PER
2014/09/30～2015/02/27
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 |
|---|
| 2018 | 9/1, 株式併合 2→1 |
| 2015 |
| 02/27 | 1,109 | 1,125 | 1,100 | 1,118 | +1.73% | 3,436,000 | 3974億7020万 | +4.78% | 17.55 | 0.99 |
| 02/26 | 1,078 | 1,102 | 1,078 | 1,099 | +1.48% | 2,810,000 | 3907億1534万 | +3.58% | 17.26 | 0.97 |
| 02/25 | 1,077 | 1,083 | 1,062 | 1,083 | +0.46% | 2,213,000 | 3850億2703万 | +2.56% | 17 | 0.96 |
| 02/24 | 1,084 | 1,087 | 1,060 | 1,078 | -0.65% | 4,217,000 | 3832億4944万 | +2.47% | 16.93 | 0.95 |
| 02/23 | 1,097 | 1,098 | 1,078 | 1,085 | +0.09% | 2,053,000 | 3857億3807万 | +3.53% | 17.04 | 0.96 |
| 02/20 | 1,120 | 1,120 | 1,079 | 1,084 | -2.52% | 2,734,000 | 3853億8255万 | +4.03% | 17.02 | 0.96 |
| 02/19 | 1,117 | 1,125 | 1,109 | 1,112 | 0% | 2,125,000 | 3953億3708万 | +7.23% | 17.46 | 0.98 |
| 02/18 | 1,140 | 1,140 | 1,108 | 1,112 | -1.33% | 2,960,000 | 3953億3708万 | +7.96% | 17.46 | 0.98 |
| 02/17 | 1,118 | 1,143 | 1,117 | 1,127 | +0.27% | 2,065,000 | 4006億6987万 | +10.17% | 17.7 | 1 |
| 02/16 | 1,125 | 1,130 | 1,120 | 1,124 | +0.81% | 1,333,000 | 3996億331万 | +10.74% | 17.65 | 0.99 |
| 02/13 | 1,113 | 1,123 | 1,109 | 1,115 | +0.09% | 3,065,000 | 3964億364万 | +10.51% | 17.51 | 0.99 |
| 02/12 | 1,074 | 1,118 | 1,069 | 1,114 | +5.69% | 3,744,000 | 3960億4812万 | +11.29% | 17.49 | 0.98 |
| 02/10 | 1,058 | 1,069 | 1,044 | 1,054 | -0.28% | 1,666,000 | 3747億1698万 | +6.04% | 16.55 | 0.93 |
| 02/09 | 1,068 | 1,068 | 1,053 | 1,057 | -0.38% | 1,144,000 | 3757億8354万 | +6.66% | 16.6 | 0.93 |
| 02/06 | 1,073 | 1,073 | 1,058 | 1,061 | +0.19% | 1,140,000 | 3772億561万 | +7.5% | 16.66 | 0.94 |
| 02/05 | 1,070 | 1,073 | 1,055 | 1,059 | -0.56% | 1,891,000 | 3764億9458万 | +7.62% | 16.63 | 0.94 |
| 02/04 | 1,044 | 1,068 | 1,044 | 1,065 | +2.21% | 2,088,000 | 3786億2769万 | +8.56% | 16.72 | 0.94 |
| 02/03 | 1,051 | 1,052 | 1,034 | 1,042 | -0.67% | 1,804,000 | 3704億5075万 | +6.44% | 16.36 | 0.92 |
| 02/02 | 1,018 | 1,053 | 1,015 | 1,049 | +1.16% | 2,168,000 | 3729億3939万 | +7.26% | 16.47 | 0.93 |
| 01/30 | 1,050 | 1,055 | 1,033 | 1,037 | -0.29% | 2,645,000 | 3686億7316万 | +6.25% | 16.28 | 0.92 |
| 01/29 | 1,018 | 1,049 | 1,016 | 1,040 | +1.76% | 3,977,000 | 3697億3972万 | +6.67% | 16.33 | 0.92 |
| 01/28 | 987 | 1,025 | 985 | 1,022 | +3.13% | 2,758,000 | 3633億4038万 | +5.04% | 16.05 | 0.9 |
| 01/27 | 982 | 993 | 982 | 991 | +1.43% | 1,190,000 | 3523億1929万 | +2.16% | 15.56 | 0.88 |
