PER
2014/10/21～2015/03/30
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 |
| 03/30 | 516 | 540 | 510 | 520 | +0.19% | 14,000 | 46億2668万 | +14.04% | 22.13 | 0.46 |
| 03/27 | 505 | 520 | 505 | 519 | -0.19% | 11,000 | 46億1778万 | +15.08% | 22.09 | 0.46 |
| 03/26 | 524 | 524 | 506 | 520 | -0.76% | 18,000 | 46億2668万 | +16.33% | 22.13 | 0.46 |
| 03/25 | 538 | 540 | 515 | 524 | -1.69% | 21,000 | 46億6227万 | +18.28% | 22.3 | 0.46 |
| 03/24 | 536 | 536 | 520 | 533 | -0.56% | 10,000 | 47億4235万 | +21.69% | 22.68 | 0.47 |
| 03/23 | 524 | 536 | 514 | 536 | +4.28% | 17,000 | 47億6904万 | +23.79% | 22.81 | 0.47 |
| 03/20 | 523 | 523 | 510 | 514 | +3.84% | 13,000 | 45億7330万 | +20.09% | 21.88 | 0.45 |
| 03/19 | 500 | 510 | 491 | 495 | -1.98% | 33,000 | 44億424万 | +16.75% | 21.07 | 0.44 |
| 03/18 | 550 | 560 | 500 | 505 | -7.34% | 40,000 | 44億9322万 | +19.67% | 21.49 | 0.44 |
| 03/17 | 499 | 567 | 498 | 545 | +11.91% | 86,000 | 48億4912万 | +30.38% | 23.2 | 0.48 |
| 03/16 | 458 | 489 | 455 | 487 | +11.95% | 64,000 | 43億3306万 | +18.2% | 20.73 | 0.43 |
| 03/13 | 426 | 436 | 425 | 435 | +3.33% | 18,000 | 38億7040万 | +6.36% | 18.51 | 0.38 |
| 03/12 | 431 | 431 | 420 | 421 | -0.94% | 21,000 | 37億4583万 | +3.44% | 17.92 | 0.37 |
| 03/11 | 415 | 431 | 415 | 425 | +0.95% | 25,000 | 37億8142万 | +4.42% | 18.09 | 0.37 |
| 03/10 | 451 | 451 | 410 | 421 | -7.88% | 55,000 | 37億4583万 | +3.69% | 17.92 | 0.37 |
| 03/09 | 454 | 462 | 420 | 457 | +19.63% | 341,000 | 40億6614万 | +12.84% | 19.45 | 0.4 |
| 03/06 | 391 | 391 | 382 | 382 | -4.26% | 5,000 | 33億9883万 | -5.45% | 16.26 | 0.34 |
| 03/05 | 367 | 400 | 367 | 399 | +10.22% | 3,000 | 35億5009万 | -1.97% | 16.98 | 0.35 |
| 03/04 | 370 | 370 | 362 | 362 | -2.16% | 5,000 | 32億2088万 | -11.06% | 15.41 | 0.32 |
| 03/03 | 393 | 393 | 370 | 370 | -5.85% | 7,000 | 32億9206万 | -9.76% | 15.75 | 0.33 |
| 03/02 | 398 | 398 | 393 | 393 | -1.26% | 7,000 | 34億9670万 | -4.61% | 16.73 | 0.35 |
| 02/27 | 404 | 404 | 393 | 398 | -2.93% | 36,000 | 35億4119万 | -3.63% | 16.94 | 0.35 |
| 02/26 | 410 | 410 | 409 | 410 | 0% | 24,000 | 36億4796万 | -0.97% | 17.45 | 0.36 |
| 02/25 | 410 | 410 | 410 | 410 | +0.49% | 10,000 | 36億4796万 | -0.97% | 17.45 | 0.36 |
