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, 株式分割 1→2 |
| 2015 |
| 03/31 | 1,425 | 1,425 | 1,386 | 1,396 | -0.96% | 39,000 | 534億6858万 | -2.41% | 21.08 | 3.29 |
| 03/30 | 1,375 | 1,419 | 1,375 | 1,409 | +2.4% | 37,800 | 539億8583万 | -1.33% | 21.28 | 3.32 |
| 03/27 | 1,370 | 1,403 | 1,351 | 1,376 | -0.79% | 45,400 | 527億2144万 | -3.51% | 20.78 | 3.24 |
| 03/26 | 1,376 | 1,399 | 1,371 | 1,387 | -1% | 74,400 | 531億4290万 | -2.67% | 20.95 | 3.27 |
| 03/25 | 1,405 | 1,416 | 1,390 | 1,401 | -0.28% | 38,000 | 536億7931万 | -1.68% | 21.16 | 3.3 |
| 03/24 | 1,440 | 1,440 | 1,397 | 1,405 | -2.63% | 86,000 | 538億3257万 | -1.26% | 21.22 | 3.31 |
| 03/23 | 1,494 | 1,494 | 1,440 | 1,443 | -3.8% | 56,600 | 552億8854万 | +1.48% | 21.8 | 3.4 |
| 03/20 | 1,479 | 1,500 | 1,460 | 1,500 | +1.45% | 70,000 | 574億7250万 | +5.71% | 22.66 | 3.54 |
| 03/19 | 1,476 | 1,490 | 1,463 | 1,479 | +0.89% | 36,400 | 566億4872万 | +4.49% | 22.33 | 3.49 |
| 03/18 | 1,468 | 1,476 | 1,454 | 1,466 | 0% | 40,200 | 561億5063万 | +3.72% | 22.14 | 3.46 |
| 03/17 | 1,494 | 1,494 | 1,456 | 1,466 | -1.35% | 31,000 | 561億5063万 | +3.79% | 22.14 | 3.46 |
| 03/16 | 1,480 | 1,500 | 1,480 | 1,486 | -0.3% | 26,800 | 569億1693万 | +5.13% | 22.44 | 3.5 |
| 03/13 | 1,481 | 1,500 | 1,470 | 1,490 | +0.57% | 60,400 | 570億8935万 | +5.67% | 22.51 | 3.51 |
| 03/12 | 1,463 | 1,490 | 1,451 | 1,482 | +2.49% | 66,200 | 567億6367万 | +5.22% | 22.38 | 3.49 |
| 03/11 | 1,435 | 1,453 | 1,430 | 1,446 | -0.55% | 38,800 | 553億8433万 | +2.74% | 21.83 | 3.41 |
| 03/10 | 1,467 | 1,467 | 1,429 | 1,454 | -0.21% | 61,800 | 556億9085万 | +3.3% | 21.96 | 3.43 |
| 03/09 | 1,409 | 1,481 | 1,400 | 1,457 | +3.55% | 107,400 | 558億579万 | +3.37% | 22 | 3.43 |
| 03/06 | 1,421 | 1,425 | 1,403 | 1,407 | -0.28% | 45,600 | 538億9004万 | -0.25% | 21.25 | 3.32 |
| 03/05 | 1,401 | 1,418 | 1,401 | 1,411 | +0.18% | 35,200 | 540億4330万 | -0.04% | 21.31 | 3.33 |
| 03/04 | 1,430 | 1,430 | 1,391 | 1,408 | -1.78% | 68,200 | 539億4752万 | -0.35% | 21.27 | 3.32 |
| 03/03 | 1,423 | 1,440 | 1,418 | 1,434 | +0.74% | 71,400 | 549億2455万 | +1.59% | 21.65 | 3.38 |
| 03/02 | 1,420 | 1,425 | 1,414 | 1,423 | +1.35% | 55,600 | 545億2224万 | +1.07% | 21.49 | 3.36 |
| 02/27 | 1,382 | 1,414 | 1,378 | 1,404 | +2.56% | 74,800 | 537億9426万 | -0.07% | 21.21 | 3.31 |
| 02/26 | 1,350 | 1,374 | 1,342 | 1,369 | +1.67% | 56,200 | 524億5323万 | -2.35% | 20.68 | 3.23 |
| 02/25 | 1,360 | 1,362 | 1,345 | 1,347 | -0.26% | 32,800 | 515億9114万 | -3.89% | 20.34 | 3.17 |
