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 | 2,112 | 2,112 | 2,025 | 2,030 | -2.07% | 334,400 | 1588億8838万 | -2.45% | 10.5 | 0.9 |
| 03/30 | 2,054 | 2,082 | 2,042 | 2,073 | +1.47% | 181,600 | 1622億5400万 | -0.34% | 10.73 | 0.92 |
| 03/27 | 2,050 | 2,084 | 2,026 | 2,043 | -1.59% | 241,700 | 1599億590万 | -1.59% | 10.57 | 0.91 |
| 03/26 | 2,114 | 2,134 | 2,059 | 2,076 | -2.63% | 275,900 | 1624億8881万 | +0.05% | 10.74 | 0.92 |
| 03/25 | 2,156 | 2,166 | 2,116 | 2,132 | -1.75% | 163,100 | 1668億7194万 | +2.95% | 11.03 | 0.95 |
| 03/24 | 2,121 | 2,180 | 2,121 | 2,170 | +3.04% | 352,700 | 1698億4620万 | +5.14% | 11.23 | 0.97 |
| 03/23 | 2,098 | 2,138 | 2,096 | 2,106 | +0.38% | 252,800 | 1648億3691万 | +2.48% | 10.9 | 0.94 |
| 03/20 | 2,107 | 2,123 | 2,090 | 2,098 | -0.43% | 276,000 | 1642億1075万 | +2.39% | 10.86 | 0.93 |
| 03/19 | 2,118 | 2,149 | 2,096 | 2,107 | -1.82% | 361,000 | 1649億1518万 | +3.23% | 10.9 | 0.94 |
| 03/18 | 2,164 | 2,184 | 2,132 | 2,146 | -0.83% | 216,000 | 1679億6772万 | +5.56% | 11.1 | 0.96 |
| 03/17 | 2,120 | 2,169 | 2,110 | 2,164 | +2.8% | 515,100 | 1693億7658万 | +6.92% | 11.2 | 0.96 |
| 03/16 | 2,083 | 2,126 | 2,076 | 2,105 | +1.2% | 466,400 | 1647億5864万 | +4.57% | 10.89 | 0.94 |
| 03/13 | 2,100 | 2,100 | 2,073 | 2,080 | -0.53% | 480,300 | 1628億189万 | +3.84% | 10.76 | 0.93 |
| 03/12 | 2,051 | 2,099 | 2,049 | 2,091 | +3.06% | 478,100 | 1636億6286万 | +4.97% | 10.82 | 0.93 |
| 03/11 | 2,049 | 2,062 | 2,001 | 2,029 | -2.64% | 520,500 | 1588億1011万 | +2.42% | 10.5 | 0.9 |
| 03/10 | 2,066 | 2,097 | 2,053 | 2,084 | +2.11% | 409,800 | 1631億1497万 | +5.79% | 10.78 | 0.93 |
| 03/09 | 2,042 | 2,076 | 2,026 | 2,041 | -0.92% | 392,200 | 1597億4935万 | +4.51% | 10.56 | 0.91 |
| 03/06 | 2,059 | 2,060 | 2,029 | 2,060 | -1.06% | 302,300 | 1612億3649万 | +6.35% | 10.66 | 0.92 |
| 03/05 | 2,049 | 2,092 | 2,049 | 2,082 | +1.61% | 243,500 | 1629億5843万 | +8.38% | 10.77 | 0.93 |
| 03/04 | 2,032 | 2,059 | 2,017 | 2,049 | +0.89% | 327,100 | 1603億7552万 | +7.62% | 10.6 | 0.91 |
| 03/03 | 2,070 | 2,072 | 2,015 | 2,031 | -2.03% | 357,100 | 1589億6665万 | +7.52% | 10.51 | 0.9 |
| 03/02 | 2,035 | 2,083 | 2,027 | 2,073 | +1.52% | 300,500 | 1622億5400万 | +10.56% | 10.73 | 0.92 |
| 02/27 | 2,040 | 2,056 | 2,019 | 2,042 | -0.1% | 266,300 | 1598億2762万 | +9.73% | 10.57 | 0.91 |
| 02/26 | 2,060 | 2,066 | 2,037 | 2,044 | -0.82% | 192,200 | 1599億8417万 | +10.61% | 10.58 | 0.91 |
| 02/25 | 2,032 | 2,072 | 2,026 | 2,061 | +2.64% | 410,900 | 1613億1476万 | +12.25% | 10.66 | 0.92 |