| 01/26 | 973 | 977 | 968 | 977 | -0.31% | 1,082,000 | 3473億4202万 | +0.83% | 15.34 | 0.86 |
| 01/23 | 974 | 980 | 972 | 980 | +1.24% | 1,199,000 | 3484億858万 | +1.03% | 15.39 | 0.87 |
| 01/22 | 975 | 975 | 962 | 968 | -0.51% | 1,091,000 | 3441億4235万 | -0.21% | 15.2 | 0.86 |
| 01/21 | 968 | 977 | 967 | 973 | -0.71% | 1,570,000 | 3459億1995万 | +0.21% | 15.28 | 0.86 |
| 01/20 | 967 | 980 | 965 | 980 | +1.98% | 1,564,000 | 3484億858万 | +0.93% | 15.39 | 0.87 |
| 01/19 | 955 | 962 | 951 | 961 | +1.37% | 1,720,000 | 3416億5372万 | -0.93% | 15.09 | 0.85 |
| 01/16 | 939 | 948 | 926 | 948 | -0.63% | 2,266,000 | 3370億3197万 | -2.27% | 14.89 | 0.84 |
| 01/15 | 936 | 957 | 936 | 954 | +2.36% | 1,338,000 | 3391億6509万 | -1.75% | 14.98 | 0.84 |
| 01/14 | 934 | 943 | 930 | 932 | -0.85% | 1,532,000 | 3313億4367万 | -4.12% | 14.63 | 0.82 |
| 01/13 | 933 | 940 | 928 | 940 | -0.32% | 1,689,000 | 3341億8782万 | -3.49% | 14.76 | 0.83 |
| 01/09 | 960 | 961 | 937 | 943 | -1.15% | 2,100,000 | 3352億5438万 | -3.48% | 14.81 | 0.83 |
| 01/08 | 950 | 958 | 943 | 954 | +2.03% | 2,010,000 | 3391億6509万 | -2.55% | 14.98 | 0.84 |
| 01/07 | 936 | 945 | 933 | 935 | -0.32% | 2,098,000 | 3324億1023万 | -4.69% | 14.68 | 0.83 |
| 01/06 | 957 | 958 | 938 | 938 | -3% | 2,716,000 | 3334億7678万 | -4.58% | 14.73 | 0.83 |
| 01/05 | 971 | 979 | 962 | 967 | 0% | 1,748,000 | 3437億8683万 | -1.83% | 15.18 | 0.85 |
| 2014 |
| 12/30 | 977 | 978 | 964 | 967 | -1.02% | 1,791,000 | 3437億8683万 | -1.93% | 15.18 | 0.85 |
| 12/29 | 1,000 | 1,000 | 966 | 977 | -1.91% | 2,207,000 | 3473億4202万 | -1.11% | 15.34 | 0.86 |
| 12/26 | 998 | 999 | 985 | 996 | -0.8% | 1,142,000 | 3540億9688万 | +0.71% | 15.64 | 0.88 |
| 12/25 | 1,005 | 1,006 | 1,000 | 1,004 | -0.69% | 754,000 | 3569億4103万 | +1.41% | 15.76 | 0.89 |
| 12/24 | 1,015 | 1,017 | 1,004 | 1,011 | +0.5% | 1,251,000 | 3594億2967万 | +2.02% | 15.87 | 0.89 |
| 12/22 | 1,007 | 1,009 | 999 | 1,006 | +0.5% | 1,439,000 | 3576億5207万 | +1.51% | 15.8 | 0.89 |
| 12/19 | 1,011 | 1,016 | 994 | 1,001 | +0.4% | 2,723,000 | 3558億7448万 | +0.7% | 15.72 | 0.88 |
| 12/18 | 978 | 998 | 977 | 997 | +3.85% | 1,963,000 | 3544億5240万 | +0.1% | 15.65 | 0.88 |
| 12/17 | 959 | 971 | 956 | 960 | 0% | 2,374,000 | 3412億9820万 | -3.61% | 15.07 | 0.85 |
| 12/16 | 985 | 987 | 955 | 960 | -3.23% | 3,302,000 | 3412億9820万 | -3.71% | 15.07 | 0.85 |
| 12/15 | 982 | 1,006 | 980 | 992 | -0.3% | 3,549,000 | 3526億7481万 | -0.5% | 15.58 | 0.88 |
