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 |
|---|
| 2016 | 10/1, 株式併合 10→1 |
| 2015 |
| 03/31 | 2,070 | 2,070 | 2,030 | 2,030 | -0.98% | 11,500 | 81億7278万 | -2.12% | 5.05 | 0.61 |
| 03/30 | 2,080 | 2,080 | 2,040 | 2,050 | -1.91% | 17,300 | 82億5330万 | -1.11% | 5.1 | 0.62 |
| 03/27 | 2,170 | 2,190 | 2,090 | 2,090 | -5.86% | 18,000 | 84億1434万 | +0.92% | 5.2 | 0.63 |
| 03/26 | 2,210 | 2,220 | 2,200 | 2,220 | -0.89% | 12,700 | 89億3772万 | +7.35% | 5.52 | 0.67 |
| 03/25 | 2,240 | 2,240 | 2,200 | 2,240 | +0.9% | 24,900 | 90億1824万 | +8.79% | 5.57 | 0.67 |
| 03/24 | 2,180 | 2,240 | 2,150 | 2,220 | +1.83% | 23,900 | 89億3772万 | +8.35% | 5.52 | 0.67 |
| 03/23 | 2,170 | 2,180 | 2,160 | 2,180 | +2.35% | 10,900 | 87億7668万 | +6.97% | 5.42 | 0.66 |
| 03/20 | 2,120 | 2,140 | 2,110 | 2,130 | +0.95% | 10,900 | 85億7538万 | +5.03% | 5.3 | 0.64 |
| 03/19 | 2,110 | 2,110 | 2,080 | 2,110 | +0.96% | 9,000 | 84億9486万 | +4.4% | 5.25 | 0.63 |
| 03/18 | 2,080 | 2,100 | 2,080 | 2,090 | +0.48% | 4,100 | 84億1434万 | +3.72% | 5.2 | 0.63 |
| 03/17 | 2,070 | 2,130 | 2,070 | 2,080 | +0.48% | 12,000 | 83億7408万 | +3.48% | 5.17 | 0.63 |
| 03/16 | 2,070 | 2,080 | 2,060 | 2,070 | 0% | 7,100 | 83億3382万 | +3.19% | 5.15 | 0.62 |
| 03/13 | 2,050 | 2,110 | 2,040 | 2,070 | +0.98% | 17,000 | 83億3382万 | +3.45% | 5.15 | 0.62 |
| 03/12 | 2,050 | 2,060 | 2,020 | 2,050 | +0.49% | 6,200 | 82億5330万 | +2.71% | 5.1 | 0.62 |
| 03/11 | 2,000 | 2,050 | 2,000 | 2,040 | +1.49% | 6,900 | 82億1304万 | +2.46% | 5.07 | 0.61 |
| 03/10 | 2,050 | 2,070 | 2,000 | 2,010 | -1.47% | 12,100 | 80億9226万 | +1.21% | 5 | 0.6 |
| 03/09 | 2,040 | 2,040 | 2,020 | 2,040 | +0.49% | 5,200 | 82億1304万 | +2.87% | 5.07 | 0.61 |
| 03/06 | 2,040 | 2,050 | 2,010 | 2,030 | -0.98% | 15,100 | 81億7278万 | +2.58% | 5.05 | 0.61 |
| 03/05 | 2,030 | 2,050 | 2,030 | 2,050 | +1.49% | 15,800 | 82億5330万 | +3.8% | 5.1 | 0.62 |
| 03/04 | 1,990 | 2,030 | 1,990 | 2,020 | +1% | 6,800 | 81億3252万 | +2.49% | 5.02 | 0.61 |
| 03/03 | 2,020 | 2,020 | 1,990 | 2,000 | -0.5% | 13,000 | 80億5200万 | +1.57% | 4.97 | 0.6 |
| 03/02 | 2,040 | 2,040 | 2,010 | 2,010 | -0.5% | 4,600 | 80億9226万 | +2.24% | 5 | 0.6 |
| 02/27 | 2,040 | 2,040 | 2,000 | 2,020 | 0% | 9,300 | 81億3252万 | +2.9% | 5.02 | 0.61 |
| 02/26 | 1,990 | 2,060 | 1,990 | 2,020 | +1.51% | 19,400 | 81億3252万 | +3.06% | 5.02 | 0.61 |