| 02/24 | 2,000 | 2,028 | 2,000 | 2,008 | +1.06% | 244,700 | 1571億6644万 | +10.09% | 10.39 | 0.89 |
| 02/23 | 1,981 | 2,020 | 1,981 | 1,987 | -0.5% | 274,100 | 1555億2277万 | +9.6% | 10.28 | 0.88 |
| 02/20 | 1,980 | 2,001 | 1,968 | 1,997 | +0.55% | 335,500 | 1563億547万 | +10.7% | 10.33 | 0.89 |
| 02/19 | 1,970 | 1,987 | 1,956 | 1,986 | +1.02% | 351,500 | 1554億4450万 | +10.64% | 10.28 | 0.88 |
| 02/18 | 1,943 | 1,979 | 1,934 | 1,966 | +2.02% | 432,200 | 1538億7909万 | +10.2% | 10.17 | 0.88 |
| 02/17 | 1,953 | 1,954 | 1,905 | 1,927 | -1.73% | 463,500 | 1508億2656万 | +8.56% | 9.97 | 0.86 |
| 02/16 | 1,920 | 1,968 | 1,917 | 1,961 | +2.56% | 399,500 | 1534億8774万 | +10.98% | 10.15 | 0.87 |
| 02/13 | 1,890 | 1,923 | 1,886 | 1,912 | +0.84% | 485,600 | 1496億5251万 | +8.76% | 9.89 | 0.85 |
| 02/12 | 1,925 | 1,926 | 1,875 | 1,896 | -1.51% | 658,500 | 1484億18万 | +8.28% | 9.81 | 0.84 |
| 02/10 | 1,879 | 1,928 | 1,875 | 1,925 | +2.45% | 408,900 | 1506億7002万 | +10.32% | 9.96 | 0.86 |
| 02/09 | 1,870 | 1,881 | 1,837 | 1,879 | +0.91% | 459,900 | 1470億6959万 | +8.11% | 9.72 | 0.84 |
| 02/06 | 1,816 | 1,866 | 1,816 | 1,862 | +2.93% | 505,300 | 1457億3900万 | +7.44% | 9.63 | 0.83 |
| 02/05 | 1,821 | 1,827 | 1,786 | 1,809 | -0.71% | 505,000 | 1415億9068万 | +4.57% | 9.36 | 0.81 |
| 02/04 | 1,761 | 1,825 | 1,761 | 1,822 | +4.11% | 715,000 | 1426億819万 | +5.44% | 9.43 | 0.81 |
| 02/03 | 1,746 | 1,829 | 1,728 | 1,750 | +5.23% | 1,115,600 | 1369億7274万 | +1.39% | 9.05 | 0.78 |
| 02/02 | 1,627 | 1,679 | 1,612 | 1,663 | +1.16% | 474,000 | 1301億6324万 | -3.65% | 8.6 | 0.74 |
| 01/30 | 1,655 | 1,676 | 1,641 | 1,644 | -0.42% | 410,300 | 1286億7611万 | -4.92% | 8.51 | 0.73 |
| 01/29 | 1,659 | 1,680 | 1,630 | 1,651 | -0.48% | 397,900 | 1292億2400万 | -4.68% | 8.54 | 0.73 |
| 01/28 | 1,655 | 1,674 | 1,642 | 1,659 | -0.06% | 520,800 | 1298億5016万 | -4.21% | 8.58 | 0.74 |
| 01/27 | 1,689 | 1,689 | 1,635 | 1,660 | -1.25% | 825,600 | 1299億2843万 | -4.05% | 8.59 | 0.74 |
| 01/26 | 1,725 | 1,729 | 1,674 | 1,681 | -2.83% | 538,700 | 1315億7210万 | -2.66% | 8.7 | 0.75 |
| 01/23 | 1,735 | 1,747 | 1,712 | 1,730 | +0.06% | 301,600 | 1354億734万 | +0.29% | 8.95 | 0.77 |
| 01/22 | 1,741 | 1,741 | 1,717 | 1,729 | -0.86% | 362,800 | 1353億2907万 | +0.46% | 8.95 | 0.77 |
| 01/21 | 1,745 | 1,750 | 1,725 | 1,744 | -0.06% | 337,000 | 1365億312万 | +1.51% | 9.02 | 0.78 |
| 01/20 | 1,750 | 1,759 | 1,732 | 1,745 | -0.34% | 405,000 | 1365億8139万 | +1.75% | 9.03 | 0.78 |
