PER
2013/12/13～2015/03/04
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 | 10/1, 株式併合 5→1 |
| 2015 |
| 03/04 | 1,590 | 1,590 | 1,590 | 1,590 | -0.31% | 400 | 12億7200万 | +1.99% | 6.93 | - |
| 02/27 | 1,600 | 1,600 | 1,595 | 1,595 | +3.57% | 400 | 12億7600万 | +2.64% | 6.96 | - |
| 02/12 | 1,540 | 1,540 | 1,540 | 1,540 | -2.22% | 200 | 12億3200万 | -0.65% | 6.72 | - |
| 02/06 | 1,575 | 1,575 | 1,575 | 1,575 | +2.27% | 200 | 12億6000万 | +1.68% | 6.87 | - |
| 01/22 | 1,540 | 1,540 | 1,540 | 1,540 | -1.6% | 200 | 12億3200万 | -0.39% | 6.72 | - |
| 2014 |
| 12/30 | 1,565 | 1,565 | 1,565 | 1,565 | -1.88% | 200 | 12億5200万 | +1.36% | 6.83 | - |
| 12/29 | 1,595 | 1,595 | 1,595 | 1,595 | -2.74% | 200 | 12億7600万 | +3.5% | 6.96 | - |
| 12/24 | 1,640 | 1,640 | 1,640 | 1,640 | -0.3% | 200 | 13億1200万 | +6.84% | 7.15 | - |
| 12/04 | 1,645 | 1,645 | 1,645 | 1,645 | 0% | 200 | 13億1600万 | +7.66% | 7.17 | - |
| 11/28 | 1,645 | 1,645 | 1,645 | 1,645 | -1.5% | 200 | 13億1600万 | +8.22% | 7.17 | - |
| 11/19 | 1,575 | 1,670 | 1,555 | 1,670 | +1.21% | 2,400 | 13億3600万 | +10.38% | 7.28 | - |
| 11/18 | 1,595 | 1,650 | 1,595 | 1,650 | 0% | 1,800 | 13億2000万 | +9.63% | 7.2 | - |
| 11/13 | 1,615 | 1,650 | 1,615 | 1,650 | 0% | 1,800 | 13億2000万 | +10.15% | 7.2 | - |
| 11/10 | 1,600 | 1,650 | 1,600 | 1,650 | 0% | 1,400 | 13億2000万 | +10.66% | 7.2 | - |
| 11/05 | 1,615 | 1,650 | 1,615 | 1,650 | +3.13% | 1,400 | 13億2000万 | +11.19% | 7.2 | - |
| 11/04 | 1,535 | 1,600 | 1,530 | 1,600 | +8.47% | 3,800 | 12億8000万 | +8.33% | 6.98 | - |
| 10/27 | 1,475 | 1,475 | 1,475 | 1,475 | +1.72% | 200 | 11億8000万 | +0.27% | 6.43 | - |
| 10/16 | 1,450 | 1,450 | 1,450 | 1,450 | -0.68% | 200 | 11億6000万 | -1.36% | 6.32 | - |
| 10/14 | 1,460 | 1,460 | 1,460 | 1,460 | 0% | 200 | 11億6800万 | -0.68% | 6.37 | - |
| 10/10 | 1,460 | 1,460 | 1,460 | 1,460 | +0.34% | 200 | 11億6800万 | -0.82% | 6.37 | - |
| 10/07 | 1,455 | 1,455 | 1,455 | 1,455 | -1.36% | 200 | 11億6400万 | -1.22% | 6.35 | - |
| 10/06 | 1,475 | 1,475 | 1,475 | 1,475 | 0% | 200 | 11億8000万 | +0.2% | 6.43 | - |
| 09/26 | 1,475 | 1,475 | 1,475 | 1,475 | +2.43% | 200 | 11億8000万 | +0.27% | 6.43 | - |
| 09/25 | 1,440 | 1,440 | 1,440 | 1,440 | -2.37% | 1,000 | 11億5200万 | -2.04% | 6.28 | - |
