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 |
|---|
| 2018 | 10/1, 株式併合 2→1 |
| 2015 |
| 03/31 | 1,890 | 1,900 | 1,852 | 1,852 | -0.86% | 1,265,000 | 6476億5595万 | +3.12% | 25.93 | 0.64 |
| 03/30 | 1,860 | 1,876 | 1,846 | 1,868 | +0.32% | 1,140,500 | 6532億5125万 | +4.36% | 26.15 | 0.64 |
| 03/27 | 1,888 | 1,888 | 1,842 | 1,862 | -1.69% | 1,519,000 | 6511億5301万 | +4.43% | 26.07 | 0.64 |
| 03/26 | 1,902 | 1,902 | 1,882 | 1,894 | -0.94% | 1,255,500 | 6623億4361万 | +6.64% | 26.52 | 0.65 |
| 03/25 | 1,910 | 1,926 | 1,900 | 1,912 | -0.1% | 1,060,500 | 6686億3833万 | +8.08% | 26.77 | 0.66 |
| 03/24 | 1,904 | 1,926 | 1,896 | 1,914 | +0.95% | 1,741,000 | 6693億3774万 | +8.75% | 26.8 | 0.66 |
| 03/23 | 1,870 | 1,896 | 1,866 | 1,896 | +1.5% | 902,500 | 6630億4303万 | +8.28% | 26.55 | 0.65 |
| 03/20 | 1,836 | 1,870 | 1,836 | 1,868 | +1.3% | 1,355,000 | 6532億5125万 | +7.29% | 26.15 | 0.64 |
| 03/19 | 1,822 | 1,846 | 1,818 | 1,844 | +0.66% | 1,187,500 | 6448億5830万 | +6.47% | 25.82 | 0.63 |
| 03/18 | 1,806 | 1,838 | 1,806 | 1,832 | +1.1% | 1,102,000 | 6406億6183万 | +6.14% | 25.65 | 0.63 |
| 03/17 | 1,800 | 1,812 | 1,786 | 1,812 | +1.23% | 871,500 | 6336億6770万 | +5.53% | 25.37 | 0.62 |
| 03/16 | 1,776 | 1,792 | 1,768 | 1,790 | +0.67% | 646,000 | 6259億7417万 | +4.74% | 25.06 | 0.61 |
| 03/13 | 1,782 | 1,786 | 1,766 | 1,778 | +0.23% | 1,997,000 | 6217億7769万 | +4.47% | 24.89 | 0.61 |
| 03/12 | 1,752 | 1,778 | 1,748 | 1,774 | +1.72% | 852,500 | 6203億7887万 | +4.66% | 24.84 | 0.61 |
| 03/11 | 1,740 | 1,752 | 1,730 | 1,744 | +0.11% | 753,500 | 6098億8768万 | +3.32% | 24.42 | 0.6 |
| 03/10 | 1,760 | 1,766 | 1,732 | 1,742 | -0.23% | 1,310,500 | 6091億8827万 | +3.69% | 24.39 | 0.6 |
| 03/09 | 1,750 | 1,752 | 1,736 | 1,746 | -0.57% | 697,000 | 6105億8709万 | +4.3% | 24.45 | 0.6 |
| 03/06 | 1,740 | 1,758 | 1,740 | 1,756 | +1.5% | 854,000 | 6140億8415万 | +5.28% | 24.59 | 0.6 |
| 03/05 | 1,720 | 1,736 | 1,718 | 1,730 | +0.46% | 606,500 | 6049億9179万 | +4.15% | 24.22 | 0.59 |
| 03/04 | 1,726 | 1,730 | 1,708 | 1,722 | -0.81% | 553,500 | 6021億9414万 | +4.05% | 24.11 | 0.59 |
| 03/03 | 1,736 | 1,744 | 1,716 | 1,736 | +0.7% | 818,000 | 6070億9003万 | +5.28% | 24.31 | 0.6 |
| 03/02 | 1,710 | 1,724 | 1,708 | 1,724 | +0.47% | 663,000 | 6028億9355万 | +5.06% | 24.14 | 0.59 |
| 02/27 | 1,716 | 1,718 | 1,702 | 1,716 | +0.35% | 955,500 | 6000億9590万 | +5.02% | 24.03 | 0.59 |
| 02/26 | 1,690 | 1,710 | 1,678 | 1,710 | +1.3% | 945,500 | 5979億9767万 | +5.1% | 23.94 | 0.59 |
