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 | 10/1, 株式併合 5→1 |
| 2015 |
| 02/27 | 3,275 | 3,310 | 3,190 | 3,205 | -0.93% | 1,078,600 | 5511億735万 | +4.67% | 15.05 | 0.73 |
| 02/26 | 3,210 | 3,250 | 3,190 | 3,235 | -0.15% | 623,400 | 5562億6592万 | +6.17% | 15.19 | 0.74 |
| 02/25 | 3,250 | 3,280 | 3,225 | 3,240 | +0.62% | 627,400 | 5571億2569万 | +6.79% | 15.21 | 0.74 |
| 02/24 | 3,265 | 3,330 | 3,200 | 3,220 | -2.87% | 1,212,000 | 5536億8664万 | +6.41% | 15.12 | 0.73 |
| 02/23 | 3,380 | 3,400 | 3,275 | 3,315 | -1.63% | 699,200 | 5700億2211万 | +9.91% | 15.56 | 0.76 |
| 02/20 | 3,355 | 3,375 | 3,275 | 3,370 | +1.05% | 588,000 | 5794億7949万 | +12.26% | 15.82 | 0.77 |
| 02/19 | 3,280 | 3,350 | 3,270 | 3,335 | +1.99% | 965,600 | 5734億6116万 | +11.61% | 15.66 | 0.76 |
| 02/18 | 3,180 | 3,280 | 3,180 | 3,270 | +4.47% | 983,400 | 5622億8426万 | +10.03% | 15.35 | 0.75 |
| 02/17 | 3,165 | 3,190 | 3,120 | 3,130 | -1.57% | 636,600 | 5382億1092万 | +5.74% | 14.69 | 0.71 |
| 02/16 | 3,075 | 3,240 | 3,050 | 3,180 | +5.82% | 1,348,200 | 5468億854万 | +7.61% | 14.93 | 0.73 |
| 02/13 | 3,015 | 3,075 | 2,995 | 3,005 | -1.64% | 735,000 | 5167億1688万 | +1.97% | 14.11 | 0.69 |
| 02/12 | 2,955 | 3,065 | 2,955 | 3,055 | +5.71% | 1,566,800 | 5253億1450万 | +3.74% | 14.34 | 0.7 |
| 02/10 | 2,895 | 2,920 | 2,870 | 2,890 | -0.52% | 713,600 | 4969億4235万 | -1.8% | 13.57 | 0.66 |
| 02/09 | 2,955 | 2,965 | 2,890 | 2,905 | -0.85% | 705,000 | 4995億2164万 | -1.59% | 13.64 | 0.66 |
| 02/06 | 2,915 | 2,940 | 2,900 | 2,930 | +1.74% | 601,200 | 5038億2045万 | -1.01% | 13.75 | 0.67 |
| 02/05 | 2,980 | 2,980 | 2,875 | 2,880 | -1.71% | 746,200 | 4952億2283万 | -3.03% | 13.52 | 0.66 |
| 02/04 | 2,935 | 2,990 | 2,910 | 2,930 | +1.21% | 821,200 | 5038億2045万 | -1.74% | 13.75 | 0.67 |
| 02/03 | 2,980 | 2,990 | 2,880 | 2,895 | -1.19% | 789,800 | 4978億212万 | -3.24% | 13.59 | 0.66 |
| 02/02 | 2,910 | 2,935 | 2,890 | 2,930 | -1.01% | 416,600 | 5038億2045万 | -2.46% | 13.75 | 0.67 |
| 01/30 | 2,985 | 3,025 | 2,950 | 2,960 | -0.34% | 600,400 | 5089億7902万 | -1.69% | 13.9 | 0.68 |
| 01/29 | 2,930 | 3,000 | 2,930 | 2,970 | +0.17% | 608,000 | 5106億9854万 | -1.62% | 13.94 | 0.68 |
| 01/28 | 2,940 | 2,985 | 2,925 | 2,965 | -0.34% | 881,400 | 5098億3878万 | -1.89% | 13.92 | 0.68 |
| 01/27 | 2,905 | 2,975 | 2,880 | 2,975 | +3.12% | 1,088,800 | 5115億5831万 | -1.59% | 13.97 | 0.68 |
| 01/26 | 2,835 | 2,885 | 2,815 | 2,885 | +0.52% | 1,058,600 | 4960億8259万 | -4.63% | 13.54 | 0.66 |
