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 | 1,375 | 1,395 | 1,362 | 1,367 | -0.22% | 38,100 | 175億5228万 | +4.43% | 11.48 | 1.15 |
| 03/30 | 1,407 | 1,419 | 1,347 | 1,370 | -3.52% | 63,900 | 175億9080万 | +5.14% | 11.5 | 1.15 |
| 03/27 | 1,423 | 1,477 | 1,411 | 1,420 | -4.25% | 66,200 | 182億3280万 | +9.57% | 11.92 | 1.19 |
| 03/26 | 1,500 | 1,505 | 1,478 | 1,483 | -1.85% | 65,500 | 190億4172万 | +15.14% | 12.45 | 1.24 |
| 03/25 | 1,487 | 1,520 | 1,485 | 1,511 | +0.27% | 75,100 | 194億124万 | +18.32% | 12.69 | 1.27 |
| 03/24 | 1,545 | 1,560 | 1,491 | 1,507 | -1.76% | 126,700 | 193億4988万 | +19.13% | 12.65 | 1.26 |
| 03/23 | 1,498 | 1,538 | 1,492 | 1,534 | +5% | 150,200 | 196億9656万 | +22.52% | 12.88 | 1.29 |
| 03/20 | 1,420 | 1,479 | 1,418 | 1,461 | +3.03% | 196,900 | 187億5924万 | +17.92% | 12.27 | 1.23 |
| 03/19 | 1,448 | 1,458 | 1,354 | 1,418 | +15.57% | 456,500 | 182億712万 | +15.38% | 11.91 | 1.19 |
| 03/18 | 1,235 | 1,235 | 1,215 | 1,227 | -0.73% | 20,700 | 157億5468万 | +0.66% | 10.3 | 1.03 |
| 03/17 | 1,245 | 1,245 | 1,225 | 1,236 | -0.24% | 12,400 | 158億7024万 | +1.56% | 10.38 | 1.04 |
| 03/16 | 1,236 | 1,250 | 1,236 | 1,239 | +0.24% | 17,500 | 159億876万 | +2.14% | 10.4 | 1.04 |
| 03/13 | 1,243 | 1,244 | 1,232 | 1,236 | -0.24% | 32,700 | 158億7024万 | +2.23% | 10.38 | 1.04 |
| 03/12 | 1,233 | 1,239 | 1,226 | 1,239 | +1.06% | 11,800 | 159億876万 | +2.82% | 10.4 | 1.04 |
| 03/11 | 1,221 | 1,231 | 1,216 | 1,226 | +0.49% | 11,700 | 157億4184万 | +2% | 10.29 | 1.03 |
| 03/10 | 1,237 | 1,240 | 1,220 | 1,220 | -0.81% | 15,500 | 156億6480万 | +1.84% | 10.24 | 1.02 |
| 03/09 | 1,232 | 1,238 | 1,224 | 1,230 | -0.16% | 13,400 | 157億9320万 | +2.93% | 10.33 | 1.03 |
| 03/06 | 1,245 | 1,245 | 1,227 | 1,232 | +0.16% | 12,600 | 158億1888万 | +3.44% | 10.34 | 1.03 |
| 03/05 | 1,220 | 1,231 | 1,215 | 1,230 | -0.24% | 7,200 | 157億9320万 | +3.62% | 10.33 | 1.03 |
| 03/04 | 1,237 | 1,237 | 1,213 | 1,233 | +0.08% | 11,400 | 158億3172万 | +4.23% | 10.35 | 1.03 |
| 03/03 | 1,233 | 1,240 | 1,205 | 1,232 | +0.57% | 11,300 | 158億1888万 | +4.5% | 10.34 | 1.03 |
| 03/02 | 1,207 | 1,233 | 1,205 | 1,225 | +0.49% | 15,200 | 157億2900万 | +4.26% | 10.29 | 1.03 |
| 02/27 | 1,225 | 1,235 | 1,211 | 1,219 | -0.41% | 15,300 | 156億5196万 | +4.1% | 10.24 | 1.02 |
| 02/26 | 1,220 | 1,226 | 1,212 | 1,224 | +0.66% | 17,700 | 157億1616万 | +4.7% | 10.28 | 1.03 |
