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 | 610 | 613 | 607 | 609 | +2.01% | 177,900 | 94億9571万 | -2.87% | 5.16 | 0.95 |
| 03/30 | 603 | 604 | 592 | 597 | -2.29% | 93,300 | 93億861万 | -4.78% | 5.06 | 0.93 |
| 03/27 | 610 | 622 | 606 | 611 | -4.23% | 131,100 | 95億2690万 | -2.71% | 5.18 | 0.95 |
| 03/26 | 650 | 650 | 638 | 638 | -2.15% | 124,300 | 99億4789万 | +1.59% | 5.41 | 0.99 |
| 03/25 | 654 | 655 | 651 | 652 | -0.31% | 79,800 | 101億6618万 | +3.99% | 5.53 | 1.02 |
| 03/24 | 659 | 660 | 652 | 654 | -0.76% | 120,700 | 101億9737万 | +4.81% | 5.54 | 1.02 |
| 03/23 | 659 | 659 | 654 | 659 | +0.46% | 163,600 | 101億7196万 | +5.95% | 5.52 | 1.01 |
| 03/20 | 656 | 656 | 650 | 656 | -0.15% | 63,000 | 101億2565万 | +5.81% | 5.5 | 1.01 |
| 03/19 | 656 | 657 | 650 | 657 | 0% | 61,800 | 101億4108万 | +6.48% | 5.5 | 1.01 |
| 03/18 | 652 | 657 | 649 | 657 | +1.08% | 90,500 | 101億4108万 | +6.83% | 5.5 | 1.01 |
| 03/17 | 650 | 654 | 640 | 650 | +0.46% | 132,200 | 100億3304万 | +6.04% | 5.45 | 1 |
| 03/16 | 653 | 656 | 647 | 647 | 0% | 162,600 | 99億8673万 | +5.89% | 5.42 | 1 |
| 03/13 | 626 | 649 | 626 | 647 | +3.52% | 112,800 | 99億8673万 | +6.07% | 5.42 | 1 |
| 03/12 | 622 | 625 | 622 | 625 | +0.81% | 57,700 | 96億4715万 | +2.97% | 5.24 | 0.96 |
| 03/11 | 616 | 620 | 611 | 620 | +0.16% | 49,900 | 95億6997万 | +2.31% | 5.19 | 0.95 |
| 03/10 | 624 | 625 | 616 | 619 | -0.48% | 73,200 | 95億5454万 | +2.48% | 5.19 | 0.95 |
| 03/09 | 612 | 622 | 610 | 622 | +3.67% | 125,900 | 96億84万 | +3.15% | 5.21 | 0.96 |
| 03/06 | 600 | 602 | 597 | 600 | +0.33% | 48,800 | 92億6126万 | -0.5% | 5.03 | 0.92 |
| 03/05 | 593 | 600 | 593 | 598 | 0% | 36,400 | 92億3039万 | -1.32% | 5.01 | 0.92 |
| 03/04 | 599 | 599 | 591 | 598 | -1.16% | 96,000 | 92億3039万 | -1.64% | 5.01 | 0.92 |
| 03/03 | 612 | 614 | 603 | 605 | -1.47% | 67,600 | 93億3844万 | -0.98% | 5.07 | 0.93 |
| 03/02 | 615 | 617 | 610 | 614 | +0.16% | 28,500 | 94億7736万 | +0.16% | 5.14 | 0.95 |
| 02/27 | 613 | 615 | 609 | 613 | +0.16% | 29,500 | 94億6192万 | -0.33% | 5.14 | 0.94 |
| 02/26 | 615 | 616 | 610 | 612 | +0.33% | 30,500 | 94億4649万 | -0.81% | 5.13 | 0.94 |
| 02/25 | 611 | 616 | 608 | 610 | -0.49% | 49,900 | 94億1562万 | -1.45% | 5.11 | 0.94 |
