PER
2014/08/27～2015/01/28
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 |
| 01/28 | 565 | 567 | 563 | 567 | +0.18% | 6,500 | 43億8832万 | -0.18% | 199.47 | 0.28 |
| 01/27 | 567 | 570 | 566 | 566 | 0% | 4,300 | 43億8058万 | -0.53% | 199.12 | 0.28 |
| 01/26 | 570 | 570 | 566 | 566 | -0.35% | 3,000 | 43億8058万 | -0.53% | 199.12 | 0.28 |
| 01/23 | 569 | 570 | 566 | 568 | -0.35% | 2,100 | 43億9606万 | -0.35% | 199.82 | 0.28 |
| 01/22 | 570 | 570 | 570 | 570 | 0% | 2,000 | 44億1154万 | 0% | 200.53 | 0.29 |
| 01/21 | 568 | 570 | 568 | 570 | +1.06% | 400 | 44億1154万 | 0% | 200.53 | 0.29 |
| 01/20 | 566 | 566 | 564 | 564 | -1.05% | 3,400 | 43億6510万 | -1.05% | 198.42 | 0.28 |
| 01/19 | 570 | 570 | 570 | 570 | 0% | 2,100 | 44億1154万 | -0.18% | 200.53 | 0.29 |
| 01/16 | 575 | 579 | 570 | 570 | -0.87% | 3,600 | 44億1154万 | -0.18% | 200.53 | 0.29 |
| 01/15 | 569 | 575 | 569 | 575 | 0% | 2,700 | 44億5024万 | +0.7% | 202.29 | 0.29 |
| 01/14 | 574 | 575 | 574 | 575 | 0% | 500 | 44億5024万 | +0.7% | 202.29 | 0.29 |
| 01/13 | 571 | 575 | 571 | 575 | +0.88% | 700 | 44億5024万 | +0.7% | 202.29 | 0.29 |
| 01/09 | 579 | 579 | 570 | 570 | -1.38% | 2,600 | 44億1154万 | -0.35% | 200.53 | 0.29 |
| 01/08 | 575 | 578 | 575 | 578 | +1.4% | 2,600 | 44億7345万 | +1.05% | 203.34 | 0.29 |
| 01/07 | 568 | 570 | 568 | 570 | +0.18% | 1,500 | 44億1154万 | -0.35% | 200.53 | 0.29 |
| 01/06 | 571 | 571 | 569 | 569 | -0.18% | 700 | 44億380万 | -0.52% | 200.18 | 0.29 |
| 01/05 | 574 | 574 | 570 | 570 | +0.18% | 5,100 | 44億1154万 | -0.52% | 200.53 | 0.29 |
| 2014 |
| 12/30 | 565 | 570 | 565 | 569 | +1.07% | 2,400 | 44億380万 | -0.7% | 200.18 | 0.29 |
| 12/29 | 560 | 563 | 559 | 563 | +0.54% | 14,500 | 43億5736万 | -1.92% | 198.07 | 0.28 |
| 12/26 | 560 | 560 | 558 | 560 | +0.72% | 10,100 | 43億3414万 | -2.44% | 197.01 | 0.28 |
| 12/25 | 561 | 564 | 555 | 556 | -0.71% | 12,200 | 43億318万 | -3.3% | 195.6 | 0.28 |
| 12/24 | 566 | 575 | 559 | 560 | -0.71% | 51,600 | 43億3414万 | -2.78% | 197.01 | 0.28 |
| 12/22 | 570 | 571 | 562 | 564 | -1.23% | 27,000 | 43億6510万 | -2.08% | 198.42 | 0.28 |
| 12/19 | 571 | 578 | 571 | 571 | -0.35% | 8,500 | 44億1928万 | -1.04% | 200.88 | 0.29 |