| 02/25 | 1,210 | 1,220 | 1,196 | 1,216 | +1.08% | 17,700 | 156億1344万 | +4.38% | 10.21 | 1.02 |
| 02/24 | 1,200 | 1,205 | 1,191 | 1,203 | -0.17% | 16,100 | 154億4652万 | +3.53% | 10.1 | 1.01 |
| 02/23 | 1,214 | 1,215 | 1,200 | 1,205 | -0.66% | 8,800 | 154億7220万 | +3.97% | 10.12 | 1.01 |
| 02/20 | 1,206 | 1,219 | 1,206 | 1,213 | +0.58% | 9,900 | 155億7492万 | +5.02% | 10.18 | 1.02 |
| 02/19 | 1,207 | 1,212 | 1,200 | 1,206 | 0% | 9,800 | 154億8504万 | +4.69% | 10.13 | 1.01 |
| 02/18 | 1,218 | 1,220 | 1,191 | 1,206 | +0.33% | 14,300 | 154億8504万 | +4.96% | 10.13 | 1.01 |
| 02/17 | 1,200 | 1,220 | 1,185 | 1,202 | 0% | 10,000 | 154億3368万 | +4.89% | 10.09 | 1.01 |
| 02/16 | 1,212 | 1,221 | 1,202 | 1,202 | +0.08% | 11,200 | 154億3368万 | +5.07% | 10.09 | 1.01 |
| 02/13 | 1,199 | 1,203 | 1,184 | 1,201 | +1.87% | 19,700 | 154億2084万 | +5.35% | 10.08 | 1.01 |
| 02/12 | 1,159 | 1,194 | 1,159 | 1,179 | +1.73% | 18,900 | 151億3836万 | +3.69% | 9.9 | 0.99 |
| 02/10 | 1,156 | 1,170 | 1,141 | 1,159 | +0.7% | 18,500 | 148億8156万 | +2.2% | 9.73 | 0.97 |
| 02/09 | 1,145 | 1,153 | 1,138 | 1,151 | +0.44% | 12,400 | 147億7884万 | +1.68% | 9.66 | 0.97 |
| 02/06 | 1,143 | 1,146 | 1,138 | 1,146 | +0.7% | 5,100 | 147億1464万 | +1.42% | 9.62 | 0.96 |
| 02/05 | 1,151 | 1,151 | 1,138 | 1,138 | -0.52% | 5,600 | 146億1192万 | +0.89% | 9.55 | 0.95 |
| 02/04 | 1,135 | 1,153 | 1,135 | 1,144 | +0.79% | 15,900 | 146億8896万 | +1.6% | 9.61 | 0.96 |
| 02/03 | 1,154 | 1,154 | 1,124 | 1,135 | -0.53% | 13,600 | 145億7340万 | +1.07% | 9.53 | 0.95 |
| 02/02 | 1,150 | 1,160 | 1,124 | 1,141 | +0.44% | 25,700 | 146億5044万 | +1.88% | 9.58 | 0.96 |
| 01/30 | 1,115 | 1,136 | 1,115 | 1,136 | +0.8% | 8,100 | 145億8624万 | +1.79% | 9.54 | 0.95 |
| 01/29 | 1,126 | 1,135 | 1,107 | 1,127 | 0% | 9,300 | 144億7068万 | +1.35% | 9.46 | 0.95 |
| 01/28 | 1,135 | 1,139 | 1,115 | 1,127 | -0.62% | 16,900 | 144億7068万 | +1.71% | 9.46 | 0.95 |
| 01/27 | 1,139 | 1,140 | 1,112 | 1,134 | -0.09% | 10,800 | 145億6056万 | +2.72% | 9.52 | 0.95 |
| 01/26 | 1,122 | 1,137 | 1,122 | 1,135 | -0.26% | 6,500 | 145億7340万 | +3.09% | 9.53 | 0.95 |
| 01/23 | 1,146 | 1,146 | 1,121 | 1,138 | -0.7% | 9,300 | 146億1192万 | +3.74% | 9.55 | 0.95 |
| 01/22 | 1,140 | 1,148 | 1,139 | 1,146 | +0.53% | 4,700 | 147億1464万 | +4.75% | 9.62 | 0.96 |
| 01/21 | 1,142 | 1,149 | 1,137 | 1,140 | -0.18% | 6,400 | 146億3760万 | +4.59% | 9.57 | 0.96 |
| 01/20 | 1,130 | 1,149 | 1,125 | 1,142 | +1.78% | 11,400 | 146億6328万 | +5.06% | 9.59 | 0.96 |