| 02/24 | 1,362 | 1,362 | 1,345 | 1,350 | -0.88% | 34,200 | 517億2525万 | -3.78% | 20.39 | 3.18 |
| 02/23 | 1,389 | 1,389 | 1,355 | 1,362 | -0.26% | 42,000 | 521億8503万 | -2.99% | 20.57 | 3.21 |
| 02/20 | 1,384 | 1,394 | 1,357 | 1,366 | -0.15% | 63,600 | 523億1913万 | -2.81% | 20.63 | 3.22 |
| 02/19 | 1,371 | 1,378 | 1,328 | 1,368 | -0.26% | 111,400 | 523億9576万 | -2.67% | 20.66 | 3.22 |
| 02/18 | 1,375 | 1,400 | 1,371 | 1,371 | +0.37% | 51,400 | 525億2986万 | -2.42% | 20.71 | 3.23 |
| 02/17 | 1,376 | 1,376 | 1,357 | 1,366 | -0.69% | 52,600 | 523億3829万 | -2.78% | 20.63 | 3.22 |
| 02/16 | 1,387 | 1,392 | 1,374 | 1,376 | -1.57% | 58,600 | 527億228万 | -2.1% | 20.78 | 3.24 |
| 02/13 | 1,439 | 1,439 | 1,390 | 1,398 | -1.93% | 57,800 | 535億4521万 | -0.46% | 21.11 | 3.29 |
| 02/12 | 1,459 | 1,465 | 1,422 | 1,425 | -1.76% | 54,200 | 545億9887万 | +1.64% | 21.52 | 3.36 |
| 02/10 | 1,460 | 1,481 | 1,427 | 1,451 | -1.99% | 69,800 | 555億7590万 | +3.76% | 21.91 | 3.42 |
| 02/09 | 1,440 | 1,486 | 1,439 | 1,480 | +4.23% | 56,600 | 567億620万 | +6.09% | 22.36 | 3.49 |
| 02/06 | 1,445 | 1,449 | 1,416 | 1,420 | -1.08% | 52,000 | 544億730万 | +2.16% | 21.45 | 3.35 |
| 02/05 | 1,447 | 1,453 | 1,427 | 1,436 | -1.07% | 28,600 | 550億118万 | +3.35% | 21.68 | 3.38 |
| 02/04 | 1,425 | 1,454 | 1,425 | 1,451 | +1.08% | 31,000 | 555億9506万 | +4.77% | 21.92 | 3.42 |
| 02/03 | 1,505 | 1,505 | 1,423 | 1,436 | -4.62% | 60,400 | 550億118万 | +4.1% | 21.68 | 3.38 |
| 02/02 | 1,482 | 1,505 | 1,479 | 1,505 | +1.14% | 38,600 | 576億6407万 | +9.45% | 22.73 | 3.55 |
| 01/30 | 1,465 | 1,515 | 1,462 | 1,488 | +3.3% | 80,400 | 570億1272万 | +8.85% | 22.48 | 3.51 |
| 01/29 | 1,449 | 1,489 | 1,432 | 1,441 | -0.31% | 83,000 | 551億9275万 | +6.15% | 21.76 | 3.4 |
| 01/28 | 1,374 | 1,450 | 1,372 | 1,445 | +5.55% | 94,600 | 553億6517万 | +7.12% | 21.83 | 3.41 |
| 01/27 | 1,375 | 1,387 | 1,360 | 1,369 | +0.29% | 51,400 | 524億5323万 | +2.32% | 20.68 | 3.23 |
| 01/26 | 1,345 | 1,367 | 1,345 | 1,365 | +2.09% | 56,000 | 522億9997万 | +2.63% | 20.62 | 3.22 |
| 01/23 | 1,331 | 1,343 | 1,326 | 1,337 | +0.56% | 45,600 | 512億2715万 | +1.13% | 20.2 | 3.15 |
| 01/22 | 1,350 | 1,350 | 1,308 | 1,330 | -1.92% | 51,600 | 509億3979万 | +1.1% | 20.08 | 3.13 |
| 01/21 | 1,375 | 1,375 | 1,350 | 1,356 | -1.67% | 57,000 | 519億3598万 | +3.47% | 20.47 | 3.2 |
| 01/20 | 1,378 | 1,389 | 1,374 | 1,379 | +0.07% | 29,000 | 528億1722万 | +5.88% | 20.82 | 3.25 |