| 01/23 | 2,870 | 2,890 | 2,705 | 2,870 | +1.41% | 1,792,800 | 4935億331万 | -5.37% | 13.47 | 0.65 |
| 01/22 | 2,940 | 2,940 | 2,775 | 2,830 | -3.25% | 1,524,600 | 4866億2521万 | -7.12% | 13.28 | 0.65 |
| 01/21 | 3,020 | 3,020 | 2,915 | 2,925 | -3.78% | 802,400 | 5029億6069万 | -4.44% | 13.73 | 0.67 |
| 01/20 | 2,980 | 3,040 | 2,965 | 3,040 | +2.53% | 517,400 | 5227億3521万 | -1.11% | 14.27 | 0.69 |
| 01/19 | 3,000 | 3,030 | 2,950 | 2,965 | -0.17% | 706,600 | 5098億3878万 | -3.95% | 13.92 | 0.68 |
| 01/16 | 2,970 | 2,990 | 2,930 | 2,970 | -1.66% | 729,600 | 5106億9854万 | -4.26% | 13.94 | 0.68 |
| 01/15 | 2,935 | 3,020 | 2,925 | 3,020 | +3.42% | 790,000 | 5192億9616万 | -3.08% | 14.18 | 0.69 |
| 01/14 | 2,925 | 2,940 | 2,890 | 2,920 | -1.85% | 956,800 | 5021億93万 | -6.59% | 13.71 | 0.67 |
| 01/13 | 2,980 | 2,980 | 2,925 | 2,975 | -1% | 459,800 | 5115億5831万 | -5.19% | 13.97 | 0.68 |
| 01/09 | 2,980 | 3,035 | 2,970 | 3,005 | +1.18% | 856,000 | 5167億1688万 | -4.57% | 14.11 | 0.69 |
| 01/08 | 2,985 | 3,005 | 2,965 | 2,970 | 0% | 673,200 | 5106億9854万 | -5.92% | 13.94 | 0.68 |
| 01/07 | 2,975 | 3,035 | 2,925 | 2,970 | -1% | 903,400 | 5106億9854万 | -6.25% | 13.94 | 0.68 |
| 01/06 | 3,035 | 3,045 | 2,995 | 3,000 | -3.38% | 670,200 | 5158億5712万 | -5.54% | 14.08 | 0.68 |
| 01/05 | 3,105 | 3,125 | 3,035 | 3,105 | -0.64% | 568,200 | 5339億1212万 | -2.45% | 14.58 | 0.71 |
| 2014 |
| 12/30 | 3,190 | 3,190 | 3,125 | 3,125 | -1.42% | 393,600 | 5373億5116万 | -1.98% | 14.67 | 0.71 |
| 12/29 | 3,220 | 3,220 | 3,140 | 3,170 | -0.63% | 489,200 | 5450億8902万 | -0.69% | 14.88 | 0.72 |
| 12/26 | 3,185 | 3,200 | 3,170 | 3,190 | +0.31% | 287,800 | 5485億2807万 | -0.03% | 14.97 | 0.73 |
| 12/25 | 3,180 | 3,195 | 3,170 | 3,180 | +0.16% | 268,000 | 5468億854万 | -0.28% | 14.93 | 0.73 |
| 12/24 | 3,155 | 3,175 | 3,125 | 3,175 | +2.25% | 496,400 | 5459億4878万 | -0.44% | 14.9 | 0.72 |
| 12/22 | 3,165 | 3,165 | 3,085 | 3,105 | -2.36% | 516,200 | 5339億1212万 | -2.48% | 14.58 | 0.71 |
| 12/19 | 3,100 | 3,185 | 3,090 | 3,180 | +5.12% | 1,318,800 | 5468億854万 | -0.19% | 14.93 | 0.73 |
| 12/18 | 3,070 | 3,125 | 3,010 | 3,025 | +0.67% | 1,228,400 | 5201億5593万 | -4.9% | 14.2 | 0.69 |
| 12/17 | 3,010 | 3,055 | 2,995 | 3,005 | -0.5% | 973,400 | 5167億1688万 | -5.5% | 14.11 | 0.69 |
| 12/16 | 3,035 | 3,070 | 2,980 | 3,020 | -2.27% | 945,600 | 5192億9616万 | -5% | 14.18 | 0.69 |
| 12/15 | 3,150 | 3,170 | 3,085 | 3,090 | -4.04% | 762,400 | 5313億3283万 | -2.68% | 14.51 | 0.7 |
| 12/12 | 3,155 | 3,265 | 3,150 | 3,220 | +1.1% | 1,460,600 | 5536億8664万 | +1.61% | 15.12 | 0.73 |
