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 | 878 | 903 | 878 | 892 | +0.68% | 15,600 | 29億7972万 | -3.15% | 11.08 | 3.48 |
| 03/30 | 914 | 914 | 871 | 886 | -3.59% | 26,200 | 29億5968万 | -4.11% | 11 | 3.46 |
| 03/27 | 924 | 945 | 908 | 919 | -1.29% | 27,200 | 30億6991万 | -0.97% | 11.41 | 3.59 |
| 03/26 | 1,000 | 1,010 | 931 | 931 | -5.96% | 74,700 | 31億1000万 | +0.11% | 11.56 | 3.63 |
| 03/25 | 1,070 | 1,070 | 974 | 990 | -8.33% | 160,800 | 33億709万 | +6.11% | 12.29 | 3.86 |
| 03/24 | 941 | 1,111 | 941 | 1,080 | +12.38% | 440,100 | 36億774万 | +15.63% | 13.41 | 4.21 |
| 03/23 | 910 | 985 | 909 | 961 | +2.67% | 79,000 | 32億1022万 | +3.44% | 11.93 | 3.75 |
| 03/20 | 875 | 950 | 863 | 936 | +6.97% | 38,600 | 31億2670万 | +0.75% | 11.62 | 3.65 |
| 03/19 | 889 | 900 | 867 | 875 | -1.02% | 26,200 | 29億2293万 | -6.12% | 10.86 | 3.41 |
| 03/18 | 865 | 895 | 864 | 884 | +1.73% | 13,300 | 29億5300万 | -6.16% | 10.98 | 3.45 |
| 03/17 | 915 | 915 | 864 | 869 | -3.44% | 25,900 | 29億289万 | -9.2% | 10.79 | 3.39 |
| 03/16 | 914 | 914 | 887 | 900 | +1.81% | 17,800 | 30億645万 | -7.31% | 11.17 | 3.51 |
| 03/13 | 875 | 918 | 875 | 884 | +1.03% | 28,500 | 29億5300万 | -10.16% | 10.98 | 3.45 |
| 03/12 | 898 | 898 | 870 | 875 | -1.13% | 10,600 | 29億2293万 | -11.97% | 10.86 | 3.41 |
| 03/11 | 851 | 894 | 834 | 885 | +4% | 32,000 | 29億5634万 | -12.03% | 10.99 | 3.45 |
| 03/10 | 860 | 877 | 850 | 851 | -1.5% | 29,700 | 28億4276万 | -16.16% | 10.57 | 3.32 |
| 03/09 | 898 | 900 | 864 | 864 | -5.05% | 32,700 | 28億8619万 | -15.71% | 10.73 | 3.37 |
| 03/06 | 915 | 927 | 910 | 910 | -0.87% | 13,200 | 30億3985万 | -12.16% | 11.3 | 3.55 |
| 03/05 | 912 | 930 | 912 | 918 | -0.86% | 17,200 | 30億6657万 | -12.24% | 11.4 | 3.58 |
| 03/04 | 930 | 941 | 912 | 926 | -0.96% | 21,200 | 30億9330万 | -12.48% | 11.5 | 3.61 |
| 03/03 | 957 | 971 | 932 | 935 | -3.81% | 29,200 | 31億2336万 | -12.54% | 11.61 | 3.65 |
| 03/02 | 964 | 984 | 964 | 972 | +0.83% | 15,800 | 32億4696万 | -10% | 12.07 | 3.79 |
| 02/27 | 932 | 1,000 | 930 | 964 | +1.26% | 58,100 | 32億2024万 | -11.8% | 11.97 | 3.76 |
| 02/26 | 960 | 967 | 950 | 952 | -1.24% | 21,300 | 31億8015万 | -14.31% | 11.82 | 3.71 |
| 02/25 | 966 | 971 | 950 | 964 | -0.21% | 31,900 | 32億2024万 | -14.69% | 11.97 | 3.76 |
