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 |
|---|
| 2023 | 4/1, 株式分割 1→3 |
| 2015 |
| 03/31 | 783 | 817 | 776 | 779 | +1.65% | 10,425,600 | 5190億3600万 | +3.09% | 13.66 | 1.7 |
| 03/30 | 760 | 771 | 755 | 767 | +1.1% | 3,799,500 | 5106億 | +1.68% | 13.44 | 1.67 |
| 03/27 | 752 | 769 | 751 | 758 | -0.61% | 4,558,800 | 5050億5000万 | +0.71% | 13.3 | 1.65 |
| 03/26 | 778 | 778 | 762 | 763 | -1.72% | 5,202,000 | 5081億5800万 | +1.6% | 13.38 | 1.66 |
| 03/25 | 773 | 779 | 771 | 776 | +0.82% | 4,569,600 | 5170億3800万 | +3.51% | 13.61 | 1.69 |
| 03/24 | 772 | 776 | 763 | 770 | -0.52% | 5,002,500 | 5128億2000万 | +2.94% | 13.5 | 1.68 |
| 03/23 | 775 | 783 | 772 | 774 | -1.15% | 4,805,100 | 5154億8400万 | +3.75% | 13.57 | 1.68 |
| 03/20 | 744 | 783 | 740 | 783 | +5.1% | 12,259,500 | 5214億7800万 | +5.38% | 13.73 | 1.7 |
| 03/19 | 745 | 752 | 725 | 745 | -1.06% | 7,243,200 | 4961億7000万 | +0.54% | 13.06 | 1.62 |
| 03/18 | 757 | 757 | 744 | 753 | -0.35% | 6,002,400 | 5014億9800万 | +1.62% | 13.2 | 1.64 |
| 03/17 | 759 | 764 | 754 | 756 | +0.44% | 3,909,600 | 5032億7400万 | +1.7% | 13.25 | 1.64 |
| 03/16 | 742 | 755 | 735 | 752 | +1.3% | 4,734,300 | 5010億5400万 | +0.98% | 13.19 | 1.64 |
| 03/13 | 754 | 755 | 741 | 743 | -1.55% | 6,676,800 | 4946億1600万 | -0.58% | 13.02 | 1.62 |
| 03/12 | 752 | 759 | 751 | 754 | +0.49% | 3,978,600 | 5023億8600万 | +0.58% | 13.23 | 1.64 |
| 03/11 | 743 | 757 | 743 | 751 | -0.09% | 3,627,000 | 4999億4400万 | -0.18% | 13.16 | 1.63 |
| 03/10 | 748 | 757 | 743 | 751 | +0.71% | 4,894,800 | 5003億8800万 | -0.49% | 13.17 | 1.63 |
| 03/09 | 758 | 762 | 742 | 746 | -2.7% | 6,583,500 | 4968億3600万 | -1.45% | 13.08 | 1.62 |
| 03/06 | 770 | 779 | 763 | 767 | -0.39% | 4,707,000 | 5106億 | +1.01% | 13.44 | 1.67 |
| 03/05 | 753 | 770 | 753 | 770 | +1.49% | 3,914,700 | 5125億9800万 | +1.27% | 13.49 | 1.67 |
| 03/04 | 757 | 767 | 754 | 758 | -0.04% | 6,256,200 | 5050億5000万 | -0.35% | 13.3 | 1.65 |
| 03/03 | 759 | 760 | 744 | 759 | +0.09% | 5,974,800 | 5052億7200万 | -0.44% | 13.3 | 1.65 |
| 03/02 | 729 | 760 | 726 | 758 | +4.74% | 10,472,700 | 5048億2800万 | -0.79% | 13.29 | 1.65 |
| 02/27 | 728 | 729 | 719 | 724 | -0.28% | 7,402,500 | 4819億6200万 | -5.53% | 12.69 | 1.57 |
| 02/26 | 721 | 726 | 720 | 726 | 0% | 4,195,200 | 4832億9400万 | -5.51% | 12.72 | 1.58 |