| 02/24 | 409 | 409 | 408 | 408 | -0.49% | 2,000 | 36億3016万 | -1.45% | 17.36 | 0.36 |
| 02/23 | 410 | 410 | 410 | 410 | 0% | 19,000 | 36億4796万 | -0.97% | 17.45 | 0.36 |
| 02/20 | 414 | 414 | 406 | 410 | -0.73% | 14,000 | 36億4796万 | -1.44% | 17.45 | 0.36 |
| 02/19 | 405 | 450 | 405 | 413 | +1.23% | 91,000 | 36億7465万 | -0.72% | 17.58 | 0.36 |
| 02/18 | 410 | 410 | 408 | 408 | 0% | 18,000 | 36億3016万 | -1.92% | 17.36 | 0.36 |
| 02/17 | 424 | 424 | 405 | 408 | -2.16% | 19,000 | 36億3016万 | -1.92% | 17.36 | 0.36 |
| 02/16 | 410 | 417 | 400 | 417 | +0.48% | 26,000 | 37億1024万 | -0.24% | 17.75 | 0.37 |
| 02/13 | 426 | 430 | 415 | 415 | -4.38% | 14,000 | 36億9245万 | -1.19% | 17.66 | 0.36 |
| 02/12 | 409 | 442 | 407 | 434 | +6.63% | 26,000 | 38億6150万 | +3.58% | 18.47 | 0.38 |
| 02/10 | 406 | 410 | 404 | 407 | 0% | 99,000 | 36億2127万 | -2.63% | 17.32 | 0.36 |
| 02/09 | 401 | 407 | 401 | 407 | +1.75% | 154,000 | 36億2127万 | -2.63% | 17.32 | 0.36 |
| 02/06 | 412 | 412 | 400 | 400 | +0.25% | 16,000 | 35億5898万 | -4.31% | 17.02 | 0.35 |
| 02/05 | 404 | 404 | 399 | 399 | -1.24% | 8,000 | 35億5009万 | -4.55% | 16.98 | 0.35 |
| 02/04 | 402 | 404 | 395 | 404 | +0.5% | 46,000 | 35億9457万 | -3.58% | 17.19 | 0.36 |
| 02/03 | 414 | 415 | 402 | 402 | -2.9% | 118,000 | 35億7678万 | -3.37% | 17.11 | 0.35 |
| 02/02 | 429 | 455 | 410 | 414 | -3.27% | 93,000 | 36億8355万 | +0.24% | 17.62 | 0.36 |
| 01/30 | 421 | 429 | 415 | 428 | -2.06% | 10,000 | 38億811万 | +4.65% | 18.22 | 0.38 |
| 01/29 | 437 | 437 | 437 | 437 | +3.8% | 1,000 | 38億8819万 | +7.9% | 18.6 | 0.38 |
| 01/28 | 420 | 421 | 420 | 421 | +0.24% | 3,000 | 37億4583万 | +5.51% | 17.92 | 0.37 |
| 01/27 | 435 | 435 | 420 | 420 | -3% | 2,000 | 37億3693万 | +6.33% | 17.88 | 0.37 |
| 01/26 | 414 | 433 | 414 | 433 | +4.84% | 8,000 | 38億5260万 | +10.74% | 18.43 | 0.38 |
| 01/23 | 415 | 415 | 413 | 413 | +0.24% | 5,000 | 36億7465万 | +6.99% | 17.58 | 0.36 |
| 01/22 | 412 | 412 | 412 | 412 | -3.06% | 2,000 | 36億6575万 | +7.57% | 17.53 | 0.36 |
| 01/21 | 436 | 441 | 417 | 425 | +3.16% | 9,000 | 37億8142万 | +11.84% | 18.09 | 0.37 |
| 01/20 | 412 | 412 | 412 | 412 | +0.24% | 2,000 | 36億6575万 | +9.57% | 17.53 | 0.36 |