| 02/25 | 2,000 | 2,010 | 1,990 | 1,990 | -0.5% | 4,500 | 80億1174万 | +1.74% | 4.95 | 0.6 |
| 02/24 | 2,000 | 2,000 | 1,990 | 2,000 | 0% | 7,700 | 80億5200万 | +2.35% | 4.97 | 0.6 |
| 02/23 | 2,020 | 2,020 | 2,000 | 2,000 | 0% | 10,200 | 80億5200万 | +2.56% | 4.97 | 0.6 |
| 02/20 | 1,990 | 2,030 | 1,990 | 2,000 | 0% | 13,200 | 80億5200万 | +2.72% | 4.97 | 0.6 |
| 02/19 | 2,010 | 2,020 | 2,000 | 2,000 | +0.5% | 15,100 | 80億5200万 | +2.88% | 4.97 | 0.6 |
| 02/18 | 1,950 | 2,010 | 1,950 | 1,990 | +2.05% | 18,200 | 80億1174万 | +2.47% | 4.95 | 0.6 |
| 02/17 | 1,940 | 1,950 | 1,930 | 1,950 | +0.52% | 6,300 | 78億5070万 | +0.52% | 4.85 | 0.59 |
| 02/16 | 1,950 | 1,960 | 1,930 | 1,940 | -0.51% | 6,900 | 78億1044万 | -0.05% | 4.82 | 0.58 |
| 02/13 | 1,980 | 1,980 | 1,950 | 1,950 | -0.51% | 4,200 | 78億5070万 | +0.36% | 4.85 | 0.59 |
| 02/12 | 1,970 | 1,980 | 1,960 | 1,960 | 0% | 6,300 | 78億9096万 | +0.87% | 4.87 | 0.59 |
| 02/10 | 1,960 | 1,980 | 1,940 | 1,960 | -1.01% | 4,700 | 78億9096万 | +0.87% | 4.87 | 0.59 |
| 02/09 | 1,960 | 1,980 | 1,940 | 1,980 | +1.54% | 7,600 | 79億7148万 | +1.85% | 4.92 | 0.59 |
| 02/06 | 1,930 | 1,970 | 1,920 | 1,950 | +1.04% | 17,500 | 78億5070万 | +0.31% | 4.85 | 0.59 |
| 02/05 | 1,950 | 1,950 | 1,910 | 1,930 | -0.52% | 11,200 | 77億7018万 | -0.82% | 4.8 | 0.58 |
| 02/04 | 1,930 | 1,940 | 1,930 | 1,940 | +2.11% | 7,500 | 78億1044万 | -0.41% | 4.82 | 0.58 |
| 02/03 | 1,940 | 1,940 | 1,900 | 1,900 | -2.06% | 6,100 | 76億4940万 | -2.46% | 4.72 | 0.57 |
| 02/02 | 1,920 | 1,940 | 1,920 | 1,940 | 0% | 2,000 | 78億1044万 | -0.56% | 4.82 | 0.58 |
| 01/30 | 1,940 | 1,940 | 1,930 | 1,940 | +0.52% | 3,500 | 78億1044万 | -0.61% | 4.82 | 0.58 |
| 01/29 | 1,940 | 1,940 | 1,930 | 1,930 | -1.03% | 2,100 | 77億7018万 | -1.18% | 4.8 | 0.58 |
| 01/28 | 1,940 | 1,960 | 1,940 | 1,950 | -1.02% | 3,800 | 78億5070万 | -0.15% | 4.85 | 0.59 |
| 01/27 | 1,930 | 1,970 | 1,930 | 1,970 | +2.07% | 3,700 | 79億3122万 | +0.92% | 4.9 | 0.59 |
| 01/26 | 1,920 | 1,930 | 1,920 | 1,930 | -0.52% | 3,100 | 77億7018万 | -0.97% | 4.8 | 0.58 |
| 01/23 | 1,950 | 1,960 | 1,940 | 1,940 | 0% | 4,000 | 78億1044万 | -0.51% | 4.82 | 0.58 |
| 01/22 | 1,920 | 1,940 | 1,920 | 1,940 | +1.04% | 6,600 | 78億1044万 | -0.51% | 4.82 | 0.58 |
| 01/21 | 1,930 | 1,930 | 1,910 | 1,920 | -0.52% | 6,200 | 77億2992万 | -1.64% | 4.77 | 0.58 |