| 02/24 | 976 | 985 | 965 | 966 | -1.93% | 35,700 | 32億2692万 | -15.41% | 11.99 | 3.77 |
| 02/23 | 1,010 | 1,010 | 981 | 985 | +0.51% | 35,400 | 32億9039万 | -14.57% | 12.23 | 3.84 |
| 02/20 | 980 | 1,025 | 979 | 980 | -1.9% | 58,400 | 32億7369万 | -15.88% | 12.17 | 3.82 |
| 02/19 | 985 | 1,015 | 983 | 999 | -1.09% | 37,200 | 33億3715万 | -15.34% | 12.4 | 3.9 |
| 02/18 | 986 | 1,041 | 972 | 1,010 | +3.91% | 68,800 | 33億7390万 | -16.11% | 12.54 | 3.94 |
| 02/17 | 1,000 | 1,098 | 961 | 972 | +1.36% | 226,500 | 32億4696万 | -20.07% | 12.07 | 3.79 |
| 02/16 | 1,000 | 1,005 | 954 | 959 | -4.96% | 111,800 | 32億353万 | -22.1% | 11.91 | 3.74 |
| 02/13 | 1,084 | 1,091 | 990 | 1,009 | -9.43% | 182,700 | 33億7056万 | -19.28% | 12.53 | 3.94 |
| 02/12 | 1,164 | 1,199 | 1,050 | 1,114 | -11.16% | 298,900 | 37億2131万 | -12.56% | 13.83 | 4.35 |
| 02/10 | 1,209 | 1,255 | 1,174 | 1,254 | +1.21% | 92,800 | 41億8898万 | -3.69% | 15.57 | 4.89 |
| 02/09 | 1,229 | 1,243 | 1,142 | 1,239 | +3.08% | 106,700 | 41億3887万 | -6.56% | 15.38 | 4.83 |
| 02/06 | 1,179 | 1,260 | 1,126 | 1,202 | +5.81% | 153,700 | 40億1528万 | -10.16% | 14.92 | 4.69 |
| 02/05 | 1,140 | 1,175 | 1,111 | 1,136 | -3.57% | 52,400 | 37億9480万 | -15.1% | 14.1 | 4.43 |
| 02/04 | 1,101 | 1,180 | 1,101 | 1,178 | +6.61% | 67,800 | 39億3510万 | -12.68% | 14.63 | 4.6 |
| 02/03 | 1,140 | 1,196 | 1,105 | 1,105 | +0.45% | 111,300 | 36億9125万 | -18.63% | 13.72 | 4.31 |
| 02/02 | 1,155 | 1,155 | 1,080 | 1,100 | -3.51% | 70,700 | 36億7455万 | -19% | 13.66 | 4.29 |
| 01/30 | 1,193 | 1,195 | 1,120 | 1,140 | -3.55% | 94,600 | 38億817万 | -15.68% | 14.15 | 4.45 |
| 01/29 | 1,199 | 1,249 | 1,182 | 1,182 | -1.42% | 110,100 | 39億4847万 | -11.73% | 14.68 | 4.61 |
| 01/28 | 1,185 | 1,234 | 1,165 | 1,199 | -0.5% | 147,400 | 40億525万 | -9.71% | 14.89 | 4.68 |
| 01/27 | 1,203 | 1,250 | 1,153 | 1,205 | +0.17% | 160,600 | 40億2530万 | -8.78% | 14.96 | 4.7 |
| 01/26 | 1,271 | 1,279 | 1,186 | 1,203 | -8.24% | 194,000 | 40億1862万 | -8.17% | 14.94 | 4.69 |
| 01/23 | 1,446 | 1,461 | 1,291 | 1,311 | -7.42% | 289,700 | 43億7939万 | +1.39% | 16.28 | 5.12 |
| 01/22 | 1,349 | 1,425 | 1,281 | 1,416 | -0.21% | 312,300 | 47億3014万 | +11.67% | 17.58 | 5.53 |
| 01/21 | 1,343 | 1,530 | 1,313 | 1,419 | +12.62% | 638,000 | 47億4016万 | +14.9% | 17.62 | 5.54 |
| 01/20 | 1,214 | 1,340 | 1,196 | 1,260 | +1.45% | 311,300 | 42億903万 | +4.83% | 15.64 | 4.92 |
