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 |
|---|
| 2015 |
| 03/31 | 1,215 | 1,228 | 1,198 | 1,198 | -0.25% | 81,100 | 760億7207万 | +0.76% | 8.7 | 0.59 |
| 03/30 | 1,200 | 1,205 | 1,177 | 1,201 | -0.74% | 141,200 | 762億6257万 | +1.26% | 8.73 | 0.59 |
| 03/27 | 1,255 | 1,255 | 1,204 | 1,210 | -4.35% | 89,900 | 768億3406万 | +2.2% | 8.79 | 0.59 |
| 03/26 | 1,283 | 1,283 | 1,244 | 1,265 | -0.08% | 117,000 | 803億2652万 | +7.11% | 9.19 | 0.62 |
| 03/25 | 1,274 | 1,286 | 1,255 | 1,266 | -0.39% | 88,100 | 803億9002万 | +7.65% | 9.2 | 0.62 |
| 03/24 | 1,255 | 1,278 | 1,255 | 1,271 | -0.08% | 110,800 | 807億751万 | +8.54% | 9.23 | 0.62 |
| 03/23 | 1,244 | 1,278 | 1,239 | 1,272 | +2.25% | 175,300 | 807億7101万 | +9.18% | 9.24 | 0.62 |
| 03/20 | 1,214 | 1,247 | 1,212 | 1,244 | +3.67% | 139,700 | 789億9303万 | +7.33% | 9.04 | 0.61 |
| 03/19 | 1,200 | 1,214 | 1,190 | 1,200 | -0.17% | 112,600 | 761億9907万 | +4.17% | 8.72 | 0.59 |
| 03/18 | 1,196 | 1,206 | 1,182 | 1,202 | +0.67% | 68,300 | 763億2607万 | +4.8% | 8.73 | 0.59 |
| 03/17 | 1,189 | 1,198 | 1,186 | 1,194 | +1.36% | 77,600 | 758億1807万 | +4.55% | 8.67 | 0.59 |
| 03/16 | 1,166 | 1,182 | 1,163 | 1,178 | +0.68% | 51,500 | 748億208万 | +3.51% | 8.56 | 0.58 |
| 03/13 | 1,180 | 1,190 | 1,166 | 1,170 | +0.43% | 151,500 | 742億9409万 | +3.17% | 8.5 | 0.57 |
| 03/12 | 1,157 | 1,168 | 1,150 | 1,165 | +1.3% | 51,500 | 739億7659万 | +3.19% | 8.46 | 0.57 |
| 03/11 | 1,139 | 1,158 | 1,139 | 1,150 | +0.52% | 50,100 | 730億2411万 | +2.13% | 8.35 | 0.56 |
| 03/10 | 1,153 | 1,158 | 1,141 | 1,144 | -0.17% | 25,400 | 726億4311万 | +2.05% | 8.31 | 0.56 |
| 03/09 | 1,150 | 1,150 | 1,143 | 1,146 | -0.35% | 18,400 | 727億7011万 | +2.5% | 8.33 | 0.56 |
| 03/06 | 1,140 | 1,158 | 1,140 | 1,150 | +0.97% | 38,700 | 730億2411万 | +3.05% | 8.35 | 0.56 |
| 03/05 | 1,151 | 1,161 | 1,136 | 1,139 | -0.96% | 46,100 | 723億2561万 | +2.43% | 8.27 | 0.56 |
| 03/04 | 1,168 | 1,168 | 1,147 | 1,150 | -0.78% | 26,800 | 730億2411万 | +3.6% | 8.35 | 0.56 |
| 03/03 | 1,152 | 1,162 | 1,144 | 1,159 | +0.61% | 45,800 | 735億9560万 | +4.79% | 8.42 | 0.57 |
| 03/02 | 1,151 | 1,165 | 1,151 | 1,152 | -0.69% | 35,100 | 731億5110万 | +4.63% | 8.37 | 0.57 |
| 02/27 | 1,170 | 1,171 | 1,151 | 1,160 | -0.85% | 55,900 | 736億5910万 | +5.84% | 8.43 | 0.57 |
| 02/26 | 1,160 | 1,176 | 1,152 | 1,170 | +0.86% | 99,500 | 742億9409万 | +7.34% | 8.5 | 0.57 |