| 01/19 | 423 | 423 | 411 | 411 | -7.22% | 4,000 | 36億5686万 | +10.19% | 17.49 | 0.36 |
| 01/16 | 417 | 450 | 417 | 443 | +6.24% | 23,000 | 39億4158万 | +20.05% | 18.85 | 0.39 |
| 01/15 | 417 | 417 | 417 | 417 | +0.72% | 1,000 | 37億1024万 | +14.56% | 17.75 | 0.37 |
| 01/14 | 409 | 415 | 404 | 414 | +0.24% | 10,000 | 36億8355万 | +14.68% | 17.62 | 0.36 |
| 01/13 | 439 | 439 | 398 | 413 | -9.03% | 24,000 | 36億7465万 | +15.69% | 17.58 | 0.36 |
| 01/09 | 455 | 455 | 454 | 454 | +0.22% | 8,000 | 40億3945万 | +28.25% | 19.32 | 0.4 |
| 01/08 | 410 | 455 | 410 | 453 | +11.58% | 42,000 | 40億3055万 | +30.17% | 19.28 | 0.4 |
| 01/07 | 405 | 410 | 405 | 406 | +1% | 8,000 | 36億1237万 | +18.37% | 17.28 | 0.36 |
| 01/06 | 409 | 410 | 402 | 402 | -1.23% | 10,000 | 35億7678万 | +18.58% | 17.11 | 0.35 |
| 01/05 | 405 | 410 | 404 | 407 | +1.24% | 18,000 | 36億2127万 | +21.13% | 17.32 | 0.36 |
| 2014 |
| 12/30 | 408 | 410 | 400 | 402 | -1.47% | 39,000 | 35億7678万 | +21.08% | 17.11 | 0.35 |
| 12/29 | 412 | 413 | 400 | 408 | -0.97% | 99,000 | 36億3016万 | +24.01% | 17.37 | 0.36 |
| 12/26 | 412 | 412 | 405 | 412 | +24.1% | 108,000 | 36億6575万 | +26.77% | 17.54 | 0.36 |
| 12/25 | 332 | 332 | 332 | 332 | +2.15% | 5,000 | 29億5396万 | +3.43% | 14.13 | 0.29 |
| 12/24 | 325 | 325 | 325 | 325 | +2.2% | 1,000 | 28億9167万 | +1.25% | 13.83 | 0.29 |
| 12/22 | 318 | 318 | 318 | 318 | -1.55% | 1,000 | 28億2939万 | -0.63% | 13.53 | 0.28 |
| 12/19 | 321 | 330 | 321 | 323 | +3.86% | 16,000 | 28億7388万 | +0.94% | 13.75 | 0.28 |
| 12/18 | 308 | 315 | 308 | 311 | -1.58% | 8,000 | 27億6711万 | -2.81% | 13.24 | 0.27 |
| 12/17 | 323 | 323 | 316 | 316 | +0.32% | 3,000 | 28億1160万 | -1.56% | 13.45 | 0.28 |
| 12/16 | 315 | 315 | 315 | 315 | -0.32% | 4,000 | 28億270万 | -1.87% | 13.41 | 0.28 |
| 12/15 | 323 | 323 | 316 | 316 | -2.17% | 5,000 | 28億1160万 | -1.56% | 13.45 | 0.28 |
| 12/12 | 330 | 330 | 323 | 323 | -2.71% | 3,000 | 28億7388万 | +0.62% | 13.75 | 0.28 |
| 12/11 | 332 | 332 | 332 | 332 | 0% | 1,000 | 29億5396万 | +3.43% | 14.13 | 0.29 |
| 12/10 | 332 | 332 | 332 | 332 | 0% | 1,000 | 29億5396万 | +3.75% | 14.13 | 0.29 |
| 12/08 | 329 | 340 | 329 | 332 | +3.11% | 12,000 | 29億5396万 | +4.08% | 14.13 | 0.29 |
