 243億4381万 | -2.22% | 8.4 | 0.98 |
| 01/23 | 1,495 | 1,509 | 1,491 | 1,504 | +0.47% | 7,500 | 244億2502万 | -2.08% | 8.43 | 0.98 |
| 01/22 | 1,518 | 1,520 | 1,492 | 1,497 | -0.86% | 10,100 | 243億1133万 | -2.6% | 8.39 | 0.97 |
| 01/21 | 1,522 | 1,522 | 1,505 | 1,510 | +0.2% | 7,900 | 245億2246万 | -1.76% | 8.46 | 0.98 |
| 01/20 | 1,500 | 1,507 | 1,493 | 1,507 | +1.48% | 8,000 | 244億7374万 | -1.95% | 8.44 | 0.98 |
| 01/19 | 1,505 | 1,518 | 1,484 | 1,485 | -0.6% | 8,800 | 241億1645万 | -3.38% | 8.32 | 0.97 |
| 01/16 | 1,494 | 1,524 | 1,479 | 1,494 | 0% | 22,800 | 242億6261万 | -3.05% | 8.37 | 0.97 |
| 01/15 | 1,477 | 1,496 | 1,466 | 1,494 | +1.49% | 15,400 | 242億6261万 | -3.3% | 8.37 | 0.97 |
| 01/14 | 1,481 | 1,481 | 1,461 | 1,472 | -0.81% | 14,200 | 239億533万 | -4.91% | 8.25 | 0.96 |
| 01/13 | 1,499 | 1,499 | 1,450 | 1,484 | -1.2% | 22,900 | 241億21万 | -4.2% | 8.32 | 0.97 |
| 01/09 | 1,502 | 1,524 | 1,493 | 1,502 | +0.2% | 11,400 | 243億9254万 | -3.03% | 8.42 | 0.98 |
| 01/08 | 1,495 | 1,513 | 1,495 | 1,499 | +0.47% | 12,100 | 243億4381万 | -3.04% | 8.4 | 0.98 |
| 01/07 | 1,480 | 1,510 | 1,471 | 1,492 | -1.39% | 16,100 | 242億3013万 | -3.31% | 8.36 | 0.97 |
| 01/06 | 1,522 | 1,532 | 1,511 | 1,513 | -3.14% | 18,000 | 245億7118万 | -1.69% | 8.48 | 0.98 |
| 01/05 | 1,586 | 1,591 | 1,552 | 1,562 | -1.82% | 22,600 | 253億6694万 | +1.96% | 8.75 | 1.02 |
| 2014 |
| 12/30 | 1,623 | 1,630 | 1,585 | 1,591 | -1.85% | 13,900 | 258億3790万 | +4.46% | 8.88 | 1.03 |
| 12/29 | 1,583 | 1,622 | 1,583 | 1,621 | +2.72% | 17,600 | 263億2510万 | +7.14% | 9.04 | 1.05 |
| 12/26 | 1,584 | 1,602 | 1,570 | 1,578 | -0.75% | 14,000 | 256億2678万 | +5.2% | 8.8 | 1.02 |
| 12/25 | 1,625 | 1,649 | 1,586 | 1,590 | -1.67% | 36,100 | 258億2166万 | +6.71% | 8.87 | 1.03 |
| 12/24 | 1,600 | 1,618 | 1,568 | 1,617 | +1.13% | 30,100 | 262億6014万 | +9.26% | 9.02 | 1.05 |
| 12/22 | 1,580 | 1,609 | 1,557 | 1,599 | +1.59% | 24,700 | 259億6782万 | +8.92% | 8.92 | 1.04 |
| 12/19 | 1,560 | 1,575 | 1,545 | 1,574 | +1.75% | 38,500 | 255億6182万 | +8.03% | 8.78 | 1.02 |
| 12/18 | 1,577 | 1,577 | 1,500 | 1,547 | +1.05% | 62,100 | 251億2334万 | +6.91% | 8.63 | 1 |
| 12/17 | 1,550 | 1,563 | 1,512 | 1,531 | -2.23% | 40,500 | 248億6350万 | +6.39% | 8.54 | 0.99 |
| 12/16 | 1,545 | 1,575 | 1,502 | 1,566 | +0.32% | 49,900 | 254億3190万 | +9.43% | 8.74 | 1.01 |
| 12/15 | 1,540 | 1,576 | 1,506 | 1,561 | +1.36% | 30,700 | 253億5070万 | +9.85% | 8.71 | 1.01 |
| 12/12 | 1,500 | 1,549 | 1,499 | 1,540 | +2.46% | 37,800 | 250億966万 | +9.22% | 8.59 | 1 |
| 12/11 | 1,495 | 1,512 | 1,464 | 1,503 | +0.8% | 17,700 | 244億878万 | +7.2% | 8.39 | 0.97 |
| 12/10 | 1,481 | 1,521 | 1,454 | 1,491 | -1.78% | 38,000 | 242億1389万 | +6.88% | 8.32 | 0.97 |
| 12/09 | 1,589 | 1,589 | 1,507 | 1,518 | -4.83% | 32,100 | 246億5238万 | +9.37% | 8.47 | 0.98 |
| 12/08 | 1,580 | 1,610 | 1,577 | 1,595 | +1.14% | 27,800 | 259億286万 | +15.75% | 8.9 | 1.03 |
| 12/05 | 1,579 | 1,580 | 1,554 | 1,577 | +0.64% | 36,600 | 256億1054万 | +15.7% | 8.8 | 1.02 |
| 12/04 | 1,500 | 1,573 | 1,492 | 1,567 | +4.26% | 46,400 | 254億4814万 | +16.16% | 8.74 | 1.02 |