| 02/24 | 616 | 617 | 608 | 613 | -0.49% | 39,500 | 94億6192万 | -1.29% | 5.14 | 0.94 |
| 02/23 | 618 | 624 | 612 | 616 | +1.32% | 51,600 | 95億823万 | -0.96% | 5.16 | 0.95 |
| 02/20 | 613 | 616 | 608 | 608 | -0.49% | 39,300 | 93億6906万 | -2.41% | 5.09 | 0.93 |
| 02/19 | 610 | 614 | 602 | 611 | +1.66% | 45,900 | 94億1529万 | -2.24% | 5.11 | 0.94 |
| 02/18 | 597 | 603 | 595 | 601 | +0.84% | 42,300 | 92億6119万 | -4.15% | 5.03 | 0.92 |
| 02/17 | 600 | 603 | 593 | 596 | -0.33% | 59,000 | 91億8415万 | -5.4% | 4.98 | 0.92 |
| 02/16 | 600 | 604 | 594 | 598 | +1.01% | 50,500 | 92億1496万 | -5.38% | 5 | 0.92 |
| 02/13 | 602 | 603 | 588 | 592 | -2.15% | 64,500 | 91億2251万 | -6.92% | 4.95 | 0.91 |
| 02/12 | 599 | 609 | 597 | 605 | +1.68% | 40,800 | 93億2283万 | -5.17% | 5.06 | 0.93 |
| 02/10 | 608 | 611 | 590 | 595 | -3.57% | 87,600 | 91億6874万 | -7.18% | 4.98 | 0.91 |
| 02/09 | 606 | 622 | 603 | 617 | +1.98% | 71,800 | 95億775万 | -4.34% | 5.16 | 0.95 |
| 02/06 | 601 | 619 | 594 | 605 | +2.89% | 90,100 | 93億2283万 | -6.49% | 5.06 | 0.93 |
| 02/05 | 590 | 595 | 583 | 588 | -0.68% | 88,400 | 90億6087万 | -9.4% | 4.92 | 0.9 |
| 02/04 | 585 | 592 | 576 | 592 | +2.6% | 59,600 | 91億2251万 | -9.06% | 4.95 | 0.91 |
| 02/03 | 586 | 588 | 566 | 577 | -2.86% | 102,700 | 88億9136万 | -11.37% | 4.83 | 0.89 |
| 02/02 | 610 | 616 | 583 | 594 | -4.81% | 189,100 | 91億5333万 | -8.9% | 4.97 | 0.91 |
| 01/30 | 633 | 649 | 607 | 624 | -5.02% | 222,700 | 96億1562万 | -4.29% | 5.22 | 0.96 |
| 01/29 | 666 | 667 | 656 | 657 | -1.5% | 70,400 | 101億2413万 | +0.92% | 5.49 | 1.01 |
| 01/28 | 662 | 670 | 662 | 667 | +0.45% | 46,800 | 102億7823万 | +2.93% | 5.58 | 1.03 |
| 01/27 | 668 | 668 | 658 | 664 | 0% | 110,100 | 102億3200万 | +3.11% | 5.55 | 1.02 |
| 01/26 | 655 | 671 | 654 | 664 | +1.68% | 116,600 | 102億3200万 | +3.75% | 5.55 | 1.02 |
| 01/23 | 654 | 659 | 650 | 653 | -0.76% | 84,100 | 100億6250万 | +2.35% | 5.46 | 1 |
| 01/22 | 657 | 666 | 654 | 658 | -0.3% | 49,000 | 101億3954万 | +3.46% | 5.5 | 1.01 |
| 01/21 | 664 | 666 | 654 | 660 | 0% | 53,100 | 100億5798万 | +3.94% | 5.45 | 1 |
| 01/20 | 636 | 669 | 634 | 660 | +3.45% | 98,500 | 100億5798万 | +4.1% | 5.45 | 1 |
