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, 株式併合 10→1 |
| 2015 |
| 03/31 | 3,610 | 3,620 | 3,560 | 3,560 | -0.84% | 4,000 | 286億9917万 | -5.09% | 25.88 | 2.06 |
| 03/30 | 3,580 | 3,620 | 3,560 | 3,590 | +0.84% | 10,600 | 289億4102万 | -4.57% | 26.1 | 2.08 |
| 03/27 | 3,520 | 3,590 | 3,520 | 3,560 | +1.71% | 22,800 | 286億9917万 | -5.6% | 25.88 | 2.06 |
| 03/26 | 3,710 | 3,710 | 3,500 | 3,500 | -6.17% | 79,500 | 282億1548万 | -7.51% | 25.44 | 2.03 |
| 03/25 | 3,740 | 3,740 | 3,700 | 3,730 | -0.27% | 13,900 | 300億6964万 | -1.84% | 27.11 | 2.16 |
| 03/24 | 3,770 | 3,770 | 3,740 | 3,740 | -1.32% | 8,900 | 301億5025万 | -1.68% | 27.19 | 2.17 |
| 03/23 | 3,770 | 3,790 | 3,770 | 3,790 | +0.53% | 5,600 | 305億5333万 | -0.45% | 27.55 | 2.19 |
| 03/20 | 3,750 | 3,790 | 3,750 | 3,770 | +0.53% | 2,800 | 303億9210万 | -0.97% | 27.4 | 2.18 |
| 03/19 | 3,760 | 3,760 | 3,740 | 3,750 | -0.53% | 5,400 | 302億3087万 | -1.47% | 27.26 | 2.17 |
| 03/18 | 3,780 | 3,780 | 3,760 | 3,770 | -0.26% | 5,400 | 303億9210万 | -0.89% | 27.4 | 2.18 |
| 03/17 | 3,790 | 3,790 | 3,770 | 3,780 | 0% | 5,700 | 304億7272万 | -0.55% | 27.48 | 2.19 |
| 03/16 | 3,760 | 3,780 | 3,760 | 3,780 | +0.27% | 3,000 | 304億7272万 | -0.42% | 27.48 | 2.19 |
| 03/13 | 3,780 | 3,790 | 3,750 | 3,770 | -0.53% | 9,800 | 303億9210万 | -0.58% | 27.4 | 2.18 |
| 03/12 | 3,790 | 3,790 | 3,770 | 3,790 | 0% | 8,000 | 305億5333万 | +0.05% | 27.55 | 2.19 |
| 03/11 | 3,780 | 3,790 | 3,770 | 3,790 | +0.26% | 4,800 | 305億5333万 | +0.16% | 27.55 | 2.19 |
| 03/10 | 3,810 | 3,810 | 3,780 | 3,780 | -0.53% | 2,100 | 304億7272万 | +0.05% | 27.48 | 2.19 |
| 03/09 | 3,800 | 3,810 | 3,780 | 3,800 | -0.52% | 4,000 | 306億3395万 | +0.69% | 27.62 | 2.2 |
| 03/06 | 3,800 | 3,820 | 3,790 | 3,820 | +0.53% | 5,200 | 307億9518万 | +1.35% | 27.77 | 2.21 |
| 03/05 | 3,800 | 3,830 | 3,790 | 3,800 | +0.26% | 3,500 | 306億3395万 | +1.01% | 27.62 | 2.2 |
| 03/04 | 3,790 | 3,810 | 3,790 | 3,790 | 0% | 2,900 | 305億5333万 | +0.85% | 27.55 | 2.19 |
| 03/03 | 3,810 | 3,810 | 3,790 | 3,790 | 0% | 1,500 | 305億5333万 | +0.96% | 27.55 | 2.19 |
| 03/02 | 3,770 | 3,800 | 3,770 | 3,790 | -1.04% | 4,400 | 305億5333万 | +1.12% | 27.55 | 2.19 |
| 02/27 | 3,860 | 3,860 | 3,810 | 3,830 | -0.52% | 5,000 | 308億7580万 | +2.35% | 27.84 | 2.22 |
| 02/26 | 3,840 | 3,880 | 3,840 | 3,850 | -0.26% | 5,000 | 310億3703万 | +3.19% | 27.98 | 2.23 |
