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 |
|---|
| 2024 | 1/1, 株式分割 1→3 |
| 2015 |
| 03/31 | 826 | 830 | 807 | 807 | -1.18% | 15,338,400 | 3兆9317億 | -0.37% | 9.79 | 0.7 |
| 03/30 | 812 | 818 | 796 | 817 | +0.29% | 14,103,900 | 3兆9788億 | +0.82% | 9.91 | 0.71 |
| 03/27 | 825 | 828 | 808 | 814 | -2.59% | 19,955,400 | 3兆9675億 | +0.78% | 9.88 | 0.71 |
| 03/26 | 831 | 841 | 826 | 836 | +0.52% | 21,799,200 | 4兆730億 | +3.59% | 10.15 | 0.73 |
| 03/25 | 825 | 834 | 823 | 832 | +0.81% | 18,803,100 | 4兆519億 | +3.31% | 10.09 | 0.73 |
| 03/24 | 830 | 831 | 821 | 825 | -0.92% | 16,831,500 | 4兆194億 | +2.87% | 10.01 | 0.72 |
| 03/23 | 817 | 833 | 817 | 833 | +2.46% | 20,022,600 | 4兆568億 | +4.08% | 10.1 | 0.73 |
| 03/20 | 810 | 813 | 806 | 813 | +0.25% | 11,057,700 | 3兆9594億 | +1.84% | 9.86 | 0.71 |
| 03/19 | 813 | 817 | 808 | 811 | -0.25% | 12,277,500 | 3兆9496億 | +1.97% | 9.84 | 0.71 |
| 03/18 | 813 | 814 | 807 | 813 | -0.2% | 13,065,300 | 3兆9594億 | +2.61% | 9.86 | 0.71 |
| 03/17 | 817 | 817 | 810 | 814 | +0.45% | 10,557,900 | 3兆9675億 | +3.21% | 9.88 | 0.71 |
| 03/16 | 816 | 818 | 809 | 811 | -0.86% | 13,389,900 | 3兆9496億 | +3.14% | 9.84 | 0.71 |
| 03/13 | 817 | 820 | 811 | 818 | +0.66% | 29,294,100 | 3兆9837億 | +4.43% | 9.92 | 0.71 |
| 03/12 | 809 | 814 | 804 | 812 | +0.29% | 19,585,500 | 3兆9577億 | +4.15% | 9.86 | 0.71 |
| 03/11 | 805 | 812 | 805 | 810 | +0.25% | 16,153,500 | 3兆9464億 | +4.25% | 9.83 | 0.71 |
| 03/10 | 813 | 817 | 805 | 808 | -0.57% | 17,481,000 | 3兆9366億 | +4.53% | 9.81 | 0.71 |
| 03/09 | 811 | 816 | 810 | 813 | +0.99% | 17,015,400 | 3兆9594億 | +5.82% | 9.86 | 0.71 |
| 03/06 | 800 | 806 | 798 | 805 | +0.63% | 14,506,800 | 3兆9204億 | +5.46% | 9.77 | 0.7 |
| 03/05 | 796 | 806 | 795 | 800 | +0.17% | 14,934,900 | 3兆8960億 | +5.5% | 9.7 | 0.7 |
| 03/04 | 799 | 802 | 793 | 798 | +0.21% | 15,729,300 | 3兆8895億 | +5.74% | 9.69 | 0.7 |
| 03/03 | 800 | 803 | 791 | 797 | -0.42% | 13,183,200 | 3兆8814億 | +6.08% | 9.67 | 0.7 |
| 03/02 | 801 | 803 | 794 | 800 | +0.38% | 15,645,600 | 3兆8976億 | +6.95% | 9.71 | 0.7 |
| 02/27 | 793 | 800 | 793 | 797 | +0.84% | 21,078,000 | 3兆8830億 | +6.98% | 9.67 | 0.7 |
| 02/26 | 784 | 790 | 781 | 790 | +0.51% | 13,026,600 | 3兆8505億 | +6.66% | 9.59 | 0.69 |