| 12/18 | 579 | 579 | 573 | 573 | -0.35% | 1,000 | 44億3476万 | -0.87% | 201.58 | 0.29 |
| 12/17 | 575 | 575 | 575 | 575 | 0% | 2,300 | 44億5024万 | -0.69% | 202.29 | 0.29 |
| 12/16 | 579 | 579 | 575 | 575 | -0.69% | 8,700 | 44億5024万 | -0.86% | 202.29 | 0.29 |
| 12/15 | 576 | 580 | 576 | 579 | +1.05% | 11,000 | 44億8119万 | -0.34% | 203.69 | 0.29 |
| 12/12 | 572 | 575 | 571 | 573 | +0.17% | 3,000 | 44億3476万 | -1.55% | 201.58 | 0.29 |
| 12/11 | 571 | 572 | 571 | 572 | -0.35% | 1,900 | 44億2702万 | -1.89% | 201.23 | 0.29 |
| 12/10 | 584 | 584 | 571 | 574 | -0.69% | 14,700 | 44億4250万 | -1.71% | 201.94 | 0.29 |
| 12/09 | 575 | 580 | 572 | 578 | +0.17% | 7,600 | 44億7345万 | -1.37% | 203.34 | 0.29 |
| 12/08 | 574 | 577 | 573 | 577 | +0.52% | 4,500 | 44億6571万 | -1.7% | 202.99 | 0.29 |
| 12/05 | 575 | 578 | 570 | 574 | -1.2% | 15,900 | 44億4250万 | -2.38% | 201.94 | 0.29 |
| 12/04 | 579 | 582 | 575 | 581 | +0.35% | 7,400 | 44億9667万 | -1.36% | 204.4 | 0.29 |
| 12/03 | 581 | 581 | 579 | 579 | 0% | 5,200 | 44億8119万 | -1.86% | 203.69 | 0.29 |
| 12/02 | 575 | 580 | 573 | 579 | +0.7% | 8,400 | 44億8119万 | -2.03% | 203.69 | 0.29 |
| 12/01 | 578 | 578 | 575 | 575 | +0.35% | 3,500 | 44億5024万 | -2.87% | 202.29 | 0.29 |
| 11/28 | 571 | 579 | 571 | 573 | -1.55% | 10,300 | 44億3476万 | -3.37% | 201.58 | 0.29 |
| 11/27 | 584 | 584 | 577 | 582 | -0.17% | 5,800 | 45億441万 | -2.02% | 204.75 | 0.29 |
| 11/26 | 582 | 585 | 580 | 583 | +0.17% | 6,200 | 45億1215万 | -1.85% | 205.1 | 0.29 |
| 11/25 | 577 | 584 | 575 | 582 | 0% | 4,000 | 45億441万 | -2.18% | 204.75 | 0.29 |
| 11/21 | 584 | 584 | 582 | 582 | 0% | 2,800 | 45億441万 | -2.18% | 204.75 | 0.29 |
| 11/20 | 582 | 582 | 580 | 582 | +1.22% | 3,500 | 45億441万 | -2.35% | 204.75 | 0.29 |
| 11/19 | 576 | 578 | 575 | 575 | 0% | 2,800 | 44億5024万 | -3.69% | 202.29 | 0.29 |
| 11/18 | 575 | 575 | 570 | 575 | +1.23% | 4,600 | 44億5024万 | -4.01% | 202.29 | 0.29 |
| 11/17 | 580 | 580 | 565 | 568 | -5.02% | 21,100 | 43億9606万 | -5.33% | 199.82 | 0.28 |
| 11/14 | 595 | 598 | 587 | 598 | +0.5% | 9,500 | 46億2824万 | -0.83% | 210.38 | 0.3 |
| 11/13 | 593 | 595 | 593 | 595 | -0.17% | 4,900 | 46億503万 | -1.49% | 209.32 | 0.3 |