| 01/20 | 1,920 | 1,940 | 1,920 | 1,930 | +0.52% | 7,900 | 77億7018万 | -1.23% | 4.8 | 0.58 |
| 01/19 | 1,920 | 1,980 | 1,890 | 1,920 | +0.52% | 18,100 | 77億2992万 | -1.84% | 4.77 | 0.58 |
| 01/16 | 1,940 | 1,940 | 1,900 | 1,910 | -1.55% | 10,000 | 76億8966万 | -2.55% | 4.75 | 0.57 |
| 01/15 | 1,940 | 1,950 | 1,920 | 1,940 | +0.52% | 8,700 | 78億1044万 | -1.22% | 4.82 | 0.58 |
| 01/14 | 1,960 | 1,960 | 1,920 | 1,930 | -1.53% | 2,300 | 77億7018万 | -1.83% | 4.8 | 0.58 |
| 01/13 | 1,940 | 1,970 | 1,910 | 1,960 | -0.51% | 11,900 | 78億9096万 | -0.41% | 4.87 | 0.59 |
| 01/09 | 1,960 | 1,980 | 1,960 | 1,970 | -0.51% | 5,600 | 79億3122万 | 0% | 4.9 | 0.59 |
| 01/08 | 1,960 | 1,980 | 1,960 | 1,980 | +1.54% | 3,800 | 79億7148万 | +0.46% | 4.92 | 0.59 |
| 01/07 | 1,950 | 1,970 | 1,950 | 1,950 | -0.51% | 4,100 | 78億5070万 | -1.07% | 4.85 | 0.59 |
| 01/06 | 1,970 | 1,970 | 1,960 | 1,960 | -1.01% | 8,000 | 78億9096万 | -0.61% | 4.87 | 0.59 |
| 01/05 | 1,990 | 2,000 | 1,960 | 1,980 | -0.5% | 6,100 | 79億7148万 | +0.41% | 4.92 | 0.59 |
| 2014 |
| 12/30 | 2,000 | 2,010 | 1,980 | 1,990 | -0.5% | 7,600 | 80億1174万 | +0.91% | 4.95 | 0.6 |
| 12/29 | 1,990 | 2,000 | 1,970 | 2,000 | +1.52% | 10,500 | 80億5200万 | +1.52% | 4.97 | 0.6 |
| 12/26 | 1,970 | 1,980 | 1,950 | 1,970 | +0.51% | 2,200 | 79億3122万 | +0.05% | 4.9 | 0.59 |
| 12/25 | 1,960 | 1,970 | 1,950 | 1,960 | -0.51% | 5,300 | 78億9096万 | -0.46% | 4.87 | 0.59 |
| 12/24 | 1,960 | 1,970 | 1,940 | 1,970 | 0% | 12,900 | 79億3122万 | +0.05% | 4.9 | 0.59 |
| 12/22 | 1,950 | 1,970 | 1,950 | 1,970 | +1.03% | 5,700 | 79億3122万 | +0.05% | 4.9 | 0.59 |
| 12/19 | 1,940 | 1,950 | 1,930 | 1,950 | +0.52% | 8,100 | 78億5070万 | -0.91% | 4.85 | 0.59 |
| 12/18 | 1,920 | 1,950 | 1,920 | 1,940 | +1.57% | 13,500 | 78億1044万 | -1.42% | 4.82 | 0.58 |
| 12/17 | 1,910 | 1,940 | 1,900 | 1,910 | 0% | 14,700 | 76億8966万 | -3% | 4.75 | 0.57 |
| 12/16 | 1,920 | 1,920 | 1,910 | 1,910 | -1.55% | 12,400 | 76億8966万 | -3.05% | 4.75 | 0.57 |
| 12/15 | 1,950 | 1,960 | 1,930 | 1,940 | -1.02% | 11,400 | 78億1044万 | -1.62% | 4.82 | 0.58 |
| 12/12 | 1,970 | 1,980 | 1,960 | 1,960 | -1.01% | 13,600 | 78億9096万 | -0.61% | 4.87 | 0.59 |
| 12/11 | 1,960 | 1,980 | 1,960 | 1,980 | +1.02% | 6,700 | 79億7148万 | +0.51% | 4.92 | 0.6 |
| 12/10 | 1,970 | 1,980 | 1,950 | 1,960 | -1.51% | 16,600 | 78億9096万 | -0.41% | 4.87 | 0.59 |
| 12/09 | 2,030 | 2,030 | 1,980 | 1,990 | -1.97% | 22,200 | 80億1174万 | +1.17% | 4.95 | 0.6 |