| 09/24 | 1,475 | 1,475 | 1,475 | 1,475 | -0.67% | 200 | 11億8000万 | +0.48% | 6.43 | - |
| 09/19 | 1,490 | 1,490 | 1,485 | 1,485 | -0.34% | 600 | 11億8800万 | +1.3% | 6.48 | - |
| 09/11 | 1,495 | 1,495 | 1,490 | 1,490 | -0.67% | 400 | 11億9200万 | +1.85% | 6.5 | - |
| 09/05 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 800 | 12億 | +2.67% | 6.54 | - |
| 09/01 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 600 | 12億 | +2.81% | 6.54 | - |
| 08/28 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 200 | 12億 | +2.88% | 6.54 | - |
| 08/25 | 1,475 | 1,500 | 1,475 | 1,500 | +4.17% | 400 | 12億 | +2.95% | 6.54 | - |
| 08/20 | 1,440 | 1,440 | 1,440 | 1,440 | -2.04% | 200 | 11億5200万 | -1.03% | 6.28 | - |
| 08/14 | 1,470 | 1,470 | 1,470 | 1,470 | +2.08% | 200 | 11億7600万 | +0.75% | 6.41 | - |
| 08/13 | 1,425 | 1,440 | 1,425 | 1,440 | -1.37% | 400 | 11億5200万 | -1.23% | 6.28 | - |
| 08/12 | 1,460 | 1,460 | 1,460 | 1,460 | -1.68% | 200 | 11億6800万 | +0.07% | 6.37 | - |
| 07/31 | 1,480 | 1,485 | 1,480 | 1,485 | +0.68% | 400 | 11億8800万 | +1.85% | 6.48 | - |
| 07/28 | 1,475 | 1,475 | 1,475 | 1,475 | +1.03% | 400 | 11億8000万 | +1.37% | 6.43 | - |
| 07/18 | 1,460 | 1,460 | 1,460 | 1,460 | -1.02% | 200 | 11億6800万 | +0.41% | 6.37 | - |
| 07/17 | 1,475 | 1,475 | 1,475 | 1,475 | 0% | 200 | 11億8000万 | +1.37% | 6.43 | - |
| 07/16 | 1,475 | 1,475 | 1,475 | 1,475 | +1.72% | 200 | 11億8000万 | +1.24% | 6.43 | - |
| 07/11 | 1,455 | 1,455 | 1,450 | 1,450 | -0.34% | 600 | 11億6000万 | -0.55% | 6.33 | - |
| 07/10 | 1,455 | 1,455 | 1,455 | 1,455 | -0.34% | 200 | 11億6400万 | -0.41% | 6.35 | - |
| 07/08 | 1,460 | 1,460 | 1,460 | 1,460 | -2.67% | 200 | 11億6800万 | -0.14% | 6.37 | - |
| 07/07 | 1,500 | 1,500 | 1,500 | 1,500 | +1.69% | 200 | 12億 | +2.67% | 6.54 | - |
| 07/04 | 1,475 | 1,495 | 1,475 | 1,475 | +2.08% | 1,200 | 11億8000万 | +1.1% | 6.43 | - |
| 07/03 | 1,445 | 1,445 | 1,445 | 1,445 | 0% | 200 | 11億5600万 | -1.03% | 6.3 | - |
| 07/02 | 1,445 | 1,445 | 1,445 | 1,445 | 0% | 2,000 | 11億5600万 | -1.1% | 6.3 | - |
| 07/01 | 1,445 | 1,445 | 1,445 | 1,445 | +2.85% | 200 | 11億5600万 | -1.03% | 6.3 | - |
| 06/27 | 1,405 | 1,405 | 1,405 | 1,405 | -0.71% | 2,400 | 11億2400万 | -3.7% | 6.13 | - |