| 12/11 | 3,200 | 3,240 | 3,185 | 3,185 | -1.55% | 493,600 | 5476億6830万 | +0.95% | 14.95 | 0.73 |
| 12/10 | 3,355 | 3,380 | 3,225 | 3,235 | -3.72% | 628,400 | 5562億6592万 | +2.83% | 15.19 | 0.74 |
| 12/09 | 3,325 | 3,360 | 3,315 | 3,360 | +0.6% | 442,600 | 5777億5997万 | +7.21% | 15.77 | 0.77 |
| 12/08 | 3,385 | 3,390 | 3,320 | 3,340 | +0.6% | 663,000 | 5743億2092万 | +7.33% | 15.68 | 0.76 |
| 12/05 | 3,300 | 3,370 | 3,295 | 3,320 | +1.53% | 691,800 | 5708億8188万 | +7.65% | 15.59 | 0.76 |
| 12/04 | 3,250 | 3,340 | 3,245 | 3,270 | +1.08% | 617,200 | 5622億8426万 | +7.04% | 15.35 | 0.75 |
| 12/03 | 3,215 | 3,250 | 3,185 | 3,235 | 0% | 627,800 | 5562億6592万 | +6.94% | 15.19 | 0.74 |
| 12/02 | 3,185 | 3,240 | 3,175 | 3,235 | +0.62% | 468,000 | 5562億6592万 | +8.01% | 15.19 | 0.74 |
| 12/01 | 3,220 | 3,250 | 3,195 | 3,215 | -0.62% | 516,600 | 5528億2688万 | +8.47% | 15.09 | 0.73 |
| 11/28 | 3,190 | 3,245 | 3,190 | 3,235 | +2.05% | 600,200 | 5562億6592万 | +10.33% | 15.19 | 0.74 |
| 11/27 | 3,190 | 3,215 | 3,150 | 3,170 | -0.78% | 499,800 | 5450億8902万 | +9.35% | 14.88 | 0.72 |
| 11/26 | 3,200 | 3,250 | 3,195 | 3,195 | -0.47% | 728,200 | 5493億8783万 | +11.48% | 15 | 0.73 |
| 11/25 | 3,250 | 3,285 | 3,200 | 3,210 | -0.47% | 997,200 | 5519億6711万 | +13.27% | 15.07 | 0.73 |
| 11/21 | 3,150 | 3,225 | 3,115 | 3,225 | +2.06% | 960,600 | 5545億4640万 | +15.26% | 15.14 | 0.74 |
| 11/20 | 3,160 | 3,190 | 3,150 | 3,160 | +0.64% | 719,600 | 5433億6950万 | +14.33% | 14.83 | 0.72 |
| 11/19 | 3,175 | 3,210 | 3,130 | 3,140 | -0.95% | 621,200 | 5399億3045万 | +14.81% | 14.74 | 0.72 |
| 11/18 | 3,135 | 3,170 | 3,105 | 3,170 | +3.59% | 1,253,600 | 5450億8902万 | +17.15% | 14.88 | 0.72 |
| 11/17 | 3,150 | 3,165 | 3,055 | 3,060 | -2.86% | 1,246,200 | 5261億7426万 | +14.35% | 14.36 | 0.7 |
| 11/14 | 3,105 | 3,150 | 3,085 | 3,150 | +2.94% | 1,779,400 | 5416億4997万 | +18.78% | 14.79 | 0.72 |
| 11/13 | 3,015 | 3,070 | 3,010 | 3,060 | +1.83% | 733,200 | 5261億7426万 | +16.57% | 14.36 | 0.7 |
| 11/12 | 3,000 | 3,075 | 2,990 | 3,005 | +1.18% | 928,400 | 5167億1688万 | +15.44% | 14.11 | 0.69 |
| 11/11 | 2,930 | 2,980 | 2,895 | 2,970 | +1.71% | 439,400 | 5106億9854万 | +14.94% | 13.94 | 0.68 |
| 11/10 | 2,900 | 2,935 | 2,885 | 2,920 | -0.34% | 428,000 | 5021億93万 | +13.84% | 13.71 | 0.67 |
| 11/07 | 2,905 | 2,930 | 2,885 | 2,930 | +1.91% | 591,800 | 5038億2045万 | +14.99% | 13.75 | 0.67 |
| 11/06 | 2,960 | 2,965 | 2,870 | 2,875 | -3.04% | 722,600 | 4943億6307万 | +13.46% | 13.5 | 0.66 |