| 02/25 | 1,150 | 1,160 | 1,149 | 1,160 | +1.58% | 50,600 | 736億5910万 | +7.01% | 8.43 | 0.57 |
| 02/24 | 1,138 | 1,147 | 1,136 | 1,142 | +0.79% | 58,700 | 725億1611万 | +5.84% | 8.3 | 0.56 |
| 02/23 | 1,150 | 1,158 | 1,127 | 1,133 | -1.73% | 58,300 | 719億4462万 | +5.49% | 8.23 | 0.56 |
| 02/20 | 1,145 | 1,155 | 1,142 | 1,153 | +0.96% | 64,900 | 732億1460万 | +7.86% | 8.38 | 0.57 |
| 02/19 | 1,140 | 1,147 | 1,131 | 1,142 | +0.44% | 68,300 | 725億1611万 | +7.33% | 8.3 | 0.56 |
| 02/18 | 1,130 | 1,140 | 1,125 | 1,137 | +1.07% | 89,600 | 721億9862万 | +7.37% | 8.26 | 0.56 |
| 02/17 | 1,107 | 1,132 | 1,106 | 1,125 | +1.63% | 91,300 | 714億3663万 | +6.64% | 8.17 | 0.55 |
| 02/16 | 1,085 | 1,114 | 1,084 | 1,107 | +3.46% | 99,900 | 702億9364万 | +5.33% | 8.04 | 0.54 |
| 02/13 | 1,093 | 1,093 | 1,068 | 1,070 | -1.11% | 80,000 | 679億4417万 | +2% | 7.77 | 0.53 |
| 02/12 | 1,090 | 1,099 | 1,082 | 1,082 | +0.65% | 92,800 | 687億616万 | +3.24% | 7.86 | 0.53 |
| 02/10 | 1,077 | 1,081 | 1,064 | 1,075 | -0.83% | 51,200 | 682億6166万 | +2.67% | 7.81 | 0.53 |
| 02/09 | 1,088 | 1,088 | 1,075 | 1,084 | +0.18% | 80,200 | 688億3316万 | +3.53% | 7.88 | 0.53 |
| 02/06 | 1,066 | 1,082 | 1,055 | 1,082 | +2.27% | 84,600 | 687億616万 | +3.34% | 7.86 | 0.53 |
| 02/05 | 1,071 | 1,071 | 1,046 | 1,058 | -1.21% | 54,200 | 671億8218万 | +0.95% | 7.69 | 0.52 |
| 02/04 | 1,061 | 1,081 | 1,055 | 1,071 | +2.88% | 145,900 | 680億767万 | +2.1% | 7.78 | 0.53 |
| 02/03 | 1,068 | 1,068 | 1,037 | 1,041 | -2.8% | 87,100 | 661億269万 | -0.76% | 7.56 | 0.51 |
| 02/02 | 1,083 | 1,083 | 1,067 | 1,071 | -0.93% | 66,600 | 680億767万 | +1.9% | 7.78 | 0.53 |
| 01/30 | 1,075 | 1,087 | 1,072 | 1,081 | +2.08% | 76,800 | 686億4266万 | +2.85% | 7.85 | 0.53 |
| 01/29 | 1,065 | 1,075 | 1,058 | 1,059 | -1.76% | 61,100 | 672億4568万 | +0.95% | 7.69 | 0.52 |
| 01/28 | 1,053 | 1,084 | 1,048 | 1,078 | +1.79% | 92,600 | 684億5216万 | +2.86% | 7.83 | 0.53 |
| 01/27 | 1,035 | 1,061 | 1,034 | 1,059 | +2.92% | 101,300 | 672億4568万 | +1.34% | 7.69 | 0.52 |
| 01/26 | 1,018 | 1,042 | 1,018 | 1,029 | -0.19% | 49,200 | 653億4070万 | -1.34% | 7.48 | 0.51 |
| 01/23 | 1,026 | 1,033 | 1,015 | 1,031 | +1.78% | 60,800 | 654億6770万 | -1.25% | 7.49 | 0.51 |
| 01/22 | 1,011 | 1,014 | 1,001 | 1,013 | +0.2% | 62,200 | 643億2471万 | -3.06% | 7.36 | 0.5 |
| 01/21 | 1,033 | 1,033 | 1,007 | 1,011 | -2.41% | 74,300 | 641億9771万 | -3.44% | 7.34 | 0.5 |
| 01/20 | 1,020 | 1,037 | 1,017 | 1,036 | +1.77% | 39,400 | 657億8519万 | -1.33% | 7.53 | 0.51 |