| 01/19 | 1,749 | 1,764 | 1,744 | 1,751 | +0.52% | 313,900 | 1370億5101万 | +2.46% | 9.06 | 0.78 |
| 01/16 | 1,740 | 1,765 | 1,720 | 1,742 | -1.91% | 390,100 | 1363億4658万 | +2.23% | 9.01 | 0.78 |
| 01/15 | 1,727 | 1,787 | 1,727 | 1,776 | +3.2% | 432,500 | 1390億777万 | +4.53% | 9.19 | 0.79 |
| 01/14 | 1,735 | 1,735 | 1,707 | 1,721 | -0.92% | 325,000 | 1347億291万 | +1.83% | 8.9 | 0.77 |
| 01/13 | 1,715 | 1,740 | 1,705 | 1,737 | +0.75% | 287,800 | 1359億5523万 | +3.21% | 8.99 | 0.77 |
| 01/09 | 1,738 | 1,746 | 1,715 | 1,724 | -0.69% | 254,600 | 1349億3772万 | +2.99% | 8.92 | 0.77 |
| 01/08 | 1,757 | 1,775 | 1,732 | 1,736 | -0.74% | 468,500 | 1358億7696万 | +4.2% | 8.98 | 0.77 |
| 01/07 | 1,727 | 1,754 | 1,718 | 1,749 | +1.27% | 334,100 | 1368億9447万 | +5.49% | 9.05 | 0.78 |
| 01/06 | 1,730 | 1,759 | 1,725 | 1,727 | -1.88% | 297,700 | 1351億7253万 | +4.79% | 8.94 | 0.77 |
| 01/05 | 1,760 | 1,785 | 1,744 | 1,760 | +0.28% | 360,800 | 1377億5544万 | +7.25% | 9.11 | 0.78 |
| 2014 |
| 12/30 | 1,785 | 1,785 | 1,752 | 1,755 | -1.02% | 414,300 | 1373億6409万 | +7.6% | 9.57 | 0.82 |
| 12/29 | 1,780 | 1,795 | 1,759 | 1,773 | -0.39% | 381,200 | 1387億7296万 | +9.31% | 9.67 | 0.83 |
| 12/26 | 1,777 | 1,795 | 1,757 | 1,780 | +0.85% | 249,200 | 1393億2085万 | +10.49% | 9.71 | 0.84 |
| 12/25 | 1,758 | 1,770 | 1,733 | 1,765 | +0.86% | 362,700 | 1381億4680万 | +10.31% | 9.63 | 0.83 |
| 12/24 | 1,750 | 1,759 | 1,712 | 1,750 | +0.69% | 321,100 | 1369億7274万 | +10.13% | 9.55 | 0.82 |
| 12/22 | 1,719 | 1,740 | 1,719 | 1,738 | +1.64% | 336,400 | 1360億3350万 | +10.14% | 9.48 | 0.82 |
| 12/19 | 1,698 | 1,722 | 1,679 | 1,710 | +2.7% | 512,700 | 1338億4194万 | +9.06% | 9.33 | 0.8 |
| 12/18 | 1,642 | 1,681 | 1,639 | 1,665 | +3.22% | 494,900 | 1303億1978万 | +6.87% | 9.08 | 0.78 |
| 12/17 | 1,581 | 1,633 | 1,572 | 1,613 | +2.22% | 574,900 | 1262億4973万 | +4.13% | 8.8 | 0.76 |
| 12/16 | 1,601 | 1,612 | 1,574 | 1,578 | -2.59% | 357,500 | 1235億1028万 | +2.27% | 8.61 | 0.74 |
| 12/15 | 1,599 | 1,636 | 1,599 | 1,620 | -0.43% | 323,200 | 1267億9763万 | +5.26% | 8.84 | 0.76 |
| 12/12 | 1,637 | 1,654 | 1,613 | 1,627 | -1.63% | 375,600 | 1273億4552万 | +6.27% | 8.88 | 0.76 |
| 12/11 | 1,667 | 1,680 | 1,642 | 1,654 | -1.14% | 552,400 | 1294億5881万 | +8.67% | 9.02 | 0.78 |
| 12/10 | 1,628 | 1,709 | 1,610 | 1,673 | +3.98% | 1,134,700 | 1309億4594万 | +10.58% | 9.13 | 0.79 |
| 12/09 | 1,613 | 1,644 | 1,603 | 1,609 | -0.68% | 353,300 | 1259億3665万 | +7.05% | 8.78 | 0.76 |