| 12/03 | 1,480 | 1,531 | 1,417 | 1,503 | +1.55% | 61,600 | 244億878万 | +12.58% | 8.39 | 0.97 |
| 12/02 | 1,449 | 1,480 | 1,443 | 1,480 | +2.49% | 31,700 | 240億3525万 | +11.78% | 8.26 | 0.96 |
| 12/01 | 1,406 | 1,450 | 1,406 | 1,444 | +1.69% | 35,500 | 234億5061万 | +9.98% | 8.06 | 0.94 |
| 11/28 | 1,390 | 1,423 | 1,382 | 1,420 | +1.94% | 48,100 | 230億6085万 | +8.9% | 7.92 | 0.92 |
| 11/27 | 1,340 | 1,398 | 1,329 | 1,393 | +4.27% | 58,000 | 226億2237万 | +7.4% | 7.77 | 0.9 |
| 11/26 | 1,340 | 1,340 | 1,330 | 1,336 | -0.15% | 15,900 | 216億9669万 | +3.65% | 7.45 | 0.87 |
| 11/25 | 1,339 | 1,347 | 1,332 | 1,338 | +0.9% | 11,500 | 217億2917万 | +4.04% | 7.47 | 0.87 |
| 11/21 | 1,325 | 1,329 | 1,314 | 1,326 | +0.99% | 14,200 | 215億3429万 | +3.43% | 7.4 | 0.86 |
| 11/20 | 1,341 | 1,341 | 1,311 | 1,313 | -0.3% | 16,800 | 213億2317万 | +2.82% | 7.33 | 0.85 |
| 11/19 | 1,360 | 1,364 | 1,316 | 1,317 | -2.01% | 24,400 | 213億8813万 | +3.38% | 7.35 | 0.85 |
| 11/18 | 1,317 | 1,344 | 1,317 | 1,344 | +2.21% | 14,200 | 218億2661万 | +5.74% | 7.5 | 0.87 |
| 11/17 | 1,336 | 1,350 | 1,315 | 1,315 | -1.5% | 18,500 | 213億5565万 | +3.79% | 7.34 | 0.85 |
| 11/14 | 1,327 | 1,335 | 1,320 | 1,335 | +0.6% | 30,300 | 216億8045万 | +5.53% | 7.45 | 0.87 |
| 11/13 | 1,330 | 1,330 | 1,315 | 1,327 | -0.08% | 13,300 | 215億5053万 | +5.23% | 7.4 | 0.86 |
| 11/12 | 1,340 | 1,341 | 1,327 | 1,328 | +0.08% | 24,200 | 215億6677万 | +5.73% | 7.41 | 0.86 |
| 11/11 | 1,330 | 1,336 | 1,319 | 1,327 | +0.68% | 23,900 | 215億5053万 | +5.91% | 7.4 | 0.86 |
| 11/10 | 1,295 | 1,320 | 1,295 | 1,318 | +1.78% | 25,700 | 214億437万 | +5.52% | 7.35 | 0.85 |
| 11/07 | 1,288 | 1,314 | 1,288 | 1,295 | -3.5% | 37,400 | 210億3085万 | +4.02% | 7.23 | 0.84 |
| 11/06 | 1,345 | 1,378 | 1,335 | 1,342 | +0.52% | 47,300 | 217億9413万 | +7.96% | 7.49 | 0.87 |
| 11/05 | 1,305 | 1,336 | 1,289 | 1,335 | +2.77% | 45,000 | 216億8045万 | +7.66% | 7.45 | 0.87 |
| 11/04 | 1,298 | 1,325 | 1,295 | 1,299 | +1.8% | 36,400 | 210億9581万 | +4.93% | 7.25 | 0.84 |
| 10/31 | 1,213 | 1,276 | 1,213 | 1,276 | +5.54% | 55,600 | 207億2229万 | +3.15% | 7.12 | 0.83 |
| 10/30 | 1,230 | 1,230 | 1,209 | 1,209 | -2.11% | 79,700 | 196億3420万 | -2.26% | 6.75 | 0.78 |
| 10/29 | 1,228 | 1,259 | 1,222 | 1,235 | +1.56% | 24,200 | 200億5644万 | -0.32% | 6.89 | 0.8 |
| 10/28 | 1,234 | 1,234 | 1,213 | 1,216 | -1.22% | 16,400 | 197億4788万 | -1.94% | 6.78 | 0.79 |
| 10/27 | 1,222 | 1,233 | 1,215 | 1,231 | +1.74% | 17,500 | 199億9148万 | -1.05% | 6.87 | 0.8 |
| 10/24 | 1,221 | 1,239 | 1,205 | 1,210 | -0.58% | 19,000 | 196億5044万 | -2.89% | 6.75 | 0.78 |
| 10/23 | 1,219 | 1,233 | 1,213 | 1,217 | -1.14% | 18,800 | 197億6412万 | -2.64% | 6.79 | 0.79 |
| 10/22 | 1,235 | 1,235 | 1,221 | 1,231 | +1.65% | 15,900 | 199億9148万 | -1.83% | 6.87 | 0.8 |
| 10/21 | 1,250 | 1,250 | 1,205 | 1,211 | -3.12% | 19,400 | 196億6668万 | -3.66% | 6.76 | 0.78 |
| 10/20 | 1,250 | 1,260 | 1,232 | 1,250 | +1.3% | 20,000 | 203億5万 | -0.71% | 6.97 | 0.81 |
| 10/17 | 1,224 | 1,242 | 1,221 | 1,234 | +1.82% | 61,200 | 200億4020万 | -1.99% | 6.88 | 0.8 |
| 10/16 | 1,202 | 1,258 | 1,186 | 1,212 | -2.42% | 38,400 | 196億8292万 | -3.66% | 6.76 | 0.79 |