| 01/19 | 651 | 653 | 636 | 638 | -1.69% | 67,200 | 97億2271万 | +0.79% | 5.27 | 0.97 |
| 01/16 | 660 | 660 | 641 | 649 | -1.67% | 77,700 | 98億9034万 | +2.37% | 5.36 | 0.99 |
| 01/15 | 663 | 665 | 652 | 660 | -0.45% | 66,300 | 100億5798万 | +4.27% | 5.45 | 1 |
| 01/14 | 669 | 671 | 656 | 663 | -0.6% | 124,100 | 101億370万 | +5.07% | 5.48 | 1.01 |
| 01/13 | 659 | 679 | 656 | 667 | +0.91% | 101,000 | 101億6465万 | +6.04% | 5.51 | 1.01 |
| 01/09 | 680 | 686 | 656 | 661 | -2.51% | 152,900 | 100億7322万 | +5.76% | 5.46 | 1 |
| 01/08 | 676 | 680 | 665 | 678 | +2.88% | 107,300 | 103億3229万 | +9.18% | 5.6 | 1.03 |
| 01/07 | 686 | 699 | 658 | 659 | -3.37% | 195,900 | 100億4274万 | +6.81% | 5.45 | 1 |
| 01/06 | 678 | 700 | 678 | 682 | -1.45% | 185,500 | 103億9324万 | +11.26% | 5.64 | 1.04 |
| 01/05 | 678 | 708 | 678 | 692 | +3.59% | 281,400 | 105億4564万 | +13.63% | 5.72 | 1.05 |
| 2014 |
| 12/30 | 656 | 674 | 648 | 668 | +2.14% | 198,000 | 102億9364万 | +10.78% | 5.59 | 1.03 |
| 12/29 | 646 | 658 | 636 | 654 | +4.98% | 215,300 | 100億7790万 | +9.18% | 5.47 | 1.01 |
| 12/26 | 605 | 625 | 605 | 623 | +4.18% | 210,700 | 96億21万 | +4.71% | 5.21 | 0.96 |
| 12/25 | 599 | 606 | 595 | 598 | -1.64% | 94,700 | 92億1496万 | +1.01% | 5 | 0.92 |
| 12/24 | 601 | 615 | 600 | 608 | +2.88% | 80,200 | 93億6906万 | +2.88% | 5.09 | 0.93 |
| 12/22 | 599 | 601 | 585 | 591 | -1.01% | 95,100 | 89億9121万 | +0.51% | 4.85 | 0.89 |
| 12/19 | 593 | 598 | 585 | 597 | +2.93% | 111,900 | 90億8250万 | +1.7% | 4.9 | 0.9 |
| 12/18 | 589 | 595 | 579 | 580 | +1.05% | 82,700 | 88億2386万 | -1.19% | 4.76 | 0.87 |
| 12/17 | 570 | 585 | 567 | 574 | +0.35% | 70,000 | 87億3258万 | -2.05% | 4.71 | 0.87 |
| 12/16 | 575 | 587 | 563 | 572 | -3.87% | 120,600 | 87億216万 | -2.39% | 4.7 | 0.86 |
| 12/15 | 604 | 608 | 590 | 595 | -3.72% | 126,700 | 90億5207万 | +1.54% | 4.89 | 0.9 |
| 12/12 | 630 | 644 | 616 | 618 | -2.52% | 135,400 | 94億198万 | +5.64% | 5.07 | 0.93 |
| 12/11 | 606 | 637 | 603 | 634 | +1.44% | 122,400 | 96億4540万 | +8.93% | 5.21 | 0.96 |
| 12/10 | 623 | 632 | 601 | 625 | -1.88% | 135,200 | 95億848万 | +7.76% | 5.13 | 0.94 |
| 12/09 | 645 | 667 | 625 | 637 | -4.93% | 250,600 | 96億9104万 | +10.21% | 5.23 | 0.96 |