| 02/25 | 788 | 790 | 784 | 786 | -0.17% | 12,681,300 | 3兆8311億 | +6.69% | 9.54 | 0.69 |
| 02/24 | 787 | 788 | 780 | 788 | +0.3% | 12,944,700 | 3兆8375億 | +7.31% | 9.56 | 0.69 |
| 02/23 | 786 | 793 | 781 | 785 | +0.38% | 15,120,300 | 3兆8262億 | +7.58% | 9.53 | 0.69 |
| 02/20 | 780 | 783 | 777 | 782 | +0.51% | 14,862,300 | 3兆8116億 | +7.91% | 9.49 | 0.68 |
| 02/19 | 772 | 778 | 772 | 778 | +0.34% | 13,944,600 | 3兆7921億 | +7.95% | 9.45 | 0.68 |
| 02/18 | 777 | 779 | 771 | 776 | +0.04% | 20,264,700 | 3兆7791億 | +8.03% | 9.41 | 0.68 |
| 02/17 | 767 | 779 | 765 | 775 | +1.44% | 27,261,900 | 3兆7775億 | +8.59% | 9.41 | 0.68 |
| 02/16 | 743 | 769 | 740 | 764 | +3.71% | 31,669,800 | 3兆7239億 | +7.5% | 9.28 | 0.67 |
| 02/13 | 734 | 737 | 731 | 737 | +0.45% | 17,488,800 | 3兆5907億 | +3.95% | 8.94 | 0.64 |
| 02/12 | 743 | 743 | 729 | 734 | -0.32% | 21,033,600 | 3兆5745億 | +3.77% | 8.9 | 0.64 |
| 02/10 | 735 | 746 | 731 | 736 | -0.67% | 19,077,000 | 3兆5858億 | +4.4% | 8.93 | 0.64 |
| 02/09 | 744 | 745 | 737 | 741 | +0.63% | 10,890,900 | 3兆6102億 | +5.11% | 8.99 | 0.65 |
| 02/06 | 747 | 750 | 731 | 736 | -0.9% | 21,530,700 | 3兆5874億 | +4.44% | 8.94 | 0.64 |
| 02/05 | 733 | 744 | 724 | 743 | +0.59% | 20,801,400 | 3兆6199億 | +5.24% | 9.02 | 0.65 |
| 02/04 | 726 | 743 | 720 | 739 | +4.82% | 35,708,100 | 3兆5988億 | +4.63% | 8.96 | 0.64 |
| 02/03 | 693 | 711 | 691 | 705 | +2.37% | 23,279,700 | 3兆4332億 | -0.05% | 8.55 | 0.61 |
| 02/02 | 685 | 690 | 680 | 688 | -0.15% | 14,621,400 | 3兆3536億 | -2.64% | 8.35 | 0.6 |
| 01/30 | 703 | 705 | 689 | 689 | -0.96% | 16,377,300 | 3兆3585億 | -2.64% | 8.37 | 0.6 |
| 01/29 | 703 | 705 | 694 | 696 | -1.46% | 13,851,600 | 3兆3909億 | -1.83% | 8.45 | 0.61 |
| 01/28 | 705 | 709 | 701 | 706 | -0.8% | 13,387,500 | 3兆4413億 | -0.38% | 8.57 | 0.62 |
| 01/27 | 701 | 714 | 698 | 712 | +0.52% | 19,930,200 | 3兆4689億 | +0.56% | 8.64 | 0.62 |
| 01/26 | 709 | 719 | 706 | 708 | -1.8% | 15,297,300 | 3兆4510億 | +0.33% | 8.6 | 0.62 |
| 01/23 | 711 | 725 | 709 | 721 | +2.46% | 19,766,400 | 3兆5144億 | +2.17% | 8.75 | 0.63 |
| 01/22 | 699 | 704 | 695 | 704 | +1.29% | 13,931,100 | 3兆4299億 | -0.28% | 8.54 | 0.61 |
| 01/21 | 701 | 704 | 692 | 695 | -1.04% | 14,900,700 | 3兆3861億 | -1.7% | 8.43 | 0.61 |