| 02/25 | 3,850 | 3,870 | 3,820 | 3,860 | +0.78% | 4,500 | 311億1764万 | +3.79% | 28.06 | 2.23 |
| 02/24 | 3,810 | 3,850 | 3,810 | 3,830 | +0.26% | 2,400 | 308億7580万 | +3.37% | 27.84 | 2.22 |
| 02/23 | 3,880 | 3,880 | 3,800 | 3,820 | -1.29% | 4,700 | 307億9518万 | +3.47% | 27.77 | 2.21 |
| 02/20 | 3,900 | 3,900 | 3,860 | 3,870 | -0.77% | 4,300 | 311億9826万 | +5.22% | 28.13 | 2.24 |
| 02/19 | 3,870 | 3,900 | 3,860 | 3,900 | +1.3% | 4,500 | 314億4011万 | +6.44% | 28.35 | 2.26 |
| 02/18 | 3,840 | 3,870 | 3,810 | 3,850 | +1.05% | 5,900 | 310億3703万 | +5.57% | 27.98 | 2.23 |
| 02/17 | 3,790 | 3,810 | 3,760 | 3,810 | +0.79% | 4,100 | 307億1456万 | +4.93% | 27.69 | 2.21 |
| 02/16 | 3,770 | 3,790 | 3,730 | 3,780 | +1.07% | 4,700 | 304億7272万 | +4.48% | 27.48 | 2.19 |
| 02/13 | 3,780 | 3,780 | 3,720 | 3,740 | +0.81% | 3,200 | 301億5025万 | +3.74% | 27.19 | 2.17 |
| 02/12 | 3,720 | 3,730 | 3,700 | 3,710 | +0.54% | 3,700 | 299億841万 | +3.23% | 26.97 | 2.15 |
| 02/10 | 3,670 | 3,740 | 3,670 | 3,690 | +0.54% | 2,100 | 297億4718万 | +2.93% | 26.82 | 2.14 |
| 02/09 | 3,670 | 3,690 | 3,670 | 3,670 | 0% | 1,100 | 295億8595万 | +2.6% | 26.68 | 2.12 |
| 02/06 | 3,690 | 3,700 | 3,660 | 3,670 | -0.27% | 2,900 | 295億8595万 | +2.8% | 26.68 | 2.12 |
| 02/05 | 3,690 | 3,690 | 3,670 | 3,680 | -0.27% | 1,400 | 296億6656万 | +3.31% | 26.75 | 2.13 |
| 02/04 | 3,660 | 3,690 | 3,650 | 3,690 | +1.65% | 2,600 | 297億4718万 | +3.83% | 26.82 | 2.14 |
| 02/03 | 3,670 | 3,670 | 3,630 | 3,630 | -1.09% | 2,600 | 292億6348万 | +2.43% | 26.39 | 2.1 |
| 02/02 | 3,690 | 3,700 | 3,670 | 3,670 | -0.54% | 2,900 | 295億8595万 | +3.73% | 26.68 | 2.12 |
| 01/30 | 3,650 | 3,700 | 3,650 | 3,690 | +1.1% | 3,100 | 297億4718万 | +4.53% | 26.82 | 2.14 |
| 01/29 | 3,700 | 3,710 | 3,650 | 3,650 | -1.35% | 3,200 | 294億2471万 | +3.66% | 26.53 | 2.11 |
| 01/28 | 3,660 | 3,700 | 3,650 | 3,700 | +0.27% | 3,900 | 298億2779万 | +5.32% | 26.89 | 2.14 |
| 01/27 | 3,660 | 3,740 | 3,660 | 3,690 | +1.37% | 5,900 | 297億4718万 | +5.34% | 26.82 | 2.14 |
| 01/26 | 3,610 | 3,640 | 3,610 | 3,640 | +0.55% | 2,800 | 293億4410万 | +4.18% | 26.46 | 2.11 |
| 01/23 | 3,570 | 3,620 | 3,570 | 3,620 | +1.69% | 2,900 | 291億8287万 | +3.78% | 26.31 | 2.1 |
| 01/22 | 3,550 | 3,560 | 3,530 | 3,560 | +0.28% | 1,400 | 286億9917万 | +2.21% | 25.88 | 2.06 |
| 01/21 | 3,530 | 3,550 | 3,520 | 3,550 | +0.85% | 2,400 | 286億1856万 | +2.01% | 25.8 | 2.06 |