| 01/19 | 1,318 | 1,380 | 1,169 | 1,242 | -4.46% | 410,800 | 41億4890万 | +5.52% | 15.42 | 4.85 |
| 01/16 | 1,321 | 1,330 | 1,245 | 1,300 | -3.77% | 239,400 | 43億4265万 | +12.55% | 16.14 | 5.07 |
| 01/15 | 1,500 | 1,564 | 1,305 | 1,351 | -15.83% | 718,300 | 45億1301万 | +19.98% | 16.77 | 5.27 |
| 01/14 | 1,365 | 1,605 | 1,338 | 1,605 | +22.99% | 1,251,400 | 53億6150万 | +46.71% | 19.93 | 6.26 |
| 01/13 | 1,309 | 1,373 | 1,277 | 1,305 | -2.32% | 311,400 | 43億5935万 | +24.17% | 16.2 | 5.09 |
| 01/09 | 1,416 | 1,479 | 1,303 | 1,336 | -7.03% | 663,400 | 44億6290万 | +30.85% | 16.59 | 5.21 |
| 01/08 | 1,680 | 1,687 | 1,372 | 1,437 | -11.24% | 742,400 | 48億29万 | +45.01% | 17.84 | 5.61 |
| 01/07 | 1,760 | 1,949 | 1,590 | 1,619 | -10.06% | 560,200 | 54億826万 | +69.35% | 20.1 | 6.32 |
| 01/06 | 1,710 | 2,149 | 1,578 | 1,800 | -3.74% | 1,358,400 | 60億1290万 | +96.94% | 22.35 | 7.02 |
| 01/05 | 1,760 | 1,920 | 1,720 | 1,870 | +23.03% | 1,404,200 | 62億4673万 | +116.44% | 23.22 | 7.3 |
| 2014 |
| 12/30 | 1,300 | 1,520 | 1,298 | 1,520 | +24.59% | 1,117,300 | 50億7756万 | +87.42% | 18.87 | 5.93 |
| 12/29 | 1,374 | 1,473 | 1,137 | 1,220 | -13.11% | 786,200 | 40億7541万 | +58.24% | 15.15 | 4.76 |
| 12/26 | 1,344 | 1,679 | 1,261 | 1,404 | 0% | 1,421,300 | 46億9006万 | +88.96% | 17.43 | 5.48 |
| 12/25 | 1,254 | 1,404 | 1,160 | 1,404 | +27.17% | 1,429,200 | 46億9006万 | +98.31% | 17.43 | 5.48 |
| 12/24 | 944 | 1,104 | 865 | 1,104 | +15.72% | 1,083,200 | 36億8791万 | +64.29% | 13.71 | 4.31 |
| 12/22 | 845 | 954 | 830 | 954 | +18.66% | 702,100 | 31億8683万 | +47.22% | 11.85 | 3.72 |
| 12/19 | 845 | 890 | 780 | 804 | -12.61% | 487,500 | 26億8576万 | +27.42% | 9.98 | 3.14 |
| 12/18 | 1,090 | 1,177 | 910 | 920 | -8.82% | 800,000 | 30億7326万 | +48.39% | 11.42 | 3.59 |
| 12/17 | 888 | 1,077 | 794 | 1,009 | +8.15% | 1,972,000 | 33億7056万 | +66.78% | 12.53 | 3.94 |
| 12/16 | 933 | 933 | 801 | 933 | +19.16% | 1,481,700 | 31億1668万 | +58.94% | 11.58 | 3.64 |
| 12/15 | 783 | 783 | 783 | 783 | +14.64% | 35,400 | 26億1561万 | +37.13% | 9.72 | 3.06 |
| 12/12 | 603 | 683 | 594 | 683 | +17.15% | 223,100 | 22億8156万 | +21.75% | 8.48 | 2.67 |
| 12/11 | 579 | 593 | 570 | 583 | -4.27% | 70,500 | 19億4751万 | +5.23% | 7.24 | 2.27 |
