PER
2014/10/30～2015/03/31
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 | 578 | 580 | 574 | 580 | +0.35% | 2,100 | 44億8893万 | 0% | 204.05 | 0.29 |
| 03/30 | 585 | 585 | 575 | 578 | -0.52% | 8,400 | 44億7345万 | -0.34% | 203.34 | 0.29 |
| 03/27 | 578 | 585 | 578 | 581 | -1.86% | 4,300 | 44億9667万 | +0.17% | 204.4 | 0.29 |
| 03/26 | 592 | 593 | 587 | 592 | +0.34% | 4,900 | 45億8181万 | +2.25% | 208.27 | 0.3 |
| 03/25 | 592 | 592 | 585 | 590 | +0.34% | 6,400 | 45億6633万 | +2.08% | 207.56 | 0.3 |
| 03/24 | 598 | 598 | 588 | 588 | -1.18% | 10,400 | 45億5085万 | +1.91% | 206.86 | 0.29 |
| 03/23 | 600 | 601 | 595 | 595 | +0.17% | 8,500 | 46億503万 | +3.3% | 209.32 | 0.3 |
| 03/20 | 588 | 598 | 588 | 594 | +0.85% | 8,500 | 45億9729万 | +3.3% | 208.97 | 0.3 |
| 03/19 | 581 | 589 | 581 | 589 | +1.38% | 7,000 | 45億5859万 | +2.61% | 207.21 | 0.3 |
| 03/18 | 587 | 588 | 581 | 581 | -1.36% | 3,700 | 44億9667万 | +1.4% | 204.4 | 0.29 |
| 03/17 | 587 | 589 | 584 | 589 | 0% | 10,800 | 45億5859万 | +2.79% | 207.21 | 0.3 |
| 03/16 | 590 | 590 | 587 | 589 | +0.68% | 7,400 | 45億5859万 | +2.97% | 207.21 | 0.3 |
| 03/13 | 576 | 589 | 576 | 585 | +1.56% | 5,200 | 45億2763万 | +2.45% | 205.81 | 0.29 |
| 03/12 | 572 | 580 | 572 | 576 | +1.05% | 3,300 | 44億5797万 | +0.88% | 202.64 | 0.29 |
| 03/11 | 569 | 570 | 569 | 570 | +0.53% | 2,100 | 44億1154万 | 0% | 200.53 | 0.29 |
| 03/10 | 566 | 570 | 566 | 567 | 0% | 1,300 | 43億8832万 | -0.53% | 199.47 | 0.28 |
| 03/09 | 569 | 569 | 566 | 567 | 0% | 8,700 | 43億8832万 | -0.53% | 199.47 | 0.28 |
| 03/06 | 568 | 570 | 567 | 567 | -0.87% | 8,100 | 43億8832万 | -0.53% | 199.47 | 0.28 |
| 03/05 | 574 | 574 | 567 | 572 | -0.35% | 9,400 | 44億2702万 | +0.35% | 201.23 | 0.29 |
| 03/04 | 573 | 574 | 568 | 574 | 0% | 11,600 | 44億4250万 | +0.7% | 201.94 | 0.29 |
| 03/03 | 578 | 578 | 573 | 574 | -0.69% | 7,100 | 44億4250万 | +0.88% | 201.94 | 0.29 |
| 03/02 | 579 | 579 | 575 | 578 | -0.17% | 2,800 | 44億7345万 | +1.58% | 203.34 | 0.29 |
| 02/27 | 576 | 579 | 573 | 579 | +0.17% | 6,000 | 44億8119万 | +1.76% | 203.69 | 0.29 |
| 02/26 | 578 | 578 | 578 | 578 | +0.52% | 400 | 44億7345万 | +1.76% | 203.34 | 0.29 |
| 02/25 | 562 | 575 | 562 | 575 | +0.88% | 4,300 | 44億5024万 | +1.23% | 202.29 | 0.29 |
| 02/24 | 567 | 570 | 561 | 570 | -1.04% | 4,300 | 44億1154万 | +0.35% | 200.53 | 0.29 |
| 02/23 | 571 | 576 | 570 | 576 | +2.31% | 3,400 | 44億5797万 | +1.41% | 202.64 | 0.29 |
| 02/20 | 565 | 565 | 560 | 563 | -0.53% | 10,100 | 43億5736万 | -0.71% | 198.07 | 0.28 |
| 02/19 | 564 | 567 | 564 | 566 | +0.71% | 3,600 | 43億8058万 | -0.35% | 199.12 | 0.28 |
| 02/18 | 564 | 564 | 562 | 562 | -1.06% | 1,400 | 43億4962万 | -1.06% | 197.71 | 0.28 |
| 02/17 | 568 | 569 | 568 | 568 | +0.35% | 3,400 | 43億9606万 | -0.18% | 199.82 | 0.28 |
| 02/16 | 565 | 568 | 563 | 566 | -0.18% | 6,600 | 43億8058万 | -0.53% | 199.12 | 0.28 |
| 02/13 | 569 | 575 | 567 | 567 | -0.87% | 4,600 | 43億8832万 | -0.35% | 199.47 | 0.28 |
| 02/12 | 568 | 572 | 567 | 572 | +0.35% | 1,800 | 44億2702万 | +0.53% | 201.23 | 0.29 |
| 02/10 | 572 | 572 | 568 | 570 | +0.35% | 700 | 44億1154万 | +0.18% | 200.53 | 0.29 |
| 02/09 | 573 | 573 | 562 | 568 | -1.39% | 6,200 | 43億9606万 | -0.18% | 199.82 | 0.28 |
| 02/06 | 576 | 576 | 576 | 576 | +1.05% | 400 | 44億5797万 | +1.23% | 202.64 | 0.29 |
| 02/05 | 570 | 571 | 570 | 570 | +0.53% | 25,300 | 44億1154万 | +0.18% | 200.53 | 0.29 |
| 02/04 | 567 | 569 | 564 | 567 | 0% | 1,900 | 43億8832万 | -0.18% | 199.47 | 0.28 |
| 02/03 | 570 | 570 | 567 | 567 | -0.35% | 700 | 43億8832万 | -0.18% | 199.47 | 0.28 |
| 02/02 | 570 | 570 | 569 | 569 | +1.25% | 1,500 | 44億380万 | +0.18% | 200.18 | 0.29 |
| 01/30 | 565 | 565 | 562 | 562 | +0.18% | 600 | 43億4962万 | -1.06% | 197.71 | 0.28 |
| 01/29 | 567 | 568 | 561 | 561 | -1.06% | 4,900 | 43億4188万 | -1.23% | 197.36 | 0.28 |
| 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 |