| 12/08 | 1,620 | 1,630 | 1,601 | 1,620 | +0.75% | 246,500 | 1267億9763万 | +8.36% | 8.84 | 0.76 |
| 12/05 | 1,570 | 1,609 | 1,565 | 1,608 | +2.94% | 489,300 | 1258億5838万 | +8.21% | 8.77 | 0.75 |
| 12/04 | 1,550 | 1,568 | 1,547 | 1,562 | +1.3% | 178,500 | 1222億5796万 | +5.61% | 8.52 | 0.73 |
| 12/03 | 1,530 | 1,549 | 1,518 | 1,542 | +1.51% | 609,200 | 1206億9255万 | +4.68% | 8.41 | 0.72 |
| 12/02 | 1,515 | 1,527 | 1,487 | 1,519 | +0.4% | 375,600 | 1188億9234万 | +3.19% | 8.29 | 0.71 |
| 12/01 | 1,520 | 1,533 | 1,507 | 1,513 | -1.05% | 328,500 | 1184億2272万 | +2.16% | 8.25 | 0.71 |
| 11/28 | 1,519 | 1,543 | 1,518 | 1,529 | +0.46% | 235,100 | 1196億7504万 | +2.69% | 8.34 | 0.72 |
| 11/27 | 1,535 | 1,544 | 1,519 | 1,522 | -0.78% | 239,600 | 1191億2715万 | +1.81% | 8.3 | 0.71 |
| 11/26 | 1,524 | 1,538 | 1,523 | 1,534 | +1.12% | 218,300 | 1200億6639万 | +2.13% | 8.37 | 0.72 |
| 11/25 | 1,525 | 1,539 | 1,516 | 1,517 | -0.26% | 339,700 | 1187億3580万 | +0.4% | 8.28 | 0.71 |
| 11/21 | 1,496 | 1,527 | 1,492 | 1,521 | +1.26% | 263,400 | 1190億4888万 | +0.2% | 8.3 | 0.71 |
| 11/20 | 1,502 | 1,509 | 1,489 | 1,502 | +0.2% | 282,500 | 1175億6175万 | -1.64% | 8.19 | 0.7 |
| 11/19 | 1,508 | 1,519 | 1,492 | 1,499 | +0.2% | 297,500 | 1173億2694万 | -2.6% | 8.18 | 0.7 |
| 11/18 | 1,503 | 1,514 | 1,487 | 1,496 | +0.74% | 409,600 | 1170億9213万 | -3.55% | 8.16 | 0.7 |
| 11/17 | 1,486 | 1,500 | 1,477 | 1,485 | -0.27% | 534,800 | 1162億3116万 | -5.11% | 8.1 | 0.7 |
| 11/14 | 1,480 | 1,492 | 1,462 | 1,489 | +2.48% | 485,100 | 1165億4424万 | -5.88% | 8.12 | 0.7 |
| 11/13 | 1,442 | 1,456 | 1,432 | 1,453 | +0.48% | 233,600 | 1137億2651万 | -9.24% | 7.93 | 0.68 |
| 11/12 | 1,468 | 1,479 | 1,445 | 1,446 | -0.34% | 324,200 | 1131億7862万 | -10.85% | 7.89 | 0.68 |
| 11/11 | 1,472 | 1,472 | 1,427 | 1,451 | -1.43% | 439,100 | 1135億6997万 | -11.74% | 7.92 | 0.68 |
| 11/10 | 1,437 | 1,485 | 1,435 | 1,472 | +2.79% | 648,400 | 1152億1364万 | -11.64% | 8.03 | 0.69 |
| 11/07 | 1,425 | 1,438 | 1,402 | 1,432 | +1.7% | 559,100 | 1120億8284万 | -15.17% | 7.81 | 0.67 |
| 11/06 | 1,435 | 1,444 | 1,402 | 1,408 | -0.98% | 373,500 | 1102億435万 | -17.85% | 7.68 | 0.66 |
| 11/05 | 1,422 | 1,437 | 1,408 | 1,422 | +0.42% | 543,000 | 1113億14万 | -18.32% | 7.76 | 0.67 |
| 11/04 | 1,466 | 1,481 | 1,415 | 1,416 | -0.63% | 693,100 | 1108億3052万 | -19.95% | 7.72 | 0.66 |
| 10/31 | 1,405 | 1,443 | 1,403 | 1,425 | +2.37% | 658,400 | 1115億3495万 | -20.7% | 7.77 | 0.67 |