| 12/12 | 999 | 1,007 | 991 | 995 | +1.22% | 5,003,000 | 3537億4136万 | 0% | 15.62 | 0.88 |
| 12/11 | 958 | 987 | 952 | 983 | +1.97% | 2,821,000 | 3494億7514万 | -0.91% | 15.43 | 0.87 |
| 12/10 | 971 | 975 | 958 | 964 | -0.41% | 1,952,000 | 3427億2028万 | -2.72% | 15.14 | 0.85 |
| 12/09 | 961 | 970 | 958 | 968 | +0.62% | 2,102,000 | 3441億4235万 | -2.32% | 15.2 | 0.86 |
| 12/08 | 970 | 972 | 955 | 962 | -0.21% | 1,838,000 | 3420億924万 | -2.73% | 15.1 | 0.85 |
| 12/05 | 982 | 984 | 962 | 964 | -2.33% | 2,607,000 | 3427億2028万 | -2.33% | 15.14 | 0.85 |
| 12/04 | 995 | 999 | 982 | 987 | -0.3% | 1,678,000 | 3508億9721万 | +0.3% | 15.5 | 0.87 |
| 12/03 | 1,004 | 1,008 | 986 | 990 | -1% | 1,816,000 | 3519億6377万 | +1.12% | 15.54 | 0.88 |
| 12/02 | 1,000 | 1,003 | 993 | 1,000 | -0.6% | 1,231,000 | 3555億1896万 | +2.56% | 15.7 | 0.88 |
| 12/01 | 996 | 1,009 | 992 | 1,006 | +1.21% | 1,191,000 | 3576億5207万 | +3.82% | 15.8 | 0.89 |
| 11/28 | 991 | 997 | 988 | 994 | +1.33% | 1,459,000 | 3533億8584万 | +3.11% | 15.61 | 0.88 |
| 11/27 | 991 | 996 | 976 | 981 | -1.31% | 2,196,000 | 3487億6410万 | +2.29% | 15.4 | 0.87 |
| 11/26 | 998 | 1,003 | 991 | 994 | -0.4% | 1,742,000 | 3533億8584万 | +4.3% | 15.61 | 0.88 |
| 11/25 | 1,017 | 1,023 | 996 | 998 | -1.29% | 1,586,000 | 3548億792万 | +5.27% | 15.67 | 0.88 |
| 11/21 | 1,000 | 1,013 | 989 | 1,011 | +0.5% | 2,801,000 | 3594億2967万 | +7.32% | 15.87 | 0.89 |
| 11/20 | 1,025 | 1,025 | 1,000 | 1,006 | -0.98% | 2,236,000 | 3409億4255万 | +7.59% | 15.06 | 0.85 |
| 11/19 | 1,047 | 1,053 | 1,013 | 1,016 | -2.21% | 2,339,000 | 3443億3164万 | +9.25% | 15.21 | 0.86 |
| 11/18 | 1,021 | 1,039 | 1,021 | 1,039 | +2.97% | 2,132,000 | 3521億2655万 | +12.32% | 15.55 | 0.88 |
| 11/17 | 1,059 | 1,061 | 1,002 | 1,009 | -5.61% | 4,574,000 | 3419億5928万 | +9.79% | 15.1 | 0.85 |
| 11/14 | 1,058 | 1,071 | 1,038 | 1,069 | +1.62% | 4,661,000 | 3622億9382万 | +16.96% | 16 | 0.9 |
| 11/13 | 1,009 | 1,054 | 1,008 | 1,052 | +4.16% | 4,688,000 | 3565億3237万 | +15.99% | 15.74 | 0.89 |
| 11/12 | 985 | 1,029 | 983 | 1,010 | +2.85% | 6,202,000 | 3422億9818万 | +11.97% | 15.12 | 0.85 |
| 11/11 | 949 | 984 | 945 | 982 | +3.81% | 3,807,000 | 3328億873万 | +9.35% | 14.7 | 0.83 |
| 11/10 | 942 | 947 | 936 | 946 | +0.32% | 1,471,000 | 3206億800万 | +5.7% | 14.16 | 0.8 |
| 11/07 | 940 | 947 | 936 | 943 | +1.18% | 1,437,000 | 3195億9128万 | +5.48% | 14.11 | 0.79 |