| 02/25 | 1,692 | 1,700 | 1,680 | 1,688 | -0.24% | 674,500 | 5903億413万 | +4.26% | 23.63 | 0.58 |
| 02/24 | 1,694 | 1,694 | 1,680 | 1,692 | 0% | 758,500 | 5917億295万 | +4.83% | 23.69 | 0.58 |
| 02/23 | 1,708 | 1,710 | 1,678 | 1,692 | -0.12% | 857,500 | 5917億295万 | +5.29% | 23.69 | 0.58 |
| 02/20 | 1,706 | 1,710 | 1,684 | 1,694 | -0.94% | 730,500 | 5924億237万 | +5.94% | 23.72 | 0.58 |
| 02/19 | 1,688 | 1,710 | 1,688 | 1,710 | +0.94% | 767,500 | 5979億9767万 | +7.34% | 23.94 | 0.59 |
| 02/18 | 1,680 | 1,696 | 1,674 | 1,694 | +1.19% | 814,000 | 5924億237万 | +6.94% | 23.72 | 0.58 |
| 02/17 | 1,668 | 1,694 | 1,664 | 1,674 | +0.6% | 856,500 | 5854億824万 | +6.15% | 23.44 | 0.57 |
| 02/16 | 1,646 | 1,668 | 1,638 | 1,664 | +1.09% | 698,000 | 5819億1118万 | +5.99% | 23.3 | 0.57 |
| 02/13 | 1,656 | 1,664 | 1,632 | 1,646 | -1.91% | 1,188,500 | 5756億1647万 | +5.18% | 23.05 | 0.56 |
| 02/12 | 1,634 | 1,680 | 1,634 | 1,678 | +3.71% | 1,291,500 | 5868億707万 | +7.63% | 23.49 | 0.58 |
| 02/10 | 1,606 | 1,618 | 1,602 | 1,618 | +0.62% | 574,000 | 5658億2469万 | +4.19% | 22.65 | 0.56 |
| 02/09 | 1,608 | 1,620 | 1,598 | 1,608 | +0.12% | 666,000 | 5623億2763万 | +3.68% | 22.51 | 0.55 |
| 02/06 | 1,612 | 1,620 | 1,604 | 1,606 | +0.12% | 831,000 | 5616億2822万 | +3.61% | 22.49 | 0.55 |
| 02/05 | 1,606 | 1,618 | 1,586 | 1,604 | +0.38% | 868,000 | 5609億2880万 | +3.55% | 22.46 | 0.55 |
| 02/04 | 1,574 | 1,602 | 1,574 | 1,598 | +2.44% | 947,500 | 5588億3057万 | +3.23% | 22.37 | 0.55 |
| 02/03 | 1,590 | 1,596 | 1,552 | 1,560 | -1.76% | 1,181,000 | 5455億4173万 | +0.78% | 21.84 | 0.54 |
| 02/02 | 1,568 | 1,592 | 1,562 | 1,588 | +0.25% | 679,000 | 5553億3350万 | +2.52% | 22.23 | 0.54 |
| 01/30 | 1,598 | 1,598 | 1,574 | 1,584 | +0.13% | 895,500 | 5539億3468万 | +2.26% | 22.18 | 0.54 |
| 01/29 | 1,564 | 1,592 | 1,564 | 1,582 | -0.13% | 828,500 | 5532億3527万 | +2.2% | 22.15 | 0.54 |
| 01/28 | 1,558 | 1,588 | 1,554 | 1,584 | +0.76% | 684,000 | 5539億3468万 | +2.52% | 22.18 | 0.54 |
| 01/27 | 1,556 | 1,572 | 1,554 | 1,572 | +1.68% | 627,500 | 5497億3821万 | +2.01% | 22.01 | 0.54 |
| 01/26 | 1,528 | 1,548 | 1,526 | 1,546 | -0.26% | 448,000 | 5406億4584万 | +0.59% | 21.65 | 0.53 |
| 01/23 | 1,544 | 1,550 | 1,536 | 1,550 | +1.17% | 433,500 | 5420億4467万 | +0.98% | 21.7 | 0.53 |
| 01/22 | 1,512 | 1,532 | 1,502 | 1,532 | +1.06% | 717,000 | 5357億4996万 | -0.13% | 21.45 | 0.53 |
| 01/21 | 1,532 | 1,542 | 1,512 | 1,516 | -2.07% | 938,500 | 5301億5466万 | -1.17% | 21.23 | 0.52 |
| 01/20 | 1,514 | 1,548 | 1,512 | 1,548 | +1.84% | 704,000 | 5413億4526万 | +0.85% | 21.67 | 0.53 |