| 02/25 | 729 | 731 | 718 | 726 | -0.23% | 7,066,500 | 4832億9400万 | -5.88% | 12.72 | 1.58 |
| 02/24 | 726 | 739 | 720 | 727 | +0.23% | 10,383,900 | 4844億400万 | -5.91% | 12.75 | 1.58 |
| 02/23 | 732 | 735 | 721 | 726 | +0.97% | 7,686,300 | 4832億9400万 | -6.24% | 12.72 | 1.58 |
| 02/20 | 719 | 726 | 712 | 719 | -1.69% | 10,669,800 | 4786億3200万 | -7.39% | 12.6 | 1.56 |
| 02/19 | 723 | 738 | 716 | 731 | -0.72% | 10,474,500 | 4868億4600万 | -6.16% | 12.82 | 1.59 |
| 02/18 | 717 | 737 | 715 | 736 | +3.13% | 8,498,700 | 4903億9800万 | -5.72% | 12.91 | 1.6 |
| 02/17 | 704 | 726 | 704 | 714 | +1.37% | 8,439,300 | 4755億2400万 | -9.04% | 12.52 | 1.55 |
| 02/16 | 727 | 728 | 695 | 704 | -2.45% | 14,826,000 | 4690億8600万 | -10.73% | 12.35 | 1.53 |
| 02/13 | 753 | 753 | 717 | 722 | -4.54% | 19,788,600 | 4808億5200万 | -9.07% | 12.66 | 1.57 |
| 02/12 | 803 | 822 | 753 | 756 | -4.62% | 16,827,000 | 5037億1800万 | -5.22% | 13.26 | 1.65 |
| 02/10 | 805 | 815 | 789 | 793 | -1.49% | 5,587,800 | 5281億3800万 | -1% | 13.9 | 1.73 |
| 02/09 | 811 | 813 | 800 | 805 | +0.42% | 3,304,800 | 5361億3000万 | +0.25% | 14.11 | 1.75 |
| 02/06 | 811 | 824 | 800 | 802 | -1.56% | 6,831,600 | 5339億1000万 | -0.41% | 14.06 | 1.74 |
| 02/05 | 823 | 831 | 809 | 814 | -1.69% | 5,120,700 | 5423億4600万 | +0.91% | 14.28 | 1.77 |
| 02/04 | 815 | 829 | 812 | 828 | +1.8% | 6,128,100 | 5516億7000万 | +2.39% | 14.52 | 1.8 |
| 02/03 | 812 | 818 | 798 | 814 | +0.91% | 9,143,400 | 5419億200万 | +0.45% | 14.27 | 1.77 |
| 02/02 | 793 | 812 | 793 | 806 | +0.83% | 4,670,400 | 5370億1800万 | -0.7% | 14.14 | 1.75 |
| 01/30 | 795 | 805 | 793 | 800 | +0.63% | 4,203,300 | 5325億7800万 | -1.76% | 14.02 | 1.74 |
| 01/29 | 786 | 799 | 785 | 795 | +1.06% | 4,525,500 | 5292億4800万 | -2.73% | 13.93 | 1.73 |
| 01/28 | 777 | 789 | 775 | 786 | -0.63% | 5,084,400 | 5236億9800万 | -3.99% | 13.79 | 1.71 |
| 01/27 | 786 | 794 | 774 | 791 | -0.17% | 6,191,100 | 5270億2800万 | -3.5% | 13.87 | 1.72 |
| 01/26 | 795 | 802 | 786 | 793 | -1.74% | 2,379,300 | 5279億1600万 | -3.57% | 13.9 | 1.72 |
| 01/23 | 797 | 807 | 783 | 807 | +2.2% | 5,876,100 | 5372億4000万 | -2.1% | 14.14 | 1.76 |
| 01/22 | 778 | 790 | 762 | 789 | +1.33% | 4,950,000 | 5256億9600万 | -4.44% | 13.84 | 1.72 |
| 01/21 | 779 | 787 | 772 | 779 | -1.56% | 4,257,000 | 5188億1400万 | -5.92% | 13.66 | 1.69 |