| 06/25 | 1,415 | 1,415 | 1,415 | 1,415 | 0% | 200 | 11億3200万 | -3.15% | 6.17 | - |
| 06/24 | 1,415 | 1,415 | 1,415 | 1,415 | -0.7% | 600 | 11億3200万 | -3.21% | 6.17 | - |
| 06/20 | 1,425 | 1,425 | 1,425 | 1,425 | -1.72% | 400 | 11億4000万 | -2.73% | 6.22 | - |
| 06/18 | 1,450 | 1,450 | 1,450 | 1,450 | -1.69% | 600 | 11億6000万 | -1.09% | 6.33 | - |
| 06/12 | 1,470 | 1,475 | 1,470 | 1,475 | 0% | 400 | 11億8000万 | +0.55% | 6.43 | - |
| 06/11 | 1,475 | 1,475 | 1,475 | 1,475 | +0.68% | 200 | 11億8000万 | +0.41% | 6.43 | - |
| 06/06 | 1,450 | 1,465 | 1,450 | 1,465 | -4.25% | 1,200 | 11億7200万 | -0.34% | 6.39 | - |
| 06/04 | 1,530 | 1,530 | 1,530 | 1,530 | +5.52% | 400 | 12億2400万 | +3.87% | 6.67 | - |
| 06/02 | 1,450 | 1,450 | 1,450 | 1,450 | -0.68% | 200 | 11億6000万 | -1.63% | 6.33 | - |
| 05/29 | 1,460 | 1,460 | 1,460 | 1,460 | +1.39% | 200 | 11億6800万 | -1.08% | 6.37 | - |
| 05/27 | 1,480 | 1,480 | 1,440 | 1,440 | +2.13% | 400 | 11億5200万 | -2.64% | 6.28 | - |
| 05/26 | 1,410 | 1,410 | 1,410 | 1,410 | -2.76% | 400 | 11億2800万 | -4.86% | 6.15 | - |
| 05/20 | 1,460 | 1,460 | 1,450 | 1,450 | -2.03% | 400 | 11億6000万 | -2.23% | 6.33 | - |
| 05/09 | 1,480 | 1,480 | 1,480 | 1,480 | -2.63% | 200 | 11億8400万 | -0.34% | 6.46 | - |
| 05/08 | 1,520 | 1,520 | 1,520 | 1,520 | +0.33% | 200 | 12億1600万 | +2.29% | 6.63 | - |
| 04/25 | 1,515 | 1,515 | 1,515 | 1,515 | -0.66% | 200 | 12億1200万 | +1.68% | 6.61 | - |
| 04/24 | 1,525 | 1,525 | 1,525 | 1,525 | +3.74% | 200 | 12億2000万 | +2.14% | 6.65 | - |
| 04/21 | 1,470 | 1,470 | 1,470 | 1,470 | +2.8% | 200 | 11億7600万 | -1.74% | 6.41 | - |
| 04/18 | 1,430 | 1,430 | 1,430 | 1,430 | -2.72% | 200 | 11億4400万 | -4.48% | 6.24 | - |
| 04/14 | 1,485 | 1,485 | 1,470 | 1,470 | -1.34% | 400 | 11億7600万 | -1.93% | 6.41 | - |
| 04/09 | 1,490 | 1,490 | 1,490 | 1,490 | +1.71% | 200 | 11億9200万 | -0.6% | 6.5 | - |
| 04/08 | 1,465 | 1,465 | 1,465 | 1,465 | +2.81% | 200 | 11億7200万 | -2.07% | 6.39 | - |
| 04/04 | 1,435 | 1,435 | 1,425 | 1,425 | -0.35% | 1,400 | 11億4000万 | -4.55% | 6.22 | - |
| 04/03 | 1,430 | 1,430 | 1,430 | 1,430 | -1.04% | 200 | 11億4400万 | -4.16% | 6.24 | - |
| 03/31 | 1,445 | 1,445 | 1,445 | 1,445 | 0% | 200 | 11億5600万 | -3.09% | 8.02 | - |
| 03/26 | 1,445 | 1,445 | 1,445 | 1,445 | -2.69% | 200 | 11億5600万 | -2.96% | 8.02 | - |
