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 | 3,080 | 3,100 | 3,030 | 3,035 | -0.65% | 591,800 | 6327億9578万 | +4.3% | 19.78 | 2.2 |
| 03/30 | 2,980 | 3,065 | 2,940 | 3,055 | +3% | 596,800 | 6369億6577万 | +5.49% | 19.91 | 2.22 |
| 03/27 | 2,951 | 3,030 | 2,930 | 2,966 | -1.13% | 668,500 | 6184億932万 | +3.06% | 19.33 | 2.15 |
| 03/26 | 3,105 | 3,110 | 2,999 | 3,000 | -4.46% | 929,800 | 6254億9830万 | +4.79% | 19.55 | 2.18 |
| 03/25 | 3,105 | 3,145 | 3,030 | 3,140 | +1.62% | 825,400 | 6546億8822万 | +10.41% | 20.46 | 2.28 |
| 03/24 | 2,994 | 3,095 | 2,992 | 3,090 | +1.48% | 743,400 | 6442億6325万 | +9.65% | 20.14 | 2.24 |
| 03/23 | 3,005 | 3,050 | 2,980 | 3,045 | +1.7% | 559,400 | 6348億1490万 | +8.91% | 19.84 | 2.21 |
| 03/20 | 2,945 | 2,998 | 2,933 | 2,994 | +1.35% | 716,000 | 6241億8253万 | +7.97% | 19.51 | 2.17 |
| 03/19 | 2,970 | 3,015 | 2,942 | 2,954 | -4.71% | 1,274,100 | 6158億4342万 | +7.5% | 19.25 | 2.14 |
| 03/18 | 3,045 | 3,120 | 3,030 | 3,100 | +2.82% | 598,300 | 6462億8118万 | +13.93% | 20.2 | 2.25 |
| 03/17 | 3,030 | 3,050 | 2,996 | 3,015 | -0.5% | 560,500 | 6285億6056万 | +12.25% | 19.64 | 2.19 |
| 03/16 | 3,010 | 3,030 | 2,976 | 3,030 | +0.66% | 696,000 | 6316億8773万 | +14.12% | 19.74 | 2.2 |
| 03/13 | 3,000 | 3,035 | 2,971 | 3,010 | -0.17% | 1,550,400 | 6275億1817万 | +14.8% | 19.61 | 2.18 |
| 03/12 | 2,900 | 3,055 | 2,883 | 3,015 | +4.33% | 1,607,800 | 6285億6056万 | +16.5% | 19.64 | 2.19 |
| 03/11 | 2,817 | 2,897 | 2,813 | 2,890 | +2.23% | 923,400 | 6025億84万 | +13.16% | 18.83 | 2.1 |
| 03/10 | 2,777 | 2,832 | 2,774 | 2,827 | +2.87% | 824,900 | 5893億6674万 | +12.09% | 18.42 | 2.05 |
| 03/09 | 2,775 | 2,775 | 2,726 | 2,748 | -1.36% | 704,100 | 5728億9699万 | +10.18% | 17.91 | 1.99 |
| 03/06 | 2,762 | 2,787 | 2,741 | 2,786 | +0.87% | 649,400 | 5808億1915万 | +12.84% | 18.15 | 2.02 |
| 03/05 | 2,727 | 2,767 | 2,699 | 2,762 | +1.81% | 547,500 | 5758億1568万 | +13.01% | 18 | 2 |
| 03/04 | 2,724 | 2,740 | 2,689 | 2,713 | -0.4% | 685,200 | 5656億27万 | +12.11% | 17.68 | 1.97 |
| 03/03 | 2,691 | 2,728 | 2,688 | 2,724 | +1.3% | 664,700 | 5678億9352万 | +13.5% | 17.75 | 1.98 |
| 03/02 | 2,741 | 2,742 | 2,667 | 2,689 | -2.04% | 849,500 | 5605億9680万 | +13.13% | 17.52 | 1.95 |
| 02/27 | 2,728 | 2,753 | 2,723 | 2,745 | +1.52% | 1,082,100 | 5722億7156万 | +16.46% | 17.89 | 1.99 |
| 02/26 | 2,721 | 2,721 | 2,678 | 2,704 | -0.62% | 985,100 | 5637億2397万 | +15.8% | 17.62 | 1.96 |
| 02/25 | 2,700 | 2,759 | 2,674 | 2,721 | +1.95% | 1,654,500 | 5672億6809万 | +17.54% | 17.73 | 1.98 |