| 01/20 | 695 | 703 | 688 | 702 | +1.74% | 15,499,800 | 3兆4218億 | -0.8% | 8.52 | 0.61 |
| 01/19 | 686 | 694 | 683 | 690 | +1.97% | 16,234,800 | 3兆3633億 | -2.63% | 8.38 | 0.6 |
| 01/16 | 672 | 677 | 667 | 677 | -0.29% | 20,117,700 | 3兆2984億 | -4.92% | 8.22 | 0.59 |
| 01/15 | 684 | 687 | 675 | 679 | -0.54% | 20,142,000 | 3兆3081億 | -4.9% | 8.24 | 0.59 |
| 01/14 | 690 | 692 | 682 | 683 | -1.96% | 18,104,400 | 3兆3260億 | -4.79% | 8.28 | 0.6 |
| 01/13 | 694 | 696 | 684 | 696 | -0.48% | 16,535,400 | 3兆3926億 | -3.29% | 8.45 | 0.61 |
| 01/09 | 700 | 703 | 696 | 700 | +0.77% | 13,064,100 | 3兆4088億 | -3.09% | 8.49 | 0.61 |
| 01/08 | 706 | 707 | 692 | 694 | -0.14% | 20,355,000 | 3兆3828億 | -4.1% | 8.43 | 0.61 |
| 01/07 | 695 | 704 | 692 | 695 | -0.62% | 15,806,400 | 3兆3877億 | -4.22% | 8.44 | 0.61 |
| 01/06 | 710 | 712 | 700 | 700 | -4.16% | 25,193,700 | 3兆4088億 | -3.89% | 8.49 | 0.61 |
| 01/05 | 730 | 736 | 723 | 730 | -1.22% | 16,212,900 | 3兆5566億 | 0% | 8.86 | 0.64 |
| 2014 |
| 12/30 | 743 | 748 | 739 | 739 | -0.89% | 12,198,300 | 3兆6004億 | +1.09% | 8.97 | 0.64 |
| 12/29 | 747 | 748 | 737 | 746 | +0.22% | 10,877,400 | 3兆6329億 | +2.01% | 9.05 | 0.65 |
| 12/26 | 736 | 745 | 734 | 744 | +1.13% | 9,832,800 | 3兆6248億 | +1.64% | 9.03 | 0.65 |
| 12/25 | 733 | 737 | 730 | 736 | 0% | 8,178,300 | 3兆5842億 | +0.36% | 8.93 | 0.64 |
| 12/24 | 735 | 738 | 733 | 736 | +1.24% | 16,187,400 | 3兆5842億 | +0.23% | 8.93 | 0.64 |
| 12/22 | 719 | 727 | 719 | 727 | +1.58% | 15,846,600 | 3兆5404億 | -1.13% | 8.82 | 0.63 |
| 12/19 | 702 | 716 | 701 | 715 | +4.89% | 25,797,000 | 3兆4851億 | -2.94% | 8.68 | 0.62 |
| 12/18 | 698 | 699 | 682 | 682 | +0.49% | 27,116,400 | 3兆3227億 | -7.71% | 8.27 | 0.6 |
| 12/17 | 679 | 685 | 675 | 679 | -0.39% | 28,265,700 | 3兆3065億 | -8.54% | 8.23 | 0.59 |
| 12/16 | 697 | 697 | 673 | 681 | -3.04% | 26,908,200 | 3兆3195億 | -8.67% | 8.27 | 0.59 |
| 12/15 | 713 | 716 | 701 | 703 | -1.95% | 25,747,800 | 3兆4234億 | -6.19% | 8.52 | 0.61 |
| 12/12 | 718 | 728 | 715 | 717 | -1.1% | 29,826,000 | 3兆4916億 | -4.44% | 8.69 | 0.63 |
| 12/11 | 717 | 728 | 713 | 725 | +0.18% | 18,353,400 | 3兆5306億 | -3.51% | 8.79 | 0.63 |
| 12/10 | 734 | 743 | 720 | 723 | -2.08% | 23,214,600 | 3兆5241億 | -3.81% | 8.78 | 0.63 |
| 12/09 | 742 | 743 | 736 | 739 | -0.94% | 16,458,300 | 3兆5988億 | -1.77% | 8.96 | 0.64 |