| 03/24 | 1,485 | 1,485 | 1,485 | 1,485 | +2.77% | 200 | 11億8800万 | -0.2% | 8.25 | - |
| 03/20 | 1,445 | 1,445 | 1,445 | 1,445 | -2.69% | 400 | 11億5600万 | -2.82% | 8.02 | - |
| 03/10 | 1,485 | 1,485 | 1,485 | 1,485 | -2.62% | 200 | 11億8800万 | -0.27% | 8.25 | - |
| 03/03 | 1,500 | 1,525 | 1,500 | 1,525 | +1.67% | 2,200 | 12億2000万 | +2.42% | 8.47 | - |
| 02/26 | 1,550 | 1,550 | 1,470 | 1,500 | -2.6% | 2,000 | 12億 | +0.87% | 8.33 | - |
| 02/24 | 1,540 | 1,540 | 1,540 | 1,540 | -0.65% | 400 | 12億3200万 | +3.77% | 8.55 | - |
| 02/21 | 1,525 | 1,550 | 1,525 | 1,550 | +3.33% | 800 | 12億4000万 | +4.66% | 8.61 | - |
| 02/20 | 1,500 | 1,500 | 1,500 | 1,500 | -2.6% | 200 | 12億 | +1.56% | 8.33 | - |
| 02/19 | 1,540 | 1,540 | 1,540 | 1,540 | +2.67% | 400 | 12億3200万 | +4.41% | 8.55 | - |
| 02/17 | 1,500 | 1,500 | 1,500 | 1,500 | +3.09% | 200 | 12億 | +2.04% | 8.33 | - |
| 02/04 | 1,465 | 1,465 | 1,455 | 1,455 | -2.02% | 400 | 11億6400万 | -0.89% | 8.08 | - |
| 01/31 | 1,485 | 1,485 | 1,485 | 1,485 | -2.3% | 600 | 11億8800万 | +1.16% | 8.25 | - |
| 01/20 | 1,520 | 1,520 | 1,520 | 1,520 | -5% | 200 | 12億1600万 | +3.75% | 8.44 | - |
| 01/16 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 600 | 12億8000万 | +9.59% | 8.88 | - |
| 01/09 | 1,600 | 1,600 | 1,600 | 1,600 | 0% | 200 | 12億8000万 | +10.04% | 8.88 | - |
| 01/08 | 1,600 | 1,600 | 1,600 | 1,600 | +7.38% | 200 | 12億8000万 | +10.57% | 8.88 | - |
| 01/07 | 1,490 | 1,490 | 1,490 | 1,490 | +0.68% | 200 | 11億9200万 | +3.47% | 8.27 | - |
| 01/06 | 1,595 | 1,595 | 1,480 | 1,480 | +1.02% | 1,000 | 11億8400万 | +2.92% | 8.22 | - |
| 2013 |
| 12/30 | 1,465 | 1,465 | 1,465 | 1,465 | +3.53% | 600 | 11億7200万 | +2.16% | 8.14 | - |
| 12/25 | 1,400 | 1,415 | 1,400 | 1,415 | +1.07% | 800 | 11億3200万 | -1.19% | 7.86 | - |
| 12/24 | 1,400 | 1,400 | 1,400 | 1,400 | 0% | 800 | 11億2000万 | -2.23% | 7.77 | - |
| 12/20 | 1,400 | 1,400 | 1,400 | 1,400 | 0% | 1,400 | 11億2000万 | -2.1% | 7.77 | - |
| 12/17 | 1,405 | 1,405 | 1,400 | 1,400 | 0% | 600 | 11億2000万 | -2.03% | 7.77 | - |
| 12/16 | 1,425 | 1,425 | 1,400 | 1,400 | -1.75% | 800 | 11億2000万 | -1.89% | 7.77 | - |
| 12/13 | 1,425 | 1,425 | 1,425 | 1,425 | -1.72% | 200 | 11億4000万 | 0% | 7.91 | - |