| 02/24 | 2,623 | 2,671 | 2,610 | 2,669 | +1.87% | 1,029,600 | 5564億2724万 | +16.25% | 17.39 | 1.94 |
| 02/23 | 2,591 | 2,647 | 2,584 | 2,620 | +1.43% | 1,093,300 | 5462億1183万 | +15.11% | 17.07 | 1.9 |
| 02/20 | 2,569 | 2,594 | 2,550 | 2,583 | +2.14% | 1,051,200 | 5384億4227万 | +14.24% | 16.83 | 1.87 |
| 02/19 | 2,508 | 2,545 | 2,492 | 2,529 | +1.98% | 1,169,300 | 5271億8564万 | +12.5% | 16.48 | 1.84 |
| 02/18 | 2,551 | 2,557 | 2,471 | 2,480 | -2.52% | 1,545,800 | 5169億7128万 | +10.91% | 16.16 | 1.8 |
| 02/17 | 2,467 | 2,564 | 2,467 | 2,544 | +3.12% | 1,624,300 | 5303億1248万 | +14.23% | 16.57 | 1.85 |
| 02/16 | 2,362 | 2,473 | 2,361 | 2,467 | +3.52% | 1,368,500 | 5142億6135万 | +11.28% | 16.07 | 1.79 |
| 02/13 | 2,325 | 2,394 | 2,300 | 2,383 | +4.47% | 1,738,500 | 4967億5104万 | +7.83% | 15.53 | 1.73 |
| 02/12 | 2,278 | 2,304 | 2,236 | 2,281 | +3.07% | 1,825,900 | 4754億8851万 | +3.35% | 14.86 | 1.66 |
| 02/10 | 2,250 | 2,258 | 2,200 | 2,213 | -1.64% | 679,100 | 4613億1349万 | +0.27% | 14.42 | 1.61 |
| 02/09 | 2,226 | 2,268 | 2,221 | 2,250 | +2.04% | 745,200 | 4690億2637万 | +1.63% | 14.66 | 1.63 |
| 02/06 | 2,180 | 2,207 | 2,175 | 2,205 | +2.56% | 816,800 | 4596億4584万 | -0.68% | 14.37 | 1.6 |
| 02/05 | 2,179 | 2,205 | 2,149 | 2,150 | -0.69% | 689,200 | 4481億8075万 | -3.5% | 14.01 | 1.56 |
| 02/04 | 2,148 | 2,177 | 2,148 | 2,165 | +3.14% | 672,000 | 4513億759万 | -3.35% | 14.1 | 1.57 |
| 02/03 | 2,130 | 2,143 | 2,091 | 2,099 | -0.99% | 635,600 | 4375億4949万 | -6.79% | 13.67 | 1.52 |
| 02/02 | 2,101 | 2,142 | 2,087 | 2,120 | -0.7% | 487,800 | 4419億2706万 | -6.44% | 13.81 | 1.54 |
| 01/30 | 2,165 | 2,183 | 2,132 | 2,135 | -0.19% | 406,400 | 4450億5391万 | -6.24% | 13.91 | 1.55 |
| 01/29 | 2,159 | 2,169 | 2,135 | 2,139 | -1.75% | 835,100 | 4458億8773万 | -6.47% | 13.94 | 1.55 |
| 01/28 | 2,151 | 2,185 | 2,144 | 2,177 | -1% | 558,600 | 4538億907万 | -5.1% | 14.18 | 1.58 |
| 01/27 | 2,180 | 2,215 | 2,175 | 2,199 | +1.66% | 462,300 | 4583億9510万 | -4.35% | 14.33 | 1.6 |
| 01/26 | 2,163 | 2,188 | 2,136 | 2,163 | -1.23% | 727,000 | 4508億9068万 | -6.04% | 14.09 | 1.57 |
| 01/23 | 2,227 | 2,239 | 2,176 | 2,190 | -0.23% | 636,000 | 4565億1900万 | -5.19% | 14.27 | 1.59 |
| 01/22 | 2,225 | 2,254 | 2,171 | 2,195 | -0.59% | 1,071,700 | 4575億6128万 | -5.39% | 14.3 | 1.59 |
| 01/21 | 2,225 | 2,260 | 2,198 | 2,208 | -0.72% | 878,000 | 4602億7121万 | -5.24% | 14.39 | 1.6 |
| 01/20 | 2,202 | 2,238 | 2,190 | 2,224 | +1.46% | 775,600 | 4636億651万 | -5% | 14.49 | 1.61 |