| 01/20 | 762 | 796 | 760 | 791 | +4.9% | 6,539,700 | 5270億2800万 | -4.77% | 13.87 | 1.72 |
| 01/19 | 777 | 778 | 738 | 754 | -2.96% | 7,524,600 | 5023億8600万 | -9.66% | 13.23 | 1.64 |
| 01/16 | 768 | 778 | 754 | 777 | +0.13% | 5,595,900 | 5177億400万 | -7.35% | 13.63 | 1.69 |
| 01/15 | 800 | 805 | 771 | 776 | -3.24% | 8,721,600 | 5170億3800万 | -7.91% | 13.61 | 1.69 |
| 01/14 | 810 | 817 | 801 | 802 | -1.76% | 3,467,100 | 5343億5400万 | -5.27% | 14.07 | 1.75 |
| 01/13 | 820 | 822 | 809 | 817 | -0.89% | 2,968,800 | 5439億 | -3.92% | 14.32 | 1.78 |
| 01/09 | 822 | 831 | 817 | 824 | +0.57% | 3,161,100 | 5487億8400万 | -3.29% | 14.45 | 1.79 |
| 01/08 | 831 | 835 | 818 | 819 | -0.85% | 3,841,200 | 5456億7600万 | -4.06% | 14.37 | 1.78 |
| 01/07 | 826 | 832 | 824 | 826 | -0.24% | 2,252,700 | 5503億3800万 | -3.47% | 14.49 | 1.8 |
| 01/06 | 838 | 842 | 827 | 828 | -2.93% | 4,504,800 | 5516億7000万 | -3.23% | 14.52 | 1.8 |
| 01/05 | 857 | 865 | 845 | 853 | -0.16% | 3,635,400 | 5683億2000万 | -0.54% | 14.96 | 1.86 |
| 2014 |
| 12/30 | 857 | 863 | 854 | 855 | +0.12% | 3,260,400 | 5692億800万 | -0.27% | 14.99 | 1.86 |
| 12/29 | 863 | 865 | 844 | 854 | -0.12% | 2,732,100 | 5685億4200万 | -0.39% | 14.97 | 1.86 |
| 12/26 | 855 | 860 | 847 | 855 | -0.04% | 2,478,000 | 5692億800万 | -0.16% | 14.99 | 1.86 |
| 12/25 | 869 | 872 | 853 | 855 | -1.72% | 2,858,400 | 5694億3000万 | -0.12% | 14.99 | 1.86 |
| 12/24 | 872 | 874 | 862 | 870 | +1.68% | 3,765,600 | 5794億2000万 | +1.75% | 15.25 | 1.89 |
| 12/22 | 881 | 887 | 848 | 856 | -1.72% | 4,493,700 | 5698億7400万 | +0.43% | 15 | 1.86 |
| 12/19 | 843 | 872 | 841 | 871 | +4.19% | 6,992,100 | 5798億6400万 | +2.43% | 15.27 | 1.89 |
| 12/18 | 845 | 849 | 833 | 836 | +0.36% | 3,919,500 | 5565億5400万 | -1.34% | 14.65 | 1.82 |
| 12/17 | 833 | 836 | 828 | 833 | -0.08% | 4,977,300 | 5545億5600万 | -1.69% | 14.6 | 1.81 |
| 12/16 | 833 | 839 | 830 | 833 | -0.16% | 3,477,000 | 5550億 | -1.61% | 14.61 | 1.81 |
| 12/15 | 840 | 841 | 834 | 835 | -1.92% | 4,209,900 | 5558億8800万 | -1.46% | 14.63 | 1.82 |
| 12/12 | 843 | 860 | 843 | 851 | +0.2% | 3,840,000 | 5667億6600万 | +0.35% | 14.92 | 1.85 |
| 12/11 | 845 | 852 | 840 | 849 | -1.39% | 4,251,300 | 5656億5600万 | -0.08% | 14.89 | 1.85 |
| 12/10 | 866 | 881 | 857 | 861 | -1.26% | 4,641,000 | 5736億4800万 | +0.98% | 15.1 | 1.87 |
| 12/09 | 860 | 897 | 854 | 872 | +0.35% | 7,747,200 | 5809億7400万 | +1.91% | 15.3 | 1.9 |
