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 |
|---|
| 2017 | 10/1, 株式併合 10→1 |
| 2015 |
| 03/31 | 4,740 | 4,750 | 4,650 | 4,670 | -1.06% | 43,700 | 758億5777万 | +0.04% | 7.46 | 0.39 |
| 03/30 | 4,660 | 4,740 | 4,600 | 4,720 | +1.51% | 35,300 | 766億6995万 | +1.29% | 7.54 | 0.39 |
| 03/27 | 4,710 | 4,780 | 4,600 | 4,650 | -2.11% | 43,500 | 755億3289万 | 0% | 7.43 | 0.38 |
| 03/26 | 4,780 | 4,860 | 4,720 | 4,750 | -1.45% | 32,200 | 771億5726万 | +2.26% | 7.59 | 0.39 |
| 03/25 | 4,860 | 4,920 | 4,800 | 4,820 | -0.21% | 50,700 | 782億9431万 | +3.99% | 7.7 | 0.4 |
| 03/24 | 4,810 | 4,840 | 4,740 | 4,830 | +0.84% | 43,200 | 784億5675万 | +4.59% | 7.72 | 0.4 |
| 03/23 | 4,810 | 4,840 | 4,740 | 4,790 | -0.21% | 37,100 | 778億700万 | +4.13% | 7.66 | 0.4 |
| 03/20 | 4,860 | 4,880 | 4,780 | 4,800 | -1.23% | 29,500 | 779億6944万 | +4.76% | 7.67 | 0.4 |
| 03/19 | 4,870 | 4,910 | 4,790 | 4,860 | +0.62% | 64,700 | 789億4406万 | +6.56% | 7.77 | 0.4 |
| 03/18 | 4,770 | 4,830 | 4,760 | 4,830 | +2.11% | 42,500 | 784億5675万 | +6.46% | 7.72 | 0.4 |
| 03/17 | 4,720 | 4,750 | 4,680 | 4,730 | +0.85% | 22,100 | 768億3238万 | +4.85% | 7.56 | 0.39 |
| 03/16 | 4,680 | 4,720 | 4,660 | 4,690 | +0.43% | 26,000 | 761億8264万 | +4.36% | 7.5 | 0.39 |
| 03/13 | 4,680 | 4,700 | 4,650 | 4,670 | +0.65% | 46,200 | 758億5777万 | +4.33% | 7.46 | 0.39 |
| 03/12 | 4,630 | 4,660 | 4,620 | 4,640 | +0.65% | 26,200 | 753億7046万 | +4.11% | 7.42 | 0.38 |
| 03/11 | 4,540 | 4,640 | 4,530 | 4,610 | +0.66% | 16,500 | 748億8315万 | +3.88% | 7.37 | 0.38 |
| 03/10 | 4,590 | 4,600 | 4,530 | 4,580 | +0.44% | 25,300 | 743億9584万 | +3.67% | 7.32 | 0.38 |
| 03/09 | 4,570 | 4,590 | 4,500 | 4,560 | -1.72% | 30,000 | 740億7097万 | +3.59% | 7.29 | 0.38 |
| 03/06 | 4,650 | 4,670 | 4,610 | 4,640 | -0.43% | 28,500 | 753億7046万 | +5.82% | 7.42 | 0.38 |
| 03/05 | 4,550 | 4,660 | 4,540 | 4,660 | +1.97% | 47,300 | 756億9533万 | +6.81% | 7.45 | 0.39 |
| 03/04 | 4,570 | 4,600 | 4,510 | 4,570 | +0.66% | 43,400 | 742億3340万 | +5.3% | 7.3 | 0.38 |
| 03/03 | 4,570 | 4,590 | 4,520 | 4,540 | +0.44% | 34,200 | 737億4609万 | +5.04% | 7.26 | 0.38 |
| 03/02 | 4,540 | 4,580 | 4,490 | 4,520 | -1.09% | 27,600 | 734億2122万 | +5.07% | 7.22 | 0.37 |
| 02/27 | 4,500 | 4,580 | 4,500 | 4,570 | +1.78% | 53,200 | 742億3340万 | +6.73% | 7.3 | 0.38 |
| 02/26 | 4,500 | 4,510 | 4,450 | 4,490 | -0.22% | 24,300 | 729億3391万 | +5.45% | 7.18 | 0.37 |