| 01/20 | 3,490 | 3,520 | 3,490 | 3,520 | +0.57% | 2,200 | 283億7671万 | +1.24% | 25.59 | 2.04 |
| 01/19 | 3,470 | 3,510 | 3,470 | 3,500 | +0.86% | 1,500 | 282億1548万 | +0.69% | 25.44 | 2.03 |
| 01/16 | 3,480 | 3,490 | 3,470 | 3,470 | -1.14% | 2,500 | 279億7363万 | -0.23% | 25.22 | 2.01 |
| 01/15 | 3,490 | 3,520 | 3,490 | 3,510 | +0.86% | 2,300 | 282億9609万 | +0.86% | 25.51 | 2.03 |
| 01/14 | 3,460 | 3,490 | 3,460 | 3,480 | +0.87% | 2,100 | 280億5425万 | -0.03% | 25.3 | 2.01 |
| 01/13 | 3,470 | 3,480 | 3,450 | 3,450 | -0.86% | 3,600 | 278億1240万 | -1.03% | 25.08 | 2 |
| 01/09 | 3,460 | 3,490 | 3,460 | 3,480 | +0.58% | 3,000 | 280億5425万 | -0.32% | 25.3 | 2.01 |
| 01/08 | 3,460 | 3,480 | 3,460 | 3,460 | 0% | 2,600 | 278億9302万 | -1% | 25.15 | 2 |
| 01/07 | 3,480 | 3,480 | 3,450 | 3,460 | -0.86% | 4,000 | 278億9302万 | -1.14% | 25.15 | 2 |
| 01/06 | 3,520 | 3,520 | 3,480 | 3,490 | -0.29% | 3,400 | 281億3486万 | -0.4% | 25.37 | 2.02 |
| 01/05 | 3,490 | 3,500 | 3,490 | 3,500 | +0.57% | 400 | 282億1548万 | -0.2% | 25.44 | 2.03 |
| 2014 |
| 12/30 | 3,510 | 3,510 | 3,480 | 3,480 | 0% | 1,100 | 280億5425万 | -0.83% | 25.3 | 2.01 |
| 12/29 | 3,490 | 3,500 | 3,470 | 3,480 | +0.29% | 2,200 | 280億5425万 | -0.88% | 25.3 | 2.01 |
| 12/26 | 3,460 | 3,470 | 3,460 | 3,470 | +0.29% | 1,800 | 279億7363万 | -1.2% | 25.22 | 2.01 |
| 12/25 | 3,460 | 3,460 | 3,450 | 3,460 | 0% | 5,200 | 278億9302万 | -1.59% | 25.15 | 2 |
| 12/24 | 3,470 | 3,470 | 3,460 | 3,460 | -0.29% | 4,000 | 278億9302万 | -1.76% | 25.15 | 2 |
| 12/22 | 3,490 | 3,500 | 3,470 | 3,470 | -0.29% | 3,500 | 279億7363万 | -1.73% | 25.22 | 2.01 |
| 12/19 | 3,450 | 3,490 | 3,450 | 3,480 | +0.87% | 2,900 | 280億5425万 | -1.69% | 25.3 | 2.01 |
| 12/18 | 3,460 | 3,490 | 3,450 | 3,450 | 0% | 3,200 | 278億1240万 | -2.82% | 25.08 | 2 |
| 12/17 | 3,450 | 3,480 | 3,450 | 3,450 | 0% | 3,100 | 278億1240万 | -3.09% | 25.08 | 2 |
| 12/16 | 3,470 | 3,470 | 3,450 | 3,450 | -1.15% | 5,000 | 278億1240万 | -3.42% | 25.08 | 2 |
| 12/15 | 3,500 | 3,500 | 3,490 | 3,490 | -0.29% | 2,000 | 281億3486万 | -2.6% | 25.37 | 2.02 |
| 12/12 | 3,470 | 3,540 | 3,470 | 3,500 | +0.57% | 9,400 | 282億1548万 | -2.56% | 25.44 | 2.03 |
| 12/11 | 3,450 | 3,520 | 3,450 | 3,480 | -0.29% | 2,600 | 280億5425万 | -3.36% | 25.3 | 2.01 |
| 12/10 | 3,500 | 3,500 | 3,490 | 3,490 | -0.29% | 4,600 | 281億3486万 | -3.35% | 25.37 | 2.02 |
| 12/09 | 3,520 | 3,520 | 3,500 | 3,500 | -1.13% | 3,800 | 282億1548万 | -3.31% | 25.44 | 2.03 |