| 01/19 | 2,251 | 2,270 | 2,178 | 2,192 | -1.92% | 659,500 | 4569億3591万 | -6.92% | 14.28 | 1.59 |
| 01/16 | 2,208 | 2,235 | 2,173 | 2,235 | -1.02% | 684,400 | 4658億9952万 | -5.82% | 14.56 | 1.62 |
| 01/15 | 2,232 | 2,270 | 2,225 | 2,258 | +1.67% | 462,600 | 4706億9402万 | -5.44% | 14.71 | 1.64 |
| 01/14 | 2,255 | 2,262 | 2,201 | 2,221 | -1.9% | 699,900 | 4629億8114万 | -7.57% | 14.47 | 1.61 |
| 01/13 | 2,255 | 2,264 | 2,214 | 2,264 | -1.57% | 736,800 | 4719億4475万 | -6.37% | 14.75 | 1.64 |
| 01/09 | 2,300 | 2,313 | 2,287 | 2,300 | +0.26% | 602,100 | 4794億4917万 | -5.39% | 14.98 | 1.67 |
| 01/08 | 2,304 | 2,321 | 2,287 | 2,294 | -0.13% | 516,700 | 4781億9844万 | -6.06% | 14.95 | 1.66 |
| 01/07 | 2,272 | 2,318 | 2,267 | 2,297 | +0.22% | 499,700 | 4788億2381万 | -6.32% | 14.96 | 1.67 |
| 01/06 | 2,310 | 2,330 | 2,288 | 2,292 | -3.7% | 682,800 | 4777億8153万 | -6.9% | 14.93 | 1.66 |
| 01/05 | 2,405 | 2,424 | 2,363 | 2,380 | -0.92% | 418,400 | 4961億2567万 | -3.76% | 15.51 | 1.73 |
| 2014 |
| 12/30 | 2,423 | 2,426 | 2,383 | 2,402 | -0.12% | 365,600 | 5007億1170万 | -3.07% | 15.65 | 1.74 |
| 12/29 | 2,460 | 2,479 | 2,386 | 2,405 | -2.08% | 651,000 | 5013億3707万 | -3.06% | 15.67 | 1.75 |
| 12/26 | 2,421 | 2,462 | 2,421 | 2,456 | +0.53% | 373,600 | 5119億6834万 | -1.05% | 16 | 1.78 |
| 12/25 | 2,451 | 2,478 | 2,439 | 2,443 | -0.29% | 319,800 | 5092億5841万 | -1.53% | 15.92 | 1.77 |
| 12/24 | 2,469 | 2,509 | 2,448 | 2,450 | +1.62% | 652,000 | 5107億1760万 | -1.29% | 15.96 | 1.78 |
| 12/22 | 2,385 | 2,425 | 2,382 | 2,411 | +1.26% | 446,100 | 5022億7874万 | -2.74% | 15.7 | 1.75 |
| 12/19 | 2,371 | 2,396 | 2,361 | 2,381 | +3.12% | 850,500 | 4960億2890万 | -4.03% | 15.5 | 1.73 |
| 12/18 | 2,382 | 2,387 | 2,296 | 2,309 | +0.26% | 856,700 | 4810億2928万 | -6.86% | 15.03 | 1.67 |
| 12/17 | 2,260 | 2,343 | 2,242 | 2,303 | +1.23% | 826,000 | 4797億7932万 | -6.99% | 14.99 | 1.67 |
| 12/16 | 2,320 | 2,341 | 2,267 | 2,275 | -3.76% | 1,157,400 | 4739億4613万 | -8.04% | 14.81 | 1.65 |
| 12/15 | 2,390 | 2,406 | 2,363 | 2,364 | -2.68% | 624,600 | 4924億8732万 | -4.37% | 15.39 | 1.71 |
| 12/12 | 2,428 | 2,457 | 2,425 | 2,429 | -1.18% | 800,100 | 5060億2864万 | -1.54% | 15.81 | 1.76 |
| 12/11 | 2,448 | 2,480 | 2,435 | 2,458 | -0.61% | 845,400 | 5120億7015万 | -0.08% | 16 | 1.78 |
| 12/10 | 2,553 | 2,580 | 2,450 | 2,473 | -4.52% | 1,222,900 | 5151億9507万 | +0.77% | 16.1 | 1.79 |
| 12/09 | 2,596 | 2,617 | 2,569 | 2,590 | -1.37% | 439,000 | 5395億6945万 | +5.76% | 16.86 | 1.88 |