| 12/10 | 611 | 611 | 575 | 609 | -2.25% | 79,700 | 20億3436万 | +10.53% | 7.56 | 2.38 |
| 12/09 | 740 | 765 | 600 | 623 | -9.97% | 371,500 | 20億8113万 | +13.89% | 7.74 | 2.43 |
| 12/08 | 622 | 692 | 617 | 692 | +16.89% | 298,100 | 23億1162万 | +27.44% | 8.59 | 2.7 |
| 12/05 | 540 | 634 | 540 | 592 | +10.04% | 203,700 | 19億7757万 | +10.24% | 7.35 | 2.31 |
| 12/04 | 540 | 558 | 537 | 538 | +0.37% | 11,200 | 17億9718万 | +0.56% | 6.68 | 2.1 |
| 12/03 | 555 | 565 | 536 | 536 | -4.29% | 22,700 | 17億9050万 | -0.19% | 6.66 | 2.09 |
| 12/02 | 562 | 565 | 558 | 560 | -2.1% | 20,400 | 18億7068万 | +4.09% | 6.95 | 2.19 |
| 12/01 | 564 | 572 | 558 | 572 | +2.14% | 19,800 | 19億1076万 | +5.93% | 7.1 | 2.23 |
| 11/28 | 572 | 573 | 560 | 560 | -2.1% | 28,600 | 18億7068万 | +3.7% | 6.95 | 2.19 |
| 11/27 | 561 | 577 | 556 | 572 | +2.51% | 35,600 | 19億1076万 | +5.93% | 7.1 | 2.23 |
| 11/26 | 543 | 567 | 541 | 558 | +3.33% | 36,600 | 18億6399万 | +3.33% | 6.93 | 2.18 |
| 11/25 | 531 | 540 | 525 | 540 | +1.89% | 11,500 | 18億387万 | 0% | 6.7 | 2.11 |
| 11/21 | 524 | 533 | 513 | 530 | +3.11% | 11,200 | 17億7046万 | -2.75% | 6.58 | 2.07 |
| 11/20 | 527 | 529 | 514 | 514 | -1.15% | 11,600 | 17億1701万 | -6.72% | 6.38 | 2.01 |
| 11/19 | 516 | 534 | 516 | 520 | +0.78% | 22,400 | 17億3706万 | -6.31% | 6.46 | 2.03 |
| 11/18 | 510 | 523 | 506 | 516 | +0.98% | 29,700 | 17億2369万 | -7.19% | 6.41 | 2.01 |
| 11/17 | 515 | 520 | 510 | 511 | -1.35% | 8,500 | 17億699万 | -8.26% | 6.34 | 1.99 |
| 11/14 | 522 | 525 | 507 | 518 | -2.63% | 23,900 | 17億3037万 | -7.33% | 6.43 | 2.02 |
| 11/13 | 555 | 555 | 531 | 532 | -3.1% | 14,200 | 17億7714万 | -4.66% | 6.61 | 2.08 |
| 11/12 | 573 | 575 | 546 | 549 | +0.73% | 89,400 | 18億3393万 | -1.08% | 6.82 | 2.14 |
| 11/11 | 531 | 546 | 529 | 545 | +0.55% | 23,200 | 18億2057万 | -1.09% | 6.77 | 2.13 |
| 11/10 | 520 | 543 | 520 | 542 | +4.23% | 36,000 | 18億1055万 | -0.91% | 6.73 | 2.11 |
| 11/07 | 520 | 531 | 512 | 520 | -0.19% | 22,800 | 17億3706万 | -4.24% | 6.46 | 2.03 |
| 11/06 | 514 | 521 | 508 | 521 | +1.36% | 27,700 | 17億4040万 | -3.7% | 6.47 | 2.03 |
| 11/05 | 502 | 521 | 502 | 514 | +1.58% | 19,700 | 17億1701万 | -4.64% | 6.38 | 2.01 |
| 11/04 | 512 | 517 | 502 | 506 | -2.13% | 32,800 | 16億9029万 | -5.77% | 6.28 | 1.97 |
| 10/31 | 541 | 541 | 507 | 517 | -4.44% | 62,700 | 17億2703万 | -3.72% | 6.42 | 2.02 |