| 01/19 | 1,130 | 1,130 | 1,120 | 1,122 | +0.63% | 3,500 | 144億648万 | +3.41% | 9.42 | 0.94 |
| 01/16 | 1,130 | 1,133 | 1,114 | 1,115 | -2.11% | 8,300 | 143億1660万 | +2.86% | 9.36 | 0.94 |
| 01/15 | 1,130 | 1,144 | 1,121 | 1,139 | +1.61% | 13,700 | 146億2476万 | +5.17% | 9.56 | 0.96 |
| 01/14 | 1,142 | 1,149 | 1,112 | 1,121 | -1.84% | 8,800 | 143億9364万 | +3.7% | 9.41 | 0.94 |
| 01/13 | 1,132 | 1,148 | 1,102 | 1,142 | +0.97% | 29,000 | 146億6328万 | +5.74% | 9.59 | 0.96 |
| 01/09 | 1,119 | 1,142 | 1,119 | 1,131 | +1.16% | 14,600 | 145億2204万 | +4.92% | 9.5 | 0.95 |
| 01/08 | 1,123 | 1,128 | 1,110 | 1,118 | 0% | 11,600 | 143億5512万 | +3.81% | 9.39 | 0.94 |
| 01/07 | 1,080 | 1,135 | 1,080 | 1,118 | +2.19% | 22,400 | 143億5512万 | +4% | 9.39 | 0.94 |
| 01/06 | 1,109 | 1,109 | 1,086 | 1,094 | -1.44% | 11,600 | 140億4696万 | +1.96% | 9.19 | 0.92 |
| 01/05 | 1,105 | 1,113 | 1,102 | 1,110 | +0.45% | 7,700 | 142億5240万 | +3.54% | 9.32 | 0.93 |
| 2014 |
| 12/30 | 1,110 | 1,110 | 1,103 | 1,105 | +0.73% | 7,100 | 141億8820万 | +3.17% | 10.5 | 1.05 |
| 12/29 | 1,086 | 1,100 | 1,080 | 1,097 | +0.55% | 7,100 | 140億8548万 | +2.62% | 10.43 | 1.04 |
| 12/26 | 1,077 | 1,098 | 1,077 | 1,091 | +2.06% | 9,300 | 140億844万 | +2.25% | 10.37 | 1.04 |
| 12/25 | 1,061 | 1,089 | 1,055 | 1,069 | +1.62% | 31,300 | 137億2596万 | +0.38% | 10.16 | 1.01 |
| 12/24 | 1,050 | 1,055 | 1,038 | 1,052 | +0.67% | 10,600 | 135億768万 | -1.13% | 10 | 1 |
| 12/22 | 1,048 | 1,055 | 1,024 | 1,045 | 0% | 19,600 | 134億1780万 | -1.79% | 9.93 | 0.99 |
| 12/19 | 1,050 | 1,050 | 1,020 | 1,045 | +1.06% | 10,000 | 134億1780万 | -1.79% | 9.93 | 0.99 |
| 12/18 | 1,045 | 1,047 | 1,030 | 1,034 | +0.68% | 8,400 | 132億7656万 | -2.82% | 9.83 | 0.98 |
| 12/17 | 1,025 | 1,050 | 1,021 | 1,027 | -1.53% | 14,800 | 131億8668万 | -3.48% | 9.76 | 0.97 |
| 12/16 | 1,042 | 1,055 | 1,040 | 1,043 | -0.95% | 10,400 | 133億9212万 | -1.97% | 9.91 | 0.99 |
| 12/15 | 1,060 | 1,060 | 1,053 | 1,053 | +0.19% | 4,700 | 135億2052万 | -1.03% | 10.01 | 1 |
| 12/12 | 1,038 | 1,066 | 1,038 | 1,051 | +0.96% | 14,500 | 134億9484万 | -1.22% | 9.99 | 1 |
| 12/11 | 1,050 | 1,059 | 1,040 | 1,041 | -2.07% | 10,900 | 133億6644万 | -2.07% | 9.89 | 0.99 |
| 12/10 | 1,068 | 1,080 | 1,060 | 1,063 | -2.48% | 18,700 | 136億4892万 | 0% | 10.1 | 1.01 |
| 12/09 | 1,094 | 1,094 | 1,087 | 1,090 | -0.46% | 2,300 | 139億9560万 | +2.64% | 10.36 | 1.03 |