| 12/08 | 876 | 876 | 867 | 869 | -0.31% | 2,819,100 | 5789億7600万 | +1.44% | 15.24 | 1.89 |
| 12/05 | 885 | 885 | 867 | 872 | -1.06% | 3,966,300 | 5807億5200万 | +1.63% | 15.29 | 1.9 |
| 12/04 | 885 | 889 | 873 | 881 | +0.69% | 5,215,800 | 5869億6800万 | +2.72% | 15.45 | 1.92 |
| 12/03 | 875 | 884 | 873 | 875 | +0.54% | 4,529,700 | 5829億7200万 | +2.02% | 15.35 | 1.9 |
| 12/02 | 877 | 877 | 863 | 871 | -0.8% | 3,964,500 | 5798億6400万 | +1.59% | 15.27 | 1.89 |
| 12/01 | 866 | 879 | 859 | 878 | +2.49% | 5,636,700 | 5845億2600万 | +2.41% | 15.39 | 1.91 |
| 11/28 | 846 | 860 | 845 | 856 | +1.58% | 3,420,900 | 5703億1800万 | -0.08% | 15.01 | 1.86 |
| 11/27 | 858 | 861 | 841 | 843 | -2.32% | 4,553,400 | 5614億3800万 | -1.63% | 14.78 | 1.83 |
| 11/26 | 842 | 868 | 840 | 863 | +2.49% | 6,618,600 | 5747億5800万 | +0.7% | 15.13 | 1.88 |
| 11/25 | 852 | 853 | 839 | 842 | +0.12% | 4,947,300 | 5607億7200万 | -1.75% | 14.76 | 1.83 |
| 11/21 | 843 | 848 | 834 | 841 | -0.24% | 3,998,700 | 5601億600万 | -1.87% | 14.75 | 1.83 |
| 11/20 | 857 | 857 | 839 | 843 | +0.36% | 6,632,700 | 5614億3800万 | -1.52% | 14.78 | 1.83 |
| 11/19 | 834 | 849 | 830 | 840 | +1.57% | 8,816,700 | 5594億4000万 | -1.98% | 14.73 | 1.83 |
| 11/18 | 808 | 827 | 804 | 827 | +4.33% | 9,273,900 | 5507億8200万 | -3.61% | 14.5 | 1.8 |
| 11/17 | 816 | 816 | 790 | 793 | -2.38% | 6,464,400 | 5279億1600万 | -7.94% | 13.9 | 1.72 |
| 11/14 | 814 | 818 | 803 | 812 | +0.87% | 7,293,300 | 5407億9200万 | -6.13% | 14.24 | 1.77 |
| 11/13 | 817 | 820 | 800 | 805 | -2.58% | 11,329,500 | 5361億3000万 | -7.36% | 14.11 | 1.75 |
| 11/12 | 847 | 847 | 826 | 826 | -1.63% | 8,591,100 | 5503億3800万 | -5.35% | 14.49 | 1.8 |
| 11/11 | 833 | 849 | 828 | 840 | +1.69% | 7,535,700 | 5594億4000万 | -4.33% | 14.73 | 1.83 |
| 11/10 | 834 | 840 | 820 | 826 | -3.43% | 11,857,200 | 5501億1600万 | -6.35% | 14.48 | 1.8 |
| 11/07 | 869 | 895 | 843 | 855 | -6.93% | 21,135,300 | 5696億5200万 | -3.35% | 15 | 1.86 |
| 11/06 | 930 | 930 | 910 | 919 | -0.68% | 8,763,000 | 6120億5400万 | +3.61% | 16.11 | 2 |
| 11/05 | 920 | 930 | 914 | 925 | +1.17% | 6,472,800 | 6162億7200万 | +4.2% | 16.22 | 2.01 |
| 11/04 | 942 | 942 | 910 | 915 | +1.55% | 8,227,500 | 6091億6800万 | +2.89% | 16.04 | 1.99 |
| 10/31 | 908 | 916 | 896 | 901 | -0.22% | 8,394,000 | 5998億4400万 | +1.2% | 15.79 | 1.96 |