| 11/06 | 950 | 955 | 929 | 932 | -1.89% | 2,283,000 | 3158億6328万 | +4.37% | 13.95 | 0.79 |
| 11/05 | 951 | 955 | 940 | 950 | -0.42% | 2,492,000 | 3219億6364万 | +6.38% | 14.22 | 0.8 |
| 11/04 | 968 | 968 | 946 | 954 | +2.03% | 3,905,000 | 3233億1928万 | +7.07% | 14.28 | 0.8 |
| 10/31 | 905 | 940 | 899 | 935 | +4.12% | 3,539,000 | 3168億8000万 | +5.06% | 13.99 | 0.79 |
| 10/30 | 900 | 905 | 891 | 898 | +0.56% | 1,428,000 | 3043億4037万 | +1.01% | 13.44 | 0.76 |
| 10/29 | 881 | 894 | 880 | 893 | +1.82% | 1,648,000 | 3026億4582万 | +0.45% | 13.37 | 0.75 |
| 10/28 | 875 | 882 | 868 | 877 | +0.23% | 1,747,000 | 2972億2327万 | -1.46% | 13.13 | 0.74 |
| 10/27 | 870 | 880 | 864 | 875 | +1.74% | 1,559,000 | 2965億4546万 | -1.8% | 13.1 | 0.74 |
| 10/24 | 874 | 876 | 857 | 860 | -1.04% | 2,408,000 | 2914億6182万 | -3.48% | 12.87 | 0.72 |
| 10/23 | 862 | 871 | 856 | 869 | +0.58% | 1,587,000 | 2945億1200万 | -2.58% | 13.01 | 0.73 |
| 10/22 | 866 | 869 | 858 | 864 | +2.13% | 1,999,000 | 2928億1746万 | -3.25% | 12.93 | 0.73 |
| 10/21 | 867 | 870 | 842 | 846 | -2.53% | 3,134,000 | 2857億4054万 | -5.37% | 12.62 | 0.71 |
| 10/20 | 861 | 872 | 859 | 868 | +4.08% | 2,945,000 | 2931億7114万 | -3.02% | 12.95 | 0.73 |
| 10/17 | 860 | 860 | 830 | 834 | -2.23% | 2,933,000 | 2816億8748万 | -6.92% | 12.44 | 0.7 |
| 10/16 | 872 | 872 | 850 | 853 | -3.51% | 3,292,000 | 2881億482万 | -5.01% | 12.72 | 0.72 |
| 10/15 | 896 | 896 | 881 | 884 | -0.34% | 2,707,000 | 2985億7522万 | -1.78% | 13.19 | 0.74 |
| 10/14 | 893 | 918 | 883 | 887 | +0.23% | 5,369,000 | 2995億8848万 | -1.55% | 13.23 | 0.74 |
| 10/10 | 890 | 896 | 884 | 885 | -1.01% | 1,891,000 | 2989億1298万 | -1.78% | 13.2 | 0.74 |
| 10/09 | 906 | 912 | 891 | 894 | -0.22% | 2,194,000 | 3019億5277万 | -0.89% | 13.33 | 0.75 |
| 10/08 | 907 | 909 | 895 | 896 | -1.97% | 2,808,000 | 3026億2828万 | -0.78% | 13.36 | 0.75 |
| 10/07 | 910 | 923 | 910 | 914 | 0% | 1,431,000 | 3087億786万 | +1.22% | 13.63 | 0.77 |
| 10/06 | 918 | 923 | 913 | 914 | +0.22% | 1,224,000 | 3087億786万 | +1.33% | 13.63 | 0.77 |
| 10/03 | 910 | 918 | 905 | 912 | +0.22% | 1,716,000 | 3080億3235万 | +1.22% | 13.6 | 0.77 |
| 10/02 | 919 | 923 | 909 | 910 | -1.52% | 2,446,000 | 3073億5684万 | +1% | 13.57 | 0.76 |
| 10/01 | 920 | 936 | 919 | 924 | +0.76% | 2,358,000 | 3120億8541万 | +2.67% | 13.78 | 0.78 |
| 09/30 | 921 | 921 | 914 | 917 | -0.33% | 1,802,000 | 3097億2113万 | +1.89% | 13.68 | 0.77 |