| 11/12 | 598 | 600 | 596 | 596 | -0.33% | 3,200 | 46億1277万 | -1.49% | 209.68 | 0.3 |
| 11/11 | 605 | 605 | 596 | 598 | -1.16% | 800 | 46億2824万 | -1.16% | 210.38 | 0.3 |
| 11/10 | 596 | 605 | 595 | 605 | +1.34% | 3,400 | 46億8242万 | -0.17% | 212.84 | 0.3 |
| 11/07 | 597 | 597 | 597 | 597 | -0.33% | 100 | 46億2051万 | -1.65% | 210.03 | 0.3 |
| 11/05 | 598 | 599 | 597 | 599 | +0.17% | 4,800 | 46億3598万 | -1.48% | 210.73 | 0.3 |
| 11/04 | 607 | 610 | 597 | 598 | -1.64% | 4,800 | 46億2824万 | -1.81% | 210.38 | 0.3 |
| 10/31 | 610 | 610 | 591 | 608 | 0% | 4,400 | 47億564万 | -0.16% | 213.9 | 0.3 |
| 10/30 | 605 | 608 | 605 | 608 | +1.33% | 2,100 | 47億564万 | -0.16% | 213.9 | 0.3 |
| 10/29 | 611 | 611 | 591 | 600 | -1.8% | 3,700 | 46億4372万 | -1.64% | 211.08 | 0.3 |
| 10/28 | 610 | 611 | 610 | 611 | +0.33% | 600 | 47億2886万 | 0% | 214.95 | 0.31 |
| 10/27 | 609 | 609 | 609 | 609 | +1.16% | 1,500 | 47億1338万 | -0.33% | 214.25 | 0.31 |
| 10/24 | 602 | 602 | 602 | 602 | +0.33% | 1,000 | 46億5920万 | -1.47% | 211.79 | 0.3 |
| 10/23 | 589 | 600 | 589 | 600 | +0.33% | 3,300 | 46億4372万 | -1.96% | 211.08 | 0.3 |
| 10/22 | 590 | 605 | 590 | 598 | +1.18% | 7,500 | 46億2824万 | -2.45% | 210.38 | 0.3 |
| 10/21 | 593 | 593 | 591 | 591 | -0.84% | 1,700 | 45億7407万 | -3.59% | 207.92 | 0.3 |
| 10/20 | 591 | 597 | 591 | 596 | +1.02% | 600 | 46億1277万 | -2.93% | 209.68 | 0.3 |
| 10/17 | 591 | 591 | 590 | 590 | -0.34% | 1,700 | 45億6633万 | -4.07% | 207.56 | 0.3 |
| 10/16 | 596 | 600 | 592 | 592 | -1.5% | 4,200 | 45億8181万 | -3.9% | 208.27 | 0.3 |
| 10/15 | 601 | 602 | 597 | 601 | -1.48% | 2,000 | 46億5146万 | -2.44% | 211.43 | 0.3 |
| 10/14 | 608 | 610 | 608 | 610 | -1.29% | 2,300 | 47億2112万 | -0.97% | 214.6 | 0.31 |
| 10/10 | 614 | 620 | 610 | 618 | -0.32% | 1,700 | 47億8304万 | +0.32% | 217.41 | 0.31 |
| 10/09 | 626 | 626 | 620 | 620 | -1.27% | 3,900 | 47億9851万 | +0.81% | 218.12 | 0.31 |
| 10/08 | 623 | 628 | 623 | 628 | +0.8% | 8,900 | 48億6043万 | +2.28% | 220.93 | 0.31 |
| 10/07 | 616 | 623 | 615 | 623 | +0.97% | 3,400 | 48億2173万 | +1.63% | 219.17 | 0.31 |
| 10/06 | 623 | 623 | 617 | 617 | +0.16% | 2,500 | 47億7530万 | +0.82% | 217.06 | 0.31 |
| 10/03 | 615 | 616 | 615 | 616 | +0.16% | 2,000 | 47億6756万 | +0.82% | 216.71 | 0.31 |