| 12/08 | 2,662 | 2,664 | 2,611 | 2,626 | -0.15% | 1,371,600 | 5470億6925万 | +7.76% | 17.1 | 1.9 |
| 12/05 | 2,633 | 2,654 | 2,602 | 2,630 | +0.42% | 1,285,300 | 5479億256万 | +8.68% | 17.12 | 1.91 |
| 12/04 | 2,608 | 2,638 | 2,586 | 2,619 | +0.38% | 1,212,800 | 5456億1096万 | +9.08% | 17.05 | 1.9 |
| 12/03 | 2,600 | 2,655 | 2,586 | 2,609 | +1.32% | 1,111,000 | 5435億2768万 | +9.67% | 16.99 | 1.89 |
| 12/02 | 2,545 | 2,580 | 2,532 | 2,575 | +0.31% | 400,600 | 5364億4453万 | +9.25% | 16.77 | 1.87 |
| 12/01 | 2,574 | 2,595 | 2,551 | 2,567 | +0.2% | 398,100 | 5347億7790万 | +9.94% | 16.71 | 1.86 |
| 11/28 | 2,550 | 2,592 | 2,539 | 2,562 | +0.63% | 455,300 | 5337億3626万 | +10.72% | 16.68 | 1.86 |
| 11/27 | 2,568 | 2,630 | 2,546 | 2,546 | -0.51% | 1,255,500 | 5304億301万 | +10.99% | 16.58 | 1.85 |
| 11/26 | 2,518 | 2,567 | 2,493 | 2,559 | +2.07% | 1,113,800 | 5331億1128万 | +12.58% | 16.66 | 1.86 |
| 11/25 | 2,499 | 2,539 | 2,476 | 2,507 | +0.8% | 938,000 | 5222億7822万 | +11.32% | 16.32 | 1.82 |
| 11/21 | 2,410 | 2,493 | 2,404 | 2,487 | +2.81% | 922,200 | 5181億1166万 | +11.47% | 16.19 | 1.8 |
| 11/20 | 2,490 | 2,496 | 2,407 | 2,419 | -1.06% | 1,024,600 | 5039億4536万 | +9.41% | 15.75 | 1.75 |
| 11/19 | 2,478 | 2,509 | 2,445 | 2,445 | -0.24% | 783,700 | 5093億6189万 | +11.29% | 15.92 | 1.77 |
| 11/18 | 2,431 | 2,465 | 2,408 | 2,451 | +2.72% | 825,500 | 5106億1186万 | +12.33% | 15.96 | 1.78 |
| 11/17 | 2,450 | 2,492 | 2,376 | 2,386 | -2.97% | 1,568,000 | 4970億7054万 | +9.9% | 15.53 | 1.73 |
| 11/14 | 2,373 | 2,461 | 2,360 | 2,459 | +5.58% | 1,722,700 | 5122億7848万 | +13.74% | 16.01 | 1.78 |
| 11/13 | 2,256 | 2,334 | 2,237 | 2,329 | +4.02% | 981,800 | 4851億9584万 | +8.28% | 15.16 | 1.69 |
| 11/12 | 2,388 | 2,393 | 2,235 | 2,239 | -0.49% | 1,952,100 | 4664億4633万 | +4.43% | 14.58 | 1.62 |
| 11/11 | 2,233 | 2,269 | 2,207 | 2,250 | +0.76% | 1,013,800 | 4687億3793万 | +4.99% | 14.65 | 1.63 |
| 11/10 | 2,204 | 2,251 | 2,185 | 2,233 | +0.81% | 863,800 | 4651億9636万 | +4.25% | 14.54 | 1.62 |
| 11/07 | 2,263 | 2,283 | 2,208 | 2,215 | -1.99% | 1,190,000 | 4614億4646万 | +3.46% | 14.42 | 1.61 |
| 11/06 | 2,346 | 2,363 | 2,253 | 2,260 | -2.63% | 833,600 | 4708億2121万 | +5.46% | 14.71 | 1.64 |
| 11/05 | 2,314 | 2,344 | 2,290 | 2,321 | -0.98% | 1,113,600 | 4835億2922万 | +8.1% | 15.11 | 1.68 |
| 11/04 | 2,427 | 2,469 | 2,323 | 2,344 | +2.05% | 1,373,500 | 4883億2076万 | +9.07% | 15.26 | 1.7 |
| 10/31 | 2,200 | 2,309 | 2,177 | 2,297 | +4.36% | 1,457,300 | 4785億2935万 | +6.84% | 14.96 | 1.67 |