| 01/19 | 1,017 | 1,022 | 1,012 | 1,018 | +0.69% | 40,400 | 646億4221万 | -3.23% | 7.4 | 0.5 |
| 01/16 | 1,015 | 1,015 | 999 | 1,011 | -2.03% | 79,400 | 641億9771万 | -4.17% | 7.34 | 0.5 |
| 01/15 | 1,021 | 1,033 | 1,016 | 1,032 | +1.78% | 51,100 | 655億3120万 | -2.46% | 7.5 | 0.51 |
| 01/14 | 1,021 | 1,024 | 1,010 | 1,014 | -1.17% | 57,800 | 643億8821万 | -4.34% | 7.37 | 0.5 |
| 01/13 | 1,025 | 1,036 | 1,018 | 1,026 | -1.82% | 80,100 | 651億5020万 | -3.3% | 7.45 | 0.5 |
| 01/09 | 1,045 | 1,053 | 1,039 | 1,045 | -0.38% | 78,200 | 663億5669万 | -1.51% | 7.59 | 0.51 |
| 01/08 | 1,044 | 1,052 | 1,038 | 1,049 | +0.67% | 75,500 | 666億1068万 | -1.13% | 7.62 | 0.52 |
| 01/07 | 1,031 | 1,048 | 1,028 | 1,042 | -0.48% | 57,300 | 661億6619万 | -1.7% | 7.57 | 0.51 |
| 01/06 | 1,065 | 1,072 | 1,046 | 1,047 | -3.77% | 101,600 | 664億8369万 | -1.13% | 7.61 | 0.51 |
| 01/05 | 1,084 | 1,104 | 1,079 | 1,088 | -0.46% | 57,300 | 690億8715万 | +2.84% | 7.9 | 0.53 |
| 2014 |
| 12/30 | 1,094 | 1,098 | 1,087 | 1,093 | +0.74% | 31,400 | 694億465万 | +3.5% | 7.94 | 0.54 |
| 12/29 | 1,085 | 1,095 | 1,077 | 1,085 | 0% | 54,600 | 688億9666万 | +3.14% | 7.88 | 0.53 |
| 12/26 | 1,094 | 1,097 | 1,078 | 1,085 | +0.09% | 40,100 | 688億9666万 | +3.43% | 7.88 | 0.53 |
| 12/25 | 1,114 | 1,119 | 1,072 | 1,084 | -0.64% | 78,800 | 688億3316万 | +3.63% | 7.87 | 0.53 |
| 12/24 | 1,079 | 1,110 | 1,048 | 1,091 | +3.22% | 173,700 | 692億7765万 | +4.6% | 7.92 | 0.54 |
| 12/22 | 1,051 | 1,059 | 1,045 | 1,057 | +0.57% | 43,400 | 671億1868万 | +1.73% | 7.68 | 0.52 |
| 12/19 | 1,038 | 1,053 | 1,032 | 1,051 | +3.34% | 99,900 | 667億3768万 | +1.35% | 7.63 | 0.52 |
| 12/18 | 1,037 | 1,037 | 1,015 | 1,017 | +0.3% | 101,000 | 645億7871万 | -1.83% | 7.39 | 0.5 |
| 12/17 | 1,015 | 1,027 | 1,014 | 1,014 | +0.5% | 97,800 | 643億8821万 | -2.03% | 7.36 | 0.5 |
| 12/16 | 1,030 | 1,038 | 1,008 | 1,009 | -3.81% | 104,100 | 640億7072万 | -2.51% | 7.33 | 0.5 |
| 12/15 | 1,049 | 1,057 | 1,044 | 1,049 | -0.76% | 80,700 | 666億1068万 | +1.25% | 7.62 | 0.51 |
| 12/12 | 1,062 | 1,069 | 1,054 | 1,057 | -0.47% | 174,700 | 671億1868万 | +2.03% | 7.68 | 0.52 |
| 12/11 | 1,053 | 1,067 | 1,048 | 1,062 | -1.58% | 73,400 | 674億3617万 | +2.61% | 7.71 | 0.52 |
| 12/10 | 1,088 | 1,098 | 1,074 | 1,079 | -1.19% | 85,200 | 685億1566万 | +4.15% | 7.84 | 0.53 |
| 12/09 | 1,090 | 1,103 | 1,090 | 1,092 | -0.73% | 77,400 | 693億4115万 | +5.51% | 7.93 | 0.54 |