| 01/19 | 1,518 | 1,522 | 1,502 | 1,520 | +1.33% | 551,500 | 5315億5348万 | -0.91% | 21.28 | 0.52 |
| 01/16 | 1,498 | 1,508 | 1,478 | 1,500 | -2.09% | 785,000 | 5245億5936万 | -2.28% | 21 | 0.51 |
| 01/15 | 1,508 | 1,536 | 1,500 | 1,532 | +2.27% | 1,018,000 | 5357億4996万 | -0.33% | 21.45 | 0.53 |
| 01/14 | 1,498 | 1,514 | 1,494 | 1,498 | -1.19% | 908,000 | 5238億5994万 | -2.6% | 20.97 | 0.51 |
| 01/13 | 1,492 | 1,518 | 1,486 | 1,516 | +0.26% | 958,000 | 5301億5466万 | -1.56% | 21.23 | 0.52 |
| 01/09 | 1,518 | 1,522 | 1,500 | 1,512 | -0.66% | 1,006,000 | 5287億5583万 | -1.88% | 21.17 | 0.52 |
| 01/08 | 1,516 | 1,534 | 1,514 | 1,522 | +1.2% | 728,000 | 5322億5289万 | -1.3% | 21.31 | 0.52 |
| 01/07 | 1,496 | 1,518 | 1,496 | 1,504 | -0.79% | 784,500 | 5259億5818万 | -2.46% | 21.06 | 0.52 |
| 01/06 | 1,548 | 1,548 | 1,516 | 1,516 | -3.81% | 1,120,000 | 5301億5466万 | -1.75% | 21.23 | 0.52 |
| 01/05 | 1,560 | 1,588 | 1,558 | 1,576 | +0.13% | 734,000 | 5511億3703万 | +2.14% | 22.07 | 0.54 |
| 2014 |
| 12/30 | 1,592 | 1,592 | 1,574 | 1,574 | -0.88% | 719,000 | 5504億3762万 | +2.08% | 22.04 | 0.54 |
| 12/29 | 1,594 | 1,596 | 1,570 | 1,588 | -0.13% | 726,000 | 5553億3350万 | +3.12% | 22.23 | 0.54 |
| 12/26 | 1,576 | 1,592 | 1,576 | 1,590 | +0.13% | 380,000 | 5560億3292万 | +3.31% | 22.26 | 0.55 |
| 12/25 | 1,578 | 1,592 | 1,576 | 1,588 | -0.25% | 511,500 | 5553億3350万 | +3.32% | 22.23 | 0.54 |
| 12/24 | 1,586 | 1,592 | 1,580 | 1,592 | +1.02% | 827,500 | 5567億3233万 | +3.71% | 22.29 | 0.55 |
| 12/22 | 1,554 | 1,576 | 1,550 | 1,576 | +1.29% | 1,005,000 | 5511億3703万 | +2.94% | 22.07 | 0.54 |
| 12/19 | 1,542 | 1,556 | 1,538 | 1,556 | +2.37% | 1,095,500 | 5441億4291万 | +1.77% | 21.79 | 0.53 |
| 12/18 | 1,512 | 1,522 | 1,506 | 1,520 | +2.7% | 1,038,000 | 5315億5348万 | -0.52% | 21.28 | 0.52 |
| 12/17 | 1,466 | 1,488 | 1,462 | 1,480 | +0.54% | 866,500 | 5175億6523万 | -3.14% | 20.72 | 0.51 |
| 12/16 | 1,476 | 1,492 | 1,462 | 1,472 | -2.26% | 1,093,500 | 5147億6758万 | -3.73% | 20.61 | 0.51 |
| 12/15 | 1,516 | 1,522 | 1,504 | 1,506 | -1.18% | 890,000 | 5266億5759万 | -1.5% | 21.09 | 0.52 |
| 12/12 | 1,532 | 1,538 | 1,522 | 1,524 | -0.65% | 1,540,000 | 5329億5231万 | -0.33% | 21.34 | 0.52 |
| 12/11 | 1,502 | 1,540 | 1,500 | 1,534 | +0.26% | 1,129,500 | 5364億4937万 | +0.46% | 21.48 | 0.53 |
| 12/10 | 1,516 | 1,538 | 1,512 | 1,530 | -0.39% | 897,000 | 5350億5054万 | +0.2% | 21.42 | 0.52 |
| 12/09 | 1,528 | 1,542 | 1,526 | 1,536 | -0.26% | 690,000 | 5371億4878万 | +0.66% | 21.51 | 0.53 |