| 12/04 | 321 | 322 | 321 | 322 | -0.92% | 8,000 | 28億6498万 | +1.26% | 13.71 | 0.28 |
| 12/03 | 325 | 325 | 325 | 325 | +1.25% | 2,000 | 28億9167万 | +2.2% | 13.83 | 0.29 |
| 12/02 | 321 | 321 | 321 | 321 | -1.83% | 1,000 | 28億5608万 | +0.94% | 13.66 | 0.28 |
| 11/27 | 327 | 327 | 327 | 327 | 0% | 3,000 | 29億947万 | +3.15% | 13.92 | 0.29 |
| 11/25 | 327 | 330 | 327 | 327 | +3.15% | 5,000 | 29億947万 | +3.48% | 13.92 | 0.29 |
| 11/21 | 319 | 329 | 314 | 317 | 0% | 15,000 | 28億2049万 | +0.63% | 13.49 | 0.28 |
| 11/20 | 317 | 317 | 317 | 317 | 0% | 2,000 | 28億2049万 | +0.96% | 13.49 | 0.28 |
| 11/19 | 317 | 317 | 317 | 317 | 0% | 1,000 | 28億2049万 | +0.96% | 13.49 | 0.28 |
| 11/18 | 317 | 317 | 317 | 317 | +0.63% | 1,000 | 28億2049万 | +0.96% | 13.49 | 0.28 |
| 11/17 | 318 | 318 | 315 | 315 | -0.63% | 2,000 | 28億270万 | +0.32% | 13.41 | 0.28 |
| 11/14 | 316 | 317 | 316 | 317 | -2.76% | 5,000 | 28億2049万 | +0.63% | 13.49 | 0.28 |
| 11/13 | 314 | 330 | 313 | 326 | +3.82% | 14,000 | 29億57万 | +3.49% | 13.88 | 0.29 |
| 11/12 | 317 | 317 | 314 | 314 | -0.95% | 8,000 | 27億9380万 | -0.32% | 13.36 | 0.28 |
| 11/11 | 320 | 320 | 317 | 317 | +0.63% | 2,000 | 28億2049万 | +0.63% | 13.49 | 0.28 |
| 11/10 | 315 | 316 | 315 | 315 | -0.63% | 5,000 | 28億270万 | 0% | 13.41 | 0.28 |
| 11/07 | 317 | 317 | 317 | 317 | 0% | 1,000 | 28億2049万 | +0.63% | 13.49 | 0.28 |
| 11/06 | 315 | 320 | 315 | 317 | -3.94% | 3,000 | 28億2049万 | +0.63% | 13.49 | 0.28 |
| 11/05 | 319 | 330 | 319 | 330 | +3.45% | 9,000 | 29億3616万 | +4.76% | 14.05 | 0.29 |
| 11/04 | 326 | 326 | 319 | 319 | +0.63% | 9,000 | 28億3829万 | +1.59% | 13.58 | 0.28 |
| 10/31 | 315 | 325 | 315 | 317 | +0.63% | 5,000 | 28億2049万 | +0.96% | 13.49 | 0.28 |
| 10/29 | 315 | 315 | 315 | 315 | 0% | 1,000 | 28億270万 | +0.32% | 13.41 | 0.28 |
| 10/28 | 315 | 315 | 315 | 315 | 0% | 1,000 | 28億270万 | +0.32% | 13.41 | 0.28 |
| 10/27 | 315 | 316 | 315 | 315 | +3.28% | 5,000 | 28億270万 | +0.32% | 13.41 | 0.28 |
| 10/23 | 305 | 305 | 305 | 305 | -2.56% | 1,000 | 27億1372万 | -2.87% | 12.98 | 0.27 |
| 10/22 | 313 | 313 | 313 | 313 | 0% | 1,000 | 27億8490万 | -0.32% | 13.32 | 0.28 |
| 10/21 | 313 | 313 | 313 | 313 | -1.26% | 1,000 | 27億8490万 | -0.32% | 13.32 | 0.28 |