| 02/25 | 4,530 | 4,540 | 4,470 | 4,500 | +0.45% | 25,700 | 730億9635万 | +6.13% | 7.19 | 0.37 |
| 02/24 | 4,500 | 4,530 | 4,460 | 4,480 | 0% | 21,900 | 727億7148万 | +6.06% | 7.16 | 0.37 |
| 02/23 | 4,560 | 4,560 | 4,440 | 4,480 | -0.88% | 29,600 | 727億7148万 | +6.51% | 7.16 | 0.37 |
| 02/20 | 4,500 | 4,540 | 4,470 | 4,520 | +0.44% | 34,500 | 734億2122万 | +7.9% | 7.22 | 0.37 |
| 02/19 | 4,400 | 4,500 | 4,400 | 4,500 | +2.27% | 40,000 | 730億9635万 | +7.91% | 7.19 | 0.37 |
| 02/18 | 4,400 | 4,410 | 4,360 | 4,400 | +0.92% | 41,900 | 714億7199万 | +5.97% | 7.03 | 0.36 |
| 02/17 | 4,350 | 4,380 | 4,300 | 4,360 | +0.23% | 37,200 | 708億2224万 | +5.26% | 6.97 | 0.36 |
| 02/16 | 4,290 | 4,390 | 4,280 | 4,350 | +1.64% | 35,800 | 706億5980万 | +5.22% | 6.95 | 0.36 |
| 02/13 | 4,280 | 4,330 | 4,230 | 4,280 | +0.71% | 31,100 | 695億2275万 | +3.73% | 6.84 | 0.35 |
| 02/12 | 4,200 | 4,290 | 4,190 | 4,250 | +1.43% | 43,600 | 690億3544万 | +3.13% | 6.79 | 0.35 |
| 02/10 | 4,290 | 4,290 | 4,150 | 4,190 | -2.56% | 30,900 | 680億6082万 | +1.75% | 6.7 | 0.35 |
| 02/09 | 4,250 | 4,310 | 4,250 | 4,300 | +1.42% | 25,800 | 698億4762万 | +4.32% | 6.87 | 0.36 |
| 02/06 | 4,230 | 4,250 | 4,200 | 4,240 | +1.19% | 21,300 | 688億7300万 | +2.89% | 6.78 | 0.35 |
| 02/05 | 4,210 | 4,220 | 4,110 | 4,190 | +0.48% | 26,300 | 680億6082万 | +1.6% | 6.7 | 0.35 |
| 02/04 | 4,130 | 4,240 | 4,110 | 4,170 | +1.21% | 46,200 | 677億3595万 | +1.02% | 6.66 | 0.34 |
| 02/03 | 4,180 | 4,180 | 4,100 | 4,120 | -0.96% | 23,900 | 669億2377万 | -0.36% | 6.58 | 0.34 |
| 02/02 | 4,110 | 4,170 | 4,080 | 4,160 | +0.24% | 26,400 | 675億7351万 | +0.39% | 6.65 | 0.34 |
| 01/30 | 4,120 | 4,200 | 4,110 | 4,150 | +1.47% | 24,300 | 674億1108万 | +0.02% | 6.63 | 0.34 |
| 01/29 | 4,070 | 4,140 | 4,060 | 4,090 | 0% | 20,400 | 664億3646万 | -1.61% | 6.54 | 0.34 |
| 01/28 | 4,060 | 4,100 | 4,060 | 4,090 | -0.73% | 13,600 | 664億3646万 | -1.78% | 6.54 | 0.34 |
| 01/27 | 4,080 | 4,120 | 4,060 | 4,120 | +2.23% | 19,600 | 669億2377万 | -1.22% | 6.58 | 0.34 |
| 01/26 | 4,000 | 4,030 | 3,970 | 4,030 | 0% | 11,800 | 654億6184万 | -3.45% | 6.44 | 0.33 |
| 01/23 | 4,010 | 4,050 | 4,000 | 4,030 | +1.51% | 15,600 | 654億6184万 | -3.63% | 6.44 | 0.33 |
| 01/22 | 4,040 | 4,040 | 3,920 | 3,970 | -1.24% | 44,400 | 644億8722万 | -5.32% | 6.34 | 0.33 |
| 01/21 | 4,080 | 4,090 | 4,020 | 4,020 | -1.95% | 18,200 | 652億9940万 | -4.44% | 6.42 | 0.33 |
| 01/20 | 4,070 | 4,120 | 4,060 | 4,100 | +1.23% | 36,100 | 665億9890万 | -2.84% | 6.55 | 0.34 |