| 12/08 | 3,520 | 3,560 | 3,510 | 3,540 | +0.57% | 2,800 | 285億3794万 | -2.4% | 25.73 | 2.05 |
| 12/05 | 3,540 | 3,540 | 3,510 | 3,520 | -0.56% | 2,700 | 283億7671万 | -3.03% | 25.59 | 2.04 |
| 12/04 | 3,590 | 3,590 | 3,540 | 3,540 | -1.67% | 2,000 | 285億3794万 | -2.48% | 25.73 | 2.05 |
| 12/03 | 3,600 | 3,620 | 3,560 | 3,600 | +0.56% | 3,700 | 290億2164万 | -0.8% | 26.17 | 2.08 |
| 12/02 | 3,590 | 3,590 | 3,560 | 3,580 | 0% | 2,400 | 288億6040万 | -1.27% | 26.02 | 2.07 |
| 12/01 | 3,550 | 3,590 | 3,550 | 3,580 | 0% | 2,200 | 288億6040万 | -1.08% | 26.02 | 2.07 |
| 11/28 | 3,580 | 3,600 | 3,530 | 3,580 | +0.56% | 3,200 | 288億6040万 | -0.89% | 26.02 | 2.07 |
| 11/27 | 3,580 | 3,580 | 3,560 | 3,560 | 0% | 1,000 | 286億9917万 | -1.28% | 25.88 | 2.06 |
| 11/26 | 3,570 | 3,570 | 3,560 | 3,560 | 0% | 400 | 286億9917万 | -1% | 25.88 | 2.06 |
| 11/25 | 3,570 | 3,570 | 3,540 | 3,560 | +0.85% | 1,700 | 286億9917万 | -0.78% | 25.88 | 2.06 |
| 11/21 | 3,570 | 3,590 | 3,510 | 3,530 | +0.57% | 3,900 | 284億5733万 | -1.34% | 25.66 | 2.04 |
| 11/20 | 3,520 | 3,550 | 3,510 | 3,510 | -1.4% | 2,100 | 282億9609万 | -1.68% | 25.51 | 2.03 |
| 11/19 | 3,640 | 3,660 | 3,470 | 3,560 | -1.66% | 4,400 | 286億9917万 | -0.14% | 25.88 | 2.06 |
| 11/18 | 3,700 | 3,700 | 3,580 | 3,620 | -1.36% | 4,400 | 291億8287万 | +1.71% | 26.31 | 2.1 |
| 11/17 | 3,670 | 3,710 | 3,670 | 3,670 | -1.08% | 1,300 | 295億8595万 | +3.38% | 26.68 | 2.12 |
| 11/14 | 3,730 | 3,730 | 3,650 | 3,710 | 0% | 5,000 | 299億841万 | +4.77% | 26.97 | 2.15 |
| 11/13 | 3,640 | 3,710 | 3,600 | 3,710 | 0% | 7,000 | 299億841万 | +5.07% | 26.97 | 2.15 |
| 11/12 | 3,750 | 3,760 | 3,700 | 3,710 | -1.07% | 3,500 | 299億841万 | +5.34% | 26.97 | 2.15 |
| 11/11 | 3,770 | 3,780 | 3,710 | 3,750 | +0.54% | 4,500 | 302億3087万 | +6.72% | 27.26 | 2.17 |
| 11/10 | 3,710 | 3,750 | 3,670 | 3,730 | +0.54% | 3,500 | 300億6964万 | +6.45% | 27.11 | 2.16 |
| 11/07 | 3,760 | 3,760 | 3,670 | 3,710 | -0.27% | 5,300 | 299億841万 | +6.24% | 26.97 | 2.15 |
| 11/06 | 3,750 | 3,770 | 3,720 | 3,720 | -0.53% | 3,500 | 299億8902万 | +6.62% | 27.04 | 2.15 |
| 11/05 | 3,720 | 3,750 | 3,720 | 3,740 | +0.81% | 3,800 | 301億5025万 | +7.32% | 27.19 | 2.17 |
| 11/04 | 3,680 | 3,750 | 3,680 | 3,710 | +0.82% | 13,300 | 299億841万 | +6.43% | 26.97 | 2.15 |
| 10/31 | 3,610 | 3,700 | 3,580 | 3,680 | +1.94% | 6,900 | 296億6656万 | +5.5% | 26.75 | 2.13 |