| 12/08 | 1,104 | 1,104 | 1,061 | 1,095 | -0.18% | 7,000 | 140億5980万 | +3.3% | 10.41 | 1.04 |
| 12/05 | 1,098 | 1,100 | 1,096 | 1,097 | -0.27% | 6,800 | 140億8548万 | +3.88% | 10.43 | 1.04 |
| 12/04 | 1,100 | 1,100 | 1,095 | 1,100 | +0.27% | 10,800 | 141億2400万 | +4.46% | 10.45 | 1.04 |
| 12/03 | 1,097 | 1,100 | 1,093 | 1,097 | +0.18% | 12,600 | 140億8548万 | +4.58% | 10.43 | 1.04 |
| 12/02 | 1,092 | 1,096 | 1,092 | 1,095 | +0.46% | 7,000 | 140億5980万 | +4.78% | 10.41 | 1.04 |
| 12/01 | 1,082 | 1,090 | 1,080 | 1,090 | +1.11% | 11,100 | 139億9560万 | +4.71% | 10.36 | 1.03 |
| 11/28 | 1,075 | 1,081 | 1,072 | 1,078 | +0.28% | 6,100 | 138億4152万 | +3.85% | 10.25 | 1.02 |
| 11/27 | 1,069 | 1,080 | 1,065 | 1,075 | +0.56% | 12,000 | 138億300万 | +3.86% | 10.22 | 1.02 |
| 11/26 | 1,071 | 1,074 | 1,061 | 1,069 | 0% | 16,700 | 137億2596万 | +3.59% | 10.16 | 1.01 |
| 11/25 | 1,060 | 1,070 | 1,060 | 1,069 | +1.71% | 8,700 | 137億2596万 | +3.89% | 10.16 | 1.01 |
| 11/21 | 1,056 | 1,056 | 1,049 | 1,051 | +0.19% | 6,000 | 134億9484万 | +2.64% | 9.99 | 1 |
| 11/20 | 1,041 | 1,051 | 1,041 | 1,049 | +0.29% | 6,000 | 134億6916万 | +2.74% | 9.97 | 1 |
| 11/19 | 1,048 | 1,048 | 1,041 | 1,046 | -0.19% | 4,600 | 134億3064万 | +2.65% | 9.94 | 0.99 |
| 11/18 | 1,020 | 1,048 | 1,018 | 1,048 | +0.77% | 10,700 | 134億5632万 | +3.15% | 9.96 | 0.99 |
| 11/17 | 1,047 | 1,048 | 1,022 | 1,040 | -0.76% | 7,500 | 133億5360万 | +2.56% | 9.88 | 0.99 |
| 11/14 | 1,048 | 1,048 | 1,040 | 1,048 | +0.38% | 10,000 | 134億5632万 | +3.56% | 9.96 | 0.99 |
| 11/13 | 1,035 | 1,045 | 1,030 | 1,044 | +0.87% | 4,400 | 134億496万 | +3.26% | 9.92 | 0.99 |
| 11/12 | 1,035 | 1,043 | 1,035 | 1,035 | -0.48% | 7,000 | 132億8940万 | +2.48% | 9.84 | 0.98 |
| 11/11 | 1,040 | 1,042 | 1,038 | 1,040 | 0% | 2,700 | 133億5360万 | +3.07% | 9.88 | 0.99 |
| 11/10 | 1,043 | 1,045 | 1,039 | 1,040 | -0.1% | 4,600 | 133億5360万 | +3.17% | 9.88 | 0.99 |
| 11/07 | 1,030 | 1,043 | 1,020 | 1,041 | +1.07% | 5,200 | 133億6644万 | +3.48% | 9.89 | 0.99 |
| 11/06 | 1,040 | 1,040 | 1,020 | 1,030 | -0.87% | 10,400 | 132億2520万 | +2.49% | 9.79 | 0.98 |
| 11/05 | 1,042 | 1,042 | 1,035 | 1,039 | -0.29% | 6,100 | 133億4076万 | +3.38% | 9.88 | 0.99 |
| 11/04 | 1,050 | 1,050 | 1,034 | 1,042 | +0.39% | 11,500 | 133億7928万 | +3.78% | 9.9 | 0.99 |
| 10/31 | 1,009 | 1,046 | 1,009 | 1,038 | +2.77% | 15,400 | 133億2792万 | +3.49% | 9.87 | 0.99 |