| 12/08 | 2,000 | 2,060 | 2,000 | 2,030 | +1.5% | 30,600 | 81億7278万 | +3.36% | 5.05 | 0.61 |
| 12/05 | 1,990 | 2,000 | 1,990 | 2,000 | 0% | 2,600 | 80億5200万 | +2.25% | 4.97 | 0.6 |
| 12/04 | 1,980 | 2,000 | 1,980 | 2,000 | +1.01% | 10,800 | 80億5200万 | +2.51% | 4.97 | 0.6 |
| 12/03 | 2,000 | 2,010 | 1,980 | 1,980 | -1% | 13,800 | 79億7148万 | +1.8% | 4.92 | 0.6 |
| 12/02 | 2,000 | 2,000 | 1,980 | 2,000 | +0.5% | 6,400 | 80億5200万 | +3.09% | 4.97 | 0.6 |
| 12/01 | 1,990 | 2,010 | 1,990 | 1,990 | +0.51% | 10,300 | 80億1174万 | +2.9% | 4.95 | 0.6 |
| 11/28 | 2,000 | 2,000 | 1,980 | 1,980 | 0% | 12,900 | 79億7148万 | +2.8% | 4.92 | 0.6 |
| 11/27 | 1,960 | 2,000 | 1,960 | 1,980 | +1.02% | 19,900 | 79億7148万 | +3.13% | 4.92 | 0.6 |
| 11/26 | 1,970 | 1,980 | 1,960 | 1,960 | -0.51% | 8,900 | 78億9096万 | +2.51% | 4.87 | 0.59 |
| 11/25 | 1,980 | 1,980 | 1,960 | 1,970 | +0.51% | 5,600 | 79億3122万 | +3.36% | 4.9 | 0.59 |
| 11/21 | 1,960 | 1,970 | 1,950 | 1,960 | 0% | 5,000 | 78億9096万 | +3.27% | 4.87 | 0.59 |
| 11/20 | 1,970 | 1,980 | 1,960 | 1,960 | -0.51% | 7,900 | 78億9096万 | +3.59% | 4.87 | 0.59 |
| 11/19 | 1,980 | 1,980 | 1,970 | 1,970 | 0% | 6,700 | 79億3122万 | +4.34% | 4.9 | 0.59 |
| 11/18 | 1,960 | 1,970 | 1,960 | 1,970 | +0.51% | 7,700 | 79億3122万 | +4.62% | 4.9 | 0.59 |
| 11/17 | 1,960 | 1,970 | 1,960 | 1,960 | 0% | 8,300 | 78億9096万 | +4.31% | 4.87 | 0.59 |
| 11/14 | 1,950 | 1,960 | 1,950 | 1,960 | +0.51% | 5,800 | 78億9096万 | +4.48% | 4.87 | 0.59 |
| 11/13 | 1,950 | 1,960 | 1,950 | 1,950 | 0% | 2,800 | 78億5070万 | +4% | 4.85 | 0.59 |
| 11/12 | 1,950 | 1,960 | 1,950 | 1,950 | +0.52% | 8,000 | 78億5070万 | +3.94% | 4.85 | 0.59 |
| 11/11 | 1,950 | 1,960 | 1,940 | 1,940 | -1.02% | 10,800 | 78億1044万 | +3.41% | 4.82 | 0.58 |
| 11/10 | 1,910 | 1,960 | 1,910 | 1,960 | +0.51% | 8,700 | 78億9096万 | +4.53% | 4.87 | 0.59 |
| 11/07 | 1,920 | 1,950 | 1,920 | 1,950 | +2.63% | 9,000 | 78億5070万 | +4.11% | 4.85 | 0.59 |
| 11/06 | 1,970 | 1,970 | 1,900 | 1,900 | -2.06% | 15,500 | 76億4940万 | +1.39% | 4.72 | 0.57 |
| 11/05 | 1,940 | 1,980 | 1,940 | 1,940 | +1.04% | 21,500 | 78億1044万 | +3.36% | 4.82 | 0.58 |
| 11/04 | 1,940 | 1,950 | 1,900 | 1,920 | 0% | 20,100 | 77億2992万 | +2.18% | 4.77 | 0.58 |
| 10/31 | 1,830 | 1,930 | 1,830 | 1,920 | +5.49% | 23,500 | 77億2992万 | +2.02% | 4.77 | 0.58 |