| 10/02 | 615 | 621 | 612 | 615 | -1.28% | 8,700 | 47億5982万 | +0.82% | 216.36 | 0.31 |
| 10/01 | 624 | 624 | 616 | 623 | +0.48% | 3,600 | 48億2173万 | +2.13% | 219.17 | 0.31 |
| 09/30 | 619 | 620 | 619 | 620 | +0.16% | 1,200 | 47億9851万 | +1.81% | 218.12 | 0.31 |
| 09/29 | 622 | 623 | 619 | 619 | +1.48% | 2,600 | 47億9078万 | +1.81% | 217.77 | 0.31 |
| 09/26 | 622 | 622 | 610 | 610 | -1.61% | 2,100 | 47億2112万 | +0.49% | 214.6 | 0.31 |
| 09/25 | 623 | 623 | 620 | 620 | 0% | 1,500 | 47億9851万 | +2.31% | 218.12 | 0.31 |
| 09/24 | 621 | 621 | 620 | 620 | -0.32% | 1,100 | 47億9851万 | +2.48% | 218.12 | 0.31 |
| 09/22 | 630 | 630 | 615 | 622 | +1.14% | 10,500 | 48億1399万 | +2.98% | 218.82 | 0.31 |
| 09/19 | 618 | 620 | 615 | 615 | 0% | 3,200 | 47億5982万 | +2.16% | 216.36 | 0.31 |
| 09/18 | 622 | 622 | 601 | 615 | -0.81% | 6,700 | 47億5982万 | +2.33% | 216.36 | 0.31 |
| 09/17 | 623 | 625 | 617 | 620 | 0% | 1,500 | 47億9851万 | +3.33% | 218.12 | 0.31 |
| 09/16 | 620 | 621 | 619 | 620 | +0.81% | 4,300 | 47億9851万 | +3.51% | 218.12 | 0.31 |
| 09/12 | 612 | 618 | 612 | 615 | +0.65% | 9,100 | 47億5982万 | +3.02% | 216.36 | 0.31 |
| 09/11 | 613 | 616 | 611 | 611 | +0.16% | 4,700 | 47億2886万 | +2.35% | 214.95 | 0.31 |
| 09/10 | 606 | 610 | 606 | 610 | +0.33% | 4,500 | 47億2112万 | +2.18% | 214.6 | 0.31 |
| 09/09 | 601 | 609 | 601 | 608 | +1% | 8,400 | 47億564万 | +1.67% | 213.9 | 0.3 |
| 09/08 | 604 | 608 | 602 | 602 | -0.33% | 5,800 | 46億5920万 | +0.67% | 211.79 | 0.3 |
| 09/05 | 601 | 604 | 598 | 604 | +0.67% | 7,900 | 46億7468万 | +0.83% | 212.49 | 0.3 |
| 09/04 | 600 | 601 | 599 | 600 | 0% | 1,500 | 46億4372万 | +0.17% | 211.08 | 0.3 |
| 09/03 | 595 | 600 | 595 | 600 | +0.84% | 1,900 | 46億4372万 | 0% | 211.08 | 0.3 |
| 09/02 | 595 | 600 | 595 | 595 | +0.17% | 1,500 | 46億503万 | -1% | 209.32 | 0.3 |
| 09/01 | 600 | 600 | 594 | 594 | -0.67% | 2,400 | 45億9729万 | -1.33% | 208.97 | 0.3 |
| 08/29 | 598 | 598 | 598 | 598 | -0.33% | 400 | 46億2824万 | -0.99% | 210.38 | 0.3 |
| 08/28 | 601 | 601 | 597 | 600 | -0.83% | 1,800 | 46億4372万 | -0.66% | 211.08 | 0.3 |
| 08/27 | 600 | 605 | 600 | 605 | +0.5% | 1,800 | 46億8242万 | 0% | 212.84 | 0.3 |