| 12/08 | 1,099 | 1,115 | 1,092 | 1,100 | +1.48% | 171,500 | 698億4914万 | +6.49% | 7.99 | 0.54 |
| 12/05 | 1,078 | 1,088 | 1,074 | 1,084 | +0.56% | 132,300 | 688億3316万 | +5.24% | 7.87 | 0.53 |
| 12/04 | 1,054 | 1,088 | 1,051 | 1,078 | +3.36% | 144,300 | 684億5216万 | +4.97% | 7.83 | 0.53 |
| 12/03 | 1,038 | 1,052 | 1,034 | 1,043 | +0.77% | 109,900 | 662億2969万 | +1.96% | 7.57 | 0.51 |
| 12/02 | 1,031 | 1,041 | 1,025 | 1,035 | +0.19% | 104,700 | 657億2169万 | +1.37% | 7.52 | 0.51 |
| 12/01 | 1,020 | 1,034 | 1,018 | 1,033 | +1.27% | 75,500 | 655億9470万 | +1.37% | 7.5 | 0.51 |
| 11/28 | 1,020 | 1,036 | 1,012 | 1,020 | +0.99% | 110,000 | 647億6921万 | +0.29% | 7.41 | 0.5 |
| 11/27 | 1,021 | 1,029 | 1,010 | 1,010 | -1.37% | 82,800 | 641億3421万 | -0.49% | 7.33 | 0.5 |
| 11/26 | 1,033 | 1,036 | 1,023 | 1,024 | -1.25% | 68,600 | 650億2320万 | +1.09% | 7.44 | 0.5 |
| 11/25 | 1,035 | 1,049 | 1,030 | 1,037 | +2.27% | 153,300 | 658億4869万 | +2.57% | 7.53 | 0.51 |
| 11/21 | 1,001 | 1,020 | 995 | 1,014 | +1.2% | 148,500 | 643億8821万 | +0.7% | 7.36 | 0.5 |
| 11/20 | 999 | 1,012 | 998 | 1,002 | +0.3% | 67,400 | 636億2622万 | -0.3% | 7.28 | 0.49 |
| 11/19 | 1,015 | 1,019 | 999 | 999 | -1.58% | 94,400 | 634億3572万 | -0.5% | 7.25 | 0.49 |
| 11/18 | 1,015 | 1,019 | 1,011 | 1,015 | +1.3% | 98,300 | 644億5171万 | +1.1% | 7.37 | 0.5 |
| 11/17 | 1,014 | 1,015 | 1,000 | 1,002 | -0.6% | 102,600 | 636億2622万 | 0% | 7.28 | 0.49 |
| 11/14 | 1,015 | 1,017 | 997 | 1,008 | +0.3% | 164,300 | 640億722万 | +0.5% | 7.32 | 0.49 |
| 11/13 | 1,000 | 1,010 | 991 | 1,005 | +0.1% | 133,700 | 638億1672万 | +0.2% | 7.3 | 0.49 |
| 11/12 | 1,022 | 1,029 | 1,004 | 1,004 | -1.76% | 120,200 | 637億5322万 | -0.1% | 7.29 | 0.49 |
| 11/11 | 1,025 | 1,033 | 1,021 | 1,022 | -1.26% | 152,600 | 648億9620万 | +1.49% | 7.42 | 0.5 |
| 11/10 | 1,030 | 1,047 | 1,022 | 1,035 | +0.1% | 68,600 | 657億2169万 | +2.68% | 7.52 | 0.51 |
| 11/07 | 1,074 | 1,074 | 1,028 | 1,034 | -1.15% | 138,900 | 656億5820万 | +2.58% | 7.51 | 0.51 |
| 11/06 | 1,082 | 1,088 | 1,025 | 1,046 | -3.33% | 90,000 | 664億2019万 | +3.56% | 7.6 | 0.51 |
| 11/05 | 1,045 | 1,088 | 1,045 | 1,082 | +3.54% | 141,000 | 687億616万 | +6.92% | 7.86 | 0.53 |
| 11/04 | 1,099 | 1,100 | 1,045 | 1,045 | -1.42% | 196,200 | 663億5669万 | +3.16% | 7.59 | 0.51 |
| 10/31 | 1,032 | 1,065 | 1,023 | 1,060 | +4.54% | 151,400 | 673億918万 | +4.54% | 7.7 | 0.52 |