| 11/05 | 2,915 | 2,975 | 2,905 | 2,965 | +1.19% | 1,140,200 | 5098億3878万 | +17.47% | 13.92 | 0.68 |
| 11/04 | 2,970 | 2,995 | 2,880 | 2,930 | +4.27% | 1,853,400 | 5038億2045万 | +16.69% | 13.75 | 0.67 |
| 10/31 | 2,670 | 2,820 | 2,660 | 2,810 | +6.44% | 1,335,600 | 4831億8616万 | +12.44% | 13.19 | 0.64 |
| 10/30 | 2,600 | 2,655 | 2,595 | 2,640 | +1.93% | 1,138,000 | 4539億5426万 | +5.9% | 12.39 | 0.6 |
| 10/29 | 2,550 | 2,615 | 2,550 | 2,590 | +2.57% | 1,180,600 | 4453億5664万 | +3.85% | 12.16 | 0.59 |
| 10/28 | 2,475 | 2,525 | 2,475 | 2,525 | +1.41% | 486,800 | 4341億7974万 | +1.28% | 11.85 | 0.58 |
| 10/27 | 2,455 | 2,490 | 2,440 | 2,490 | +1.63% | 542,400 | 4281億6141万 | -0.24% | 11.69 | 0.57 |
| 10/24 | 2,480 | 2,480 | 2,430 | 2,450 | +0.82% | 587,400 | 4212億8331万 | -2% | 11.5 | 0.56 |
| 10/23 | 2,405 | 2,445 | 2,380 | 2,430 | +0.62% | 459,200 | 4178億4426万 | -2.92% | 11.41 | 0.55 |
| 10/22 | 2,395 | 2,420 | 2,365 | 2,415 | +3.21% | 542,400 | 4152億6498万 | -3.78% | 11.34 | 0.55 |
| 10/21 | 2,395 | 2,395 | 2,330 | 2,340 | -2.09% | 751,600 | 4023億6855万 | -7.11% | 10.98 | 0.53 |
| 10/20 | 2,390 | 2,410 | 2,380 | 2,390 | +3.46% | 708,800 | 4109億6617万 | -5.53% | 11.22 | 0.55 |
| 10/17 | 2,390 | 2,390 | 2,300 | 2,310 | -2.74% | 893,800 | 3972億998万 | -9.06% | 10.84 | 0.53 |
| 10/16 | 2,380 | 2,390 | 2,360 | 2,375 | -2.46% | 758,600 | 4083億8688万 | -6.86% | 11.15 | 0.54 |
| 10/15 | 2,400 | 2,445 | 2,395 | 2,435 | +1.25% | 756,000 | 4187億402万 | -4.81% | 11.43 | 0.56 |
| 10/14 | 2,385 | 2,440 | 2,370 | 2,405 | -0.82% | 898,200 | 4135億4545万 | -6.16% | 11.29 | 0.55 |
| 10/10 | 2,405 | 2,435 | 2,400 | 2,425 | -1.42% | 636,800 | 4169億8450万 | -5.64% | 11.38 | 0.55 |
| 10/09 | 2,490 | 2,495 | 2,455 | 2,460 | -0.61% | 579,400 | 4230億283万 | -4.54% | 11.55 | 0.56 |
| 10/08 | 2,460 | 2,485 | 2,435 | 2,475 | -1.39% | 484,400 | 4255億8212万 | -4.11% | 11.62 | 0.56 |
| 10/07 | 2,520 | 2,545 | 2,500 | 2,510 | -0.79% | 528,400 | 4316億45万 | -2.83% | 11.78 | 0.57 |
| 10/06 | 2,545 | 2,555 | 2,530 | 2,530 | +1% | 484,600 | 4350億3950万 | -2.09% | 11.88 | 0.58 |
| 10/03 | 2,485 | 2,520 | 2,480 | 2,505 | +0.6% | 642,400 | 4307億4069万 | -3.09% | 11.76 | 0.57 |
| 10/02 | 2,555 | 2,565 | 2,480 | 2,490 | -3.49% | 920,200 | 4281億6141万 | -3.75% | 11.69 | 0.57 |
| 10/01 | 2,595 | 2,625 | 2,565 | 2,580 | -1.34% | 876,800 | 4436億3712万 | -0.39% | 12.11 | 0.59 |
| 09/30 | 2,635 | 2,650 | 2,600 | 2,615 | -1.32% | 587,600 | 4496億5545万 | +0.97% | 12.28 | 0.6 |