| 12/08 | 1,546 | 1,550 | 1,534 | 1,540 | -0.26% | 649,500 | 5385億4761万 | +0.98% | 21.56 | 0.53 |
| 12/05 | 1,540 | 1,546 | 1,534 | 1,544 | -0.64% | 601,000 | 5399億4643万 | +1.58% | 21.62 | 0.53 |
| 12/04 | 1,556 | 1,560 | 1,550 | 1,554 | +0.26% | 438,500 | 5434億4349万 | +2.51% | 21.76 | 0.53 |
| 12/03 | 1,542 | 1,556 | 1,538 | 1,550 | +0.65% | 1,028,500 | 5420億4467万 | +2.65% | 21.7 | 0.53 |
| 12/02 | 1,532 | 1,544 | 1,530 | 1,540 | 0% | 568,500 | 5385億4761万 | +2.33% | 21.56 | 0.53 |
| 12/01 | 1,522 | 1,550 | 1,522 | 1,540 | +0.65% | 674,500 | 5385億4761万 | +2.67% | 21.56 | 0.53 |
| 11/28 | 1,518 | 1,536 | 1,518 | 1,530 | +1.32% | 734,500 | 5350億5054万 | +2.48% | 21.42 | 0.52 |
| 11/27 | 1,528 | 1,532 | 1,502 | 1,510 | -1.18% | 711,000 | 5280億5642万 | +1.48% | 21.14 | 0.52 |
| 11/26 | 1,530 | 1,540 | 1,524 | 1,528 | -0.52% | 803,000 | 5343億5113万 | +3.1% | 21.39 | 0.52 |
| 11/25 | 1,554 | 1,560 | 1,526 | 1,536 | -0.65% | 1,161,500 | 5371億4878万 | +4.07% | 21.51 | 0.53 |
| 11/21 | 1,538 | 1,548 | 1,526 | 1,546 | +0.13% | 974,500 | 5406億4584万 | +5.24% | 21.65 | 0.53 |
| 11/20 | 1,550 | 1,552 | 1,538 | 1,544 | +0.26% | 897,500 | 5399億4643万 | +5.54% | 21.62 | 0.53 |
| 11/19 | 1,538 | 1,550 | 1,534 | 1,540 | +0.26% | 1,060,500 | 5385億4761万 | +5.55% | 21.56 | 0.53 |
| 11/18 | 1,520 | 1,536 | 1,504 | 1,536 | +2.67% | 1,079,000 | 5371億4878万 | +5.64% | 21.51 | 0.53 |
| 11/17 | 1,526 | 1,532 | 1,486 | 1,496 | -2.98% | 1,117,000 | 5231億6053万 | +3.03% | 20.95 | 0.51 |
| 11/14 | 1,552 | 1,552 | 1,526 | 1,542 | +0.52% | 1,654,000 | 5392億4702万 | +6.2% | 21.59 | 0.53 |
| 11/13 | 1,516 | 1,534 | 1,512 | 1,534 | +0.92% | 1,215,500 | 5364億4937万 | +5.79% | 21.48 | 0.53 |
| 11/12 | 1,542 | 1,546 | 1,518 | 1,520 | +1.47% | 1,975,500 | 5315億5348万 | +4.83% | 21.28 | 0.52 |
| 11/11 | 1,480 | 1,504 | 1,478 | 1,498 | +1.49% | 904,000 | 5238億5994万 | +3.24% | 20.97 | 0.51 |
| 11/10 | 1,470 | 1,480 | 1,466 | 1,476 | -0.67% | 860,000 | 5161億6641万 | +1.65% | 20.67 | 0.51 |
| 11/07 | 1,496 | 1,498 | 1,480 | 1,486 | -0.4% | 1,038,500 | 5196億6347万 | +2.2% | 20.81 | 0.51 |
| 11/06 | 1,522 | 1,524 | 1,488 | 1,492 | -2.1% | 1,181,000 | 5217億6171万 | +2.33% | 20.89 | 0.51 |
| 11/05 | 1,510 | 1,526 | 1,508 | 1,524 | +0.66% | 1,200,500 | 5329億5231万 | +4.31% | 21.34 | 0.52 |
| 11/04 | 1,554 | 1,554 | 1,512 | 1,514 | +1.34% | 1,868,500 | 5294億5524万 | +3.42% | 21.2 | 0.52 |
| 10/31 | 1,452 | 1,506 | 1,444 | 1,494 | +4.04% | 1,926,000 | 5224億6112万 | +1.98% | 20.92 | 0.51 |