| 12/08 | 752 | 752 | 744 | 746 | -0.36% | 14,439,300 | 3兆6329億 | -0.71% | 9.05 | 0.65 |
| 12/05 | 751 | 753 | 746 | 748 | -0.31% | 12,971,400 | 3兆6459億 | -0.09% | 9.08 | 0.65 |
| 12/04 | 750 | 754 | 746 | 751 | +0.9% | 18,819,300 | 3兆6573億 | +0.49% | 9.11 | 0.65 |
| 12/03 | 753 | 754 | 743 | 744 | -0.98% | 15,860,100 | 3兆6248億 | 0% | 9.03 | 0.65 |
| 12/02 | 737 | 752 | 733 | 751 | +1.44% | 20,273,100 | 3兆6605億 | +1.26% | 9.12 | 0.66 |
| 12/01 | 753 | 760 | 739 | 741 | -1.02% | 23,543,700 | 3兆6086億 | +0.23% | 8.99 | 0.65 |
| 11/28 | 745 | 749 | 737 | 748 | +1.13% | 17,987,400 | 3兆6459億 | +1.68% | 9.08 | 0.65 |
| 11/27 | 750 | 752 | 740 | 740 | -1.86% | 15,810,000 | 3兆6053億 | +0.95% | 8.98 | 0.65 |
| 11/26 | 751 | 757 | 744 | 754 | +0.27% | 18,949,800 | 3兆6735億 | +3.29% | 9.15 | 0.66 |
| 11/25 | 766 | 766 | 752 | 752 | -0.49% | 30,913,200 | 3兆6638億 | +3.44% | 9.12 | 0.66 |
| 11/21 | 765 | 766 | 749 | 756 | -1.13% | 27,437,400 | 3兆6816億 | +4.66% | 9.17 | 0.66 |
| 11/20 | 767 | 770 | 764 | 764 | -0.48% | 15,720,900 | 3兆7239億 | +6.31% | 9.27 | 0.67 |
| 11/19 | 771 | 776 | 766 | 768 | -0.17% | 18,254,100 | 3兆7417億 | +7.41% | 9.32 | 0.67 |
| 11/18 | 769 | 775 | 767 | 769 | +1.36% | 17,422,800 | 3兆7482億 | +8.2% | 9.33 | 0.67 |
| 11/17 | 767 | 768 | 756 | 759 | -1.81% | 20,673,000 | 3兆6979億 | +7.2% | 9.21 | 0.66 |
| 11/14 | 774 | 774 | 766 | 773 | +0.83% | 22,863,600 | 3兆7661億 | +9.65% | 9.38 | 0.67 |
| 11/13 | 760 | 767 | 756 | 767 | +0.97% | 21,627,600 | 3兆7352億 | +9.06% | 9.3 | 0.67 |
| 11/12 | 767 | 767 | 758 | 759 | -0.26% | 26,322,000 | 3兆6995億 | +8.32% | 9.21 | 0.66 |
| 11/11 | 760 | 767 | 760 | 761 | +0.13% | 23,204,400 | 3兆7092億 | +8.92% | 9.24 | 0.66 |
| 11/10 | 746 | 767 | 745 | 760 | +2.01% | 33,035,400 | 3兆7044億 | +8.93% | 9.22 | 0.66 |
| 11/07 | 737 | 749 | 733 | 745 | +2.19% | 20,396,700 | 3兆6313億 | +7.09% | 9.04 | 0.65 |
| 11/06 | 742 | 742 | 729 | 729 | -1.66% | 19,684,200 | 3兆5533億 | +4.79% | 8.85 | 0.64 |
| 11/05 | 733 | 742 | 730 | 742 | +0.54% | 24,386,100 | 3兆6134億 | +6.41% | 9 | 0.65 |
| 11/04 | 750 | 753 | 736 | 738 | +2.26% | 36,676,200 | 3兆5939億 | +5.68% | 8.95 | 0.64 |
| 10/31 | 703 | 730 | 702 | 721 | +3.74% | 26,161,500 | 3兆5144億 | +3.2% | 8.75 | 0.63 |