| 12/08 | 684 | 728 | 670 | 670 | +6.52% | 651,500 | 101億9309万 | +16.72% | 5.5 | 1.01 |
| 12/05 | 615 | 641 | 611 | 629 | +3.97% | 270,400 | 95億6933万 | +10.93% | 5.16 | 0.95 |
| 12/04 | 604 | 610 | 603 | 605 | +1% | 165,300 | 92億420万 | +7.65% | 4.97 | 0.91 |
| 12/03 | 584 | 617 | 580 | 599 | +3.28% | 354,200 | 91億1292万 | +7.54% | 4.92 | 0.9 |
| 12/02 | 560 | 588 | 560 | 580 | +2.65% | 117,500 | 88億2386万 | +4.69% | 4.76 | 0.87 |
| 12/01 | 568 | 570 | 565 | 565 | -0.35% | 81,700 | 85億9566万 | +2.73% | 4.64 | 0.85 |
| 11/28 | 564 | 569 | 562 | 567 | -0.53% | 24,900 | 86億2609万 | +3.47% | 4.66 | 0.86 |
| 11/27 | 569 | 573 | 562 | 570 | +0.35% | 53,200 | 86億7173万 | +4.59% | 4.68 | 0.86 |
| 11/26 | 559 | 569 | 555 | 568 | +1.61% | 41,500 | 86億4130万 | +4.8% | 4.66 | 0.86 |
| 11/25 | 560 | 560 | 548 | 559 | 0% | 74,300 | 85億438万 | +3.71% | 4.59 | 0.84 |
| 11/21 | 554 | 560 | 552 | 559 | +0.9% | 48,200 | 84億8996万 | +4.29% | 4.58 | 0.84 |
| 11/20 | 560 | 562 | 553 | 554 | -0.72% | 47,100 | 84億1402万 | +3.94% | 4.54 | 0.83 |
| 11/19 | 560 | 565 | 554 | 558 | +0.54% | 40,300 | 84億7477万 | +5.08% | 4.57 | 0.84 |
| 11/18 | 546 | 560 | 546 | 555 | +1.83% | 67,800 | 84億2921万 | +4.91% | 4.55 | 0.84 |
| 11/17 | 572 | 576 | 545 | 545 | -4.72% | 108,800 | 82億7733万 | +3.42% | 4.47 | 0.82 |
| 11/14 | 574 | 574 | 567 | 572 | -0.52% | 41,500 | 86億8740万 | +8.54% | 4.69 | 0.86 |
| 11/13 | 573 | 577 | 567 | 575 | -0.17% | 82,000 | 87億3296万 | +9.52% | 4.71 | 0.87 |
| 11/12 | 570 | 580 | 570 | 576 | +1.05% | 94,800 | 87億4815万 | +9.92% | 4.72 | 0.87 |
| 11/11 | 573 | 574 | 568 | 570 | +0.18% | 76,200 | 86億5702万 | +8.99% | 4.67 | 0.86 |
| 11/10 | 571 | 575 | 565 | 569 | +2.52% | 72,700 | 86億4183万 | +8.8% | 4.66 | 0.86 |
| 11/07 | 557 | 565 | 550 | 555 | -1.07% | 31,600 | 84億2921万 | +6.53% | 4.55 | 0.84 |
| 11/06 | 574 | 580 | 546 | 561 | -1.92% | 84,500 | 85億2033万 | +7.68% | 4.6 | 0.84 |
| 11/05 | 570 | 574 | 560 | 572 | +0.35% | 69,800 | 86億8740万 | +9.79% | 4.69 | 0.86 |
| 11/04 | 597 | 598 | 561 | 570 | +6.34% | 293,400 | 86億5702万 | +9.4% | 4.67 | 0.86 |
| 10/31 | 500 | 539 | 498 | 536 | +6.99% | 106,800 | 81億4064万 | +2.68% | 4.39 | 0.81 |