| 01/19 | 4,090 | 4,090 | 4,030 | 4,050 | +0.25% | 23,800 | 657億8671万 | -4.32% | 6.47 | 0.34 |
| 01/16 | 4,020 | 4,050 | 3,900 | 4,040 | -0.25% | 42,200 | 656億2428万 | -4.94% | 6.46 | 0.33 |
| 01/15 | 4,070 | 4,150 | 4,020 | 4,050 | 0% | 41,700 | 657億8671万 | -5.11% | 6.47 | 0.34 |
| 01/14 | 4,140 | 4,140 | 4,030 | 4,050 | -2.17% | 17,400 | 657億8671万 | -5.59% | 6.47 | 0.34 |
| 01/13 | 4,180 | 4,180 | 4,060 | 4,140 | -0.96% | 22,700 | 672億4864万 | -3.99% | 6.62 | 0.34 |
| 01/09 | 4,170 | 4,200 | 4,150 | 4,180 | +0.72% | 24,100 | 678億9839万 | -3.49% | 6.68 | 0.35 |
| 01/08 | 4,150 | 4,180 | 4,120 | 4,150 | +0.24% | 16,000 | 674億1108万 | -4.51% | 6.63 | 0.34 |
| 01/07 | 4,120 | 4,170 | 4,110 | 4,140 | -0.96% | 19,500 | 672億4864万 | -5.05% | 6.62 | 0.34 |
| 01/06 | 4,240 | 4,240 | 4,150 | 4,180 | -2.56% | 25,100 | 678億9839万 | -4.35% | 6.68 | 0.35 |
| 01/05 | 4,290 | 4,300 | 4,200 | 4,290 | +0.23% | 10,600 | 696億8519万 | -2.1% | 6.86 | 0.35 |
| 2014 |
| 12/30 | 4,320 | 4,320 | 4,270 | 4,280 | -0.47% | 10,900 | 695億2275万 | -2.51% | 6.84 | 0.35 |
| 12/29 | 4,340 | 4,340 | 4,260 | 4,300 | -0.23% | 15,500 | 698億4762万 | -2.23% | 6.87 | 0.36 |
| 12/26 | 4,340 | 4,340 | 4,250 | 4,310 | -0.69% | 18,500 | 700億1006万 | -2.16% | 6.89 | 0.36 |
| 12/25 | 4,330 | 4,350 | 4,300 | 4,340 | +0.23% | 11,700 | 704億9737万 | -1.65% | 6.93 | 0.36 |
| 12/24 | 4,340 | 4,380 | 4,290 | 4,330 | +0.93% | 19,200 | 703億3493万 | -2.06% | 6.92 | 0.36 |
| 12/22 | 4,340 | 4,350 | 4,270 | 4,290 | -1.38% | 13,600 | 696億8519万 | -3.07% | 6.85 | 0.35 |
| 12/19 | 4,350 | 4,390 | 4,310 | 4,350 | +1.87% | 27,300 | 706億5980万 | -2.03% | 6.95 | 0.36 |
| 12/18 | 4,350 | 4,410 | 4,260 | 4,270 | 0% | 22,100 | 693億6031万 | -3.96% | 6.82 | 0.35 |
| 12/17 | 4,210 | 4,320 | 4,210 | 4,270 | +1.67% | 23,500 | 693億6031万 | -4.13% | 6.82 | 0.35 |
| 12/16 | 4,160 | 4,230 | 4,160 | 4,200 | -0.71% | 16,600 | 682億2326万 | -5.83% | 6.71 | 0.35 |
| 12/15 | 4,300 | 4,310 | 4,230 | 4,230 | -1.63% | 10,700 | 687億1057万 | -5.35% | 6.76 | 0.35 |
| 12/12 | 4,320 | 4,370 | 4,300 | 4,300 | -0.46% | 43,100 | 698億4762万 | -3.97% | 6.87 | 0.36 |
| 12/11 | 4,260 | 4,370 | 4,260 | 4,320 | -0.46% | 11,500 | 701億7249万 | -3.4% | 6.9 | 0.36 |
| 12/10 | 4,340 | 4,400 | 4,330 | 4,340 | -1.81% | 28,900 | 704億9737万 | -2.86% | 6.93 | 0.36 |
| 12/09 | 4,420 | 4,450 | 4,400 | 4,420 | -1.12% | 38,300 | 717億9686万 | -0.94% | 7.06 | 0.37 |