| 01/19 | 1,392 | 1,392 | 1,367 | 1,378 | -1.04% | 38,200 | 527億7891万 | +6.45% | 20.81 | 3.25 |
| 01/16 | 1,378 | 1,395 | 1,362 | 1,392 | +1.31% | 36,200 | 533億3448万 | +8.33% | 21.03 | 3.28 |
| 01/15 | 1,365 | 1,379 | 1,356 | 1,374 | +0.66% | 51,000 | 526億4481万 | +7.76% | 20.75 | 3.24 |
| 01/14 | 1,352 | 1,372 | 1,352 | 1,365 | +0.22% | 16,200 | 522億9997万 | +7.82% | 20.62 | 3.22 |
| 01/13 | 1,364 | 1,366 | 1,348 | 1,362 | -0.07% | 21,000 | 521億8503万 | +8.35% | 20.57 | 3.21 |
| 01/09 | 1,367 | 1,380 | 1,355 | 1,363 | -0.15% | 45,600 | 522億2334万 | +8.95% | 20.59 | 3.21 |
| 01/08 | 1,348 | 1,385 | 1,348 | 1,365 | +2.02% | 42,600 | 522億9997万 | +9.64% | 20.62 | 3.22 |
| 01/07 | 1,329 | 1,348 | 1,328 | 1,338 | +0.87% | 72,600 | 512億6547万 | +7.99% | 20.21 | 3.15 |
| 01/06 | 1,350 | 1,370 | 1,314 | 1,327 | -2.86% | 66,800 | 508億2484万 | +7.5% | 20.04 | 3.13 |
| 01/05 | 1,372 | 1,375 | 1,339 | 1,366 | -0.44% | 34,400 | 523億1913万 | +11.2% | 20.63 | 3.22 |
| 2014 |
| 12/30 | 1,371 | 1,387 | 1,362 | 1,372 | -1.58% | 52,800 | 525億4902万 | +12.42% | 20.72 | 3.23 |
| 12/29 | 1,340 | 1,395 | 1,326 | 1,394 | +5.01% | 105,600 | 533億9195万 | +15.07% | 21.05 | 3.29 |
| 12/26 | 1,309 | 1,332 | 1,309 | 1,327 | +0.68% | 54,800 | 508億4400万 | +10.49% | 20.04 | 3.13 |
| 12/25 | 1,318 | 1,330 | 1,318 | 1,318 | -1.2% | 41,800 | 504億9917万 | +10.48% | 19.91 | 3.11 |
| 12/24 | 1,305 | 1,343 | 1,305 | 1,334 | +2.77% | 74,800 | 511億1221万 | +12.67% | 20.15 | 3.15 |
| 12/22 | 1,250 | 1,299 | 1,249 | 1,298 | +4.51% | 69,000 | 497億3287万 | +10.56% | 19.61 | 3.06 |
| 12/19 | 1,250 | 1,256 | 1,228 | 1,242 | +1.31% | 70,600 | 475億8723万 | +6.52% | 18.76 | 2.93 |
| 12/18 | 1,170 | 1,240 | 1,170 | 1,226 | +5.01% | 81,400 | 469億7419万 | +5.6% | 18.52 | 2.89 |
| 12/17 | 1,178 | 1,183 | 1,163 | 1,168 | -0.89% | 31,800 | 447億3276万 | +0.99% | 17.64 | 2.75 |
| 12/16 | 1,176 | 1,198 | 1,159 | 1,178 | +0.21% | 39,000 | 451億3507万 | +2.08% | 17.79 | 2.78 |
| 12/15 | 1,180 | 1,205 | 1,159 | 1,176 | +1.29% | 35,600 | 450億3928万 | +2.13% | 17.76 | 2.77 |
| 12/12 | 1,172 | 1,183 | 1,159 | 1,161 | -2.15% | 35,000 | 444億6455万 | +1.09% | 17.53 | 2.74 |
| 12/11 | 1,168 | 1,190 | 1,165 | 1,186 | +1.45% | 46,600 | 454億4159万 | +3.76% | 17.91 | 2.8 |
| 12/10 | 1,167 | 1,190 | 1,153 | 1,169 | -0.55% | 62,800 | 447億9023万 | +2.54% | 17.66 | 2.76 |
| 12/09 | 1,180 | 1,210 | 1,169 | 1,176 | +2.22% | 74,400 | 450億3928万 | +3.2% | 17.76 | 2.77 |
| 12/08 | 1,175 | 1,175 | 1,148 | 1,150 | +0.04% | 26,200 | 440億6225万 | +0.97% | 17.37 | 2.71 |
| 12/05 | 1,157 | 1,174 | 1,147 | 1,150 | +1.14% | 51,800 | 440億4309万 | +1.01% | 17.36 | 2.71 |
| 12/04 | 1,145 | 1,164 | 1,133 | 1,137 | -1.64% | 57,800 | 435億4499万 | +0.04% | 17.17 | 2.68 |
| 12/03 | 1,175 | 1,180 | 1,155 | 1,156 | -3.1% | 54,200 | 442億7298万 | +1.9% | 17.45 | 2.72 |
| 12/02 | 1,195 | 1,207 | 1,186 | 1,193 | -1.61% | 36,600 | 456億9063万 | +5.34% | 18.01 | 2.81 |
| 12/01 | 1,206 | 1,233 | 1,205 | 1,212 | -0.9% | 54,000 | 464億3778万 | +7.64% | 18.31 | 2.86 |
| 11/28 | 1,215 | 1,229 | 1,203 | 1,223 | +0.41% | 96,600 | 468億5924万 | +9.29% | 18.47 | 2.88 |
| 11/27 | 1,163 | 1,220 | 1,163 | 1,218 | +4.73% | 99,400 | 466億6767万 | +9.53% | 18.4 | 2.87 |
| 11/26 | 1,183 | 1,210 | 1,161 | 1,163 | -1.57% | 186,000 | 445億6034万 | +5.34% | 17.57 | 2.74 |
| 11/25 | 1,150 | 1,185 | 1,129 | 1,182 | +3.64% | 151,000 | 452億6917万 | +7.41% | 17.85 | 2.79 |
| 11/21 | 1,142 | 1,150 | 1,130 | 1,140 | -0.13% | 59,000 | 436億7910万 | +4.3% | 17.22 | 2.69 |
| 11/20 | 1,114 | 1,150 | 1,112 | 1,142 | +1.47% | 49,200 | 437億3657万 | +4.92% | 17.24 | 2.69 |
| 11/19 | 1,110 | 1,133 | 1,107 | 1,125 | +1.81% | 47,800 | 431億437万 | +3.78% | 16.99 | 2.65 |
| 11/18 | 1,076 | 1,110 | 1,076 | 1,105 | +2.7% | 32,000 | 423億3807万 | +2.03% | 16.69 | 2.61 |
| 11/17 | 1,108 | 1,110 | 1,075 | 1,076 | -2.84% | 32,600 | 412億2694万 | -0.55% | 16.25 | 2.54 |
| 11/14 | 1,118 | 1,119 | 1,091 | 1,108 | -0.94% | 50,200 | 424億3386万 | +2.17% | 16.73 | 2.61 |
| 11/13 | 1,109 | 1,119 | 1,102 | 1,118 | +1.54% | 31,800 | 428億3617万 | +3.04% | 16.89 | 2.64 |
| 11/12 | 1,110 | 1,116 | 1,100 | 1,101 | -0.27% | 26,800 | 421億8481万 | +1.38% | 16.63 | 2.6 |
| 11/11 | 1,110 | 1,110 | 1,100 | 1,104 | -0.18% | 14,800 | 422億9976万 | +1.56% | 16.68 | 2.6 |
| 11/10 | 1,082 | 1,110 | 1,082 | 1,106 | +0.23% | 34,600 | 423億7639万 | +1.56% | 16.71 | 2.61 |
| 11/07 | 1,060 | 1,105 | 1,060 | 1,104 | +5.55% | 83,600 | 422億8060万 | +1.24% | 16.67 | 2.6 |
| 11/06 | 1,095 | 1,110 | 1,041 | 1,046 | -5% | 142,400 | 400億5833万 | -4.26% | 15.79 | 2.47 |
| 11/05 | 1,133 | 1,135 | 1,100 | 1,101 | -4.43% | 69,600 | 421億6565万 | +0.23% | 16.62 | 2.59 |
| 11/04 | 1,158 | 1,171 | 1,130 | 1,152 | -2.12% | 77,800 | 441億1972万 | +4.49% | 17.39 | 2.71 |
| 10/31 | 1,133 | 1,194 | 1,109 | 1,177 | +4.86% | 50,600 | 450億7759万 | +6.57% | 17.77 | 2.77 |