| 12/08 | 4,510 | 4,550 | 4,450 | 4,470 | -0.89% | 39,900 | 726億904万 | +0.43% | 7.14 | 0.37 |
| 12/05 | 4,580 | 4,580 | 4,480 | 4,510 | -1.53% | 38,200 | 732億5879万 | +1.81% | 7.21 | 0.37 |
| 12/04 | 4,660 | 4,700 | 4,560 | 4,580 | -0.43% | 54,200 | 743億9584万 | +3.95% | 7.32 | 0.38 |
| 12/03 | 4,670 | 4,680 | 4,560 | 4,600 | -0.65% | 55,000 | 747億2071万 | +5.02% | 7.35 | 0.38 |
| 12/02 | 4,570 | 4,650 | 4,540 | 4,630 | +1.76% | 35,100 | 752億802万 | +6.34% | 7.4 | 0.38 |
| 12/01 | 4,500 | 4,570 | 4,500 | 4,550 | +1.11% | 10,100 | 739億853万 | +5.25% | 7.27 | 0.38 |
| 11/28 | 4,470 | 4,500 | 4,440 | 4,500 | +2.51% | 12,900 | 730億9635万 | +4.85% | 7.19 | 0.37 |
| 11/27 | 4,470 | 4,470 | 4,390 | 4,390 | -1.79% | 9,800 | 713億955万 | +3.05% | 7.01 | 0.36 |
| 11/26 | 4,480 | 4,500 | 4,470 | 4,470 | -0.45% | 10,200 | 726億904万 | +5.72% | 7.14 | 0.37 |
| 11/25 | 4,540 | 4,590 | 4,490 | 4,490 | -0.22% | 19,800 | 729億3391万 | +7.01% | 7.17 | 0.37 |
| 11/21 | 4,500 | 4,520 | 4,470 | 4,500 | +0.9% | 14,600 | 730億9635万 | +8.23% | 7.19 | 0.37 |
| 11/20 | 4,520 | 4,520 | 4,430 | 4,460 | -1.33% | 19,200 | 724億4660万 | +8.15% | 7.13 | 0.37 |
| 11/19 | 4,540 | 4,600 | 4,480 | 4,520 | -0.44% | 21,500 | 734億2122万 | +10.3% | 7.22 | 0.37 |
| 11/18 | 4,520 | 4,550 | 4,460 | 4,540 | +2.25% | 17,100 | 737億4609万 | +11.66% | 7.25 | 0.38 |
| 11/17 | 4,640 | 4,640 | 4,430 | 4,440 | -4.31% | 28,100 | 721億2173万 | +10.01% | 7.09 | 0.37 |
| 11/14 | 4,560 | 4,660 | 4,540 | 4,640 | +2.65% | 50,300 | 753億7046万 | +15.6% | 7.41 | 0.38 |
| 11/13 | 4,480 | 4,530 | 4,460 | 4,520 | +1.35% | 29,400 | 734億2122万 | +13.4% | 7.22 | 0.37 |
| 11/12 | 4,420 | 4,530 | 4,420 | 4,460 | +0.9% | 46,800 | 724億4660万 | +12.4% | 7.13 | 0.37 |
| 11/11 | 4,420 | 4,430 | 4,370 | 4,420 | -0.23% | 17,300 | 717億9686万 | +11.84% | 7.06 | 0.37 |
| 11/10 | 4,430 | 4,440 | 4,350 | 4,430 | -0.23% | 32,400 | 719億5929万 | +12.64% | 7.08 | 0.37 |
| 11/07 | 4,220 | 4,460 | 4,180 | 4,440 | +6.47% | 72,400 | 721億2173万 | +13.44% | 7.09 | 0.37 |
| 11/06 | 4,220 | 4,250 | 4,160 | 4,170 | -1.18% | 29,700 | 677億3595万 | +6.92% | 6.66 | 0.34 |
| 11/05 | 4,210 | 4,230 | 4,190 | 4,220 | +0.96% | 35,500 | 685億4813万 | +8.23% | 6.74 | 0.35 |
| 11/04 | 4,180 | 4,250 | 4,180 | 4,180 | +0.97% | 58,100 | 678億9839万 | +7.29% | 6.68 | 0.35 |
| 10/31 | 4,000 | 4,150 | 4,000 | 4,140 | +4.81% | 47,500 | 672億4864万 | +6.34% | 6.61 | 0.34 |
