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 |
|---|
| 2018 | 10/1, 株式併合 5→1 |
| 2015 |
| 03/31 | 1,720 | 1,755 | 1,720 | 1,720 | 0% | 7,000 | 254億485万 | -0.64% | 19.67 | 1.54 |
| 03/30 | 1,720 | 1,720 | 1,705 | 1,720 | +0.29% | 9,000 | 254億485万 | -0.58% | 19.67 | 1.54 |
| 03/27 | 1,725 | 1,750 | 1,710 | 1,715 | -3.65% | 18,600 | 253億3100万 | -0.81% | 19.61 | 1.53 |
| 03/26 | 1,800 | 1,805 | 1,760 | 1,780 | -1.39% | 18,400 | 262億9107万 | +3.01% | 20.35 | 1.59 |
| 03/25 | 1,815 | 1,820 | 1,800 | 1,805 | -0.55% | 16,000 | 266億6033万 | +4.64% | 20.64 | 1.61 |
| 03/24 | 1,800 | 1,815 | 1,780 | 1,815 | +1.68% | 29,400 | 268億803万 | +5.46% | 20.75 | 1.62 |
| 03/23 | 1,745 | 1,800 | 1,745 | 1,785 | +3.18% | 49,200 | 263億6492万 | +4.02% | 20.41 | 1.59 |
| 03/20 | 1,720 | 1,730 | 1,720 | 1,730 | +0.58% | 14,400 | 255億5256万 | +1.05% | 19.78 | 1.55 |
| 03/19 | 1,725 | 1,725 | 1,710 | 1,720 | 0% | 9,800 | 254億485万 | +0.58% | 19.67 | 1.54 |
| 03/18 | 1,735 | 1,735 | 1,715 | 1,720 | -0.58% | 19,000 | 254億485万 | +0.64% | 19.67 | 1.54 |
| 03/17 | 1,720 | 1,735 | 1,720 | 1,730 | +0.58% | 10,000 | 255億5256万 | +1.17% | 19.78 | 1.55 |
| 03/16 | 1,720 | 1,725 | 1,715 | 1,720 | 0% | 9,600 | 254億485万 | +0.53% | 19.67 | 1.54 |
| 03/13 | 1,710 | 1,725 | 1,710 | 1,720 | +0.58% | 17,200 | 254億485万 | +0.58% | 19.67 | 1.54 |
| 03/12 | 1,715 | 1,715 | 1,690 | 1,710 | +0.29% | 21,800 | 252億5715万 | 0% | 19.55 | 1.53 |
| 03/11 | 1,720 | 1,720 | 1,700 | 1,705 | -1.45% | 19,800 | 251億8330万 | -0.23% | 19.49 | 1.52 |
| 03/10 | 1,745 | 1,750 | 1,720 | 1,730 | -0.57% | 13,200 | 255億5256万 | +1.29% | 19.78 | 1.55 |
| 03/09 | 1,740 | 1,745 | 1,735 | 1,740 | +0.58% | 17,800 | 257億26万 | +1.99% | 19.89 | 1.55 |
| 03/06 | 1,730 | 1,730 | 1,725 | 1,730 | +0.29% | 5,000 | 255億5256万 | +1.53% | 19.78 | 1.55 |
| 03/05 | 1,725 | 1,735 | 1,725 | 1,725 | +0.29% | 12,400 | 254億7871万 | +1.35% | 19.72 | 1.54 |
| 03/04 | 1,720 | 1,725 | 1,710 | 1,720 | 0% | 12,200 | 254億485万 | +1.06% | 19.67 | 1.54 |
| 03/03 | 1,730 | 1,730 | 1,720 | 1,720 | -0.29% | 12,600 | 254億485万 | +1.12% | 19.67 | 1.54 |
| 03/02 | 1,710 | 1,730 | 1,710 | 1,725 | +0.88% | 11,600 | 254億7871万 | +1.41% | 19.72 | 1.54 |
| 02/27 | 1,710 | 1,715 | 1,700 | 1,710 | +0.88% | 11,400 | 252億5715万 | +0.53% | 19.55 | 1.53 |
| 02/26 | 1,690 | 1,705 | 1,685 | 1,695 | +0.3% | 13,000 | 250億3560万 | -0.24% | 19.38 | 1.51 |
| 02/25 | 1,705 | 1,705 | 1,685 | 1,690 | 0% | 14,000 | 249億6175万 | -0.53% | 19.32 | 1.51 |
| 02/24 | 1,700 | 1,705 | 1,680 | 1,690 | -0.29% | 21,800 | 249億6175万 | -0.65% | 19.32 | 1.51 |
| 02/23 | 1,705 | 1,710 | 1,695 | 1,695 | -0.29% | 17,200 | 250億3560万 | -0.35% | 19.38 | 1.51 |
| 02/20 | 1,715 | 1,715 | 1,690 | 1,700 | +0.29% | 6,600 | 251億945万 | +0.06% | 19.44 | 1.52 |
| 02/19 | 1,695 | 1,720 | 1,690 | 1,695 | -0.59% | 14,200 | 250億3560万 | -0.24% | 19.38 | 1.51 |
| 02/18 | 1,690 | 1,710 | 1,690 | 1,705 | +1.49% | 15,400 | 251億8330万 | +0.35% | 19.49 | 1.52 |
| 02/17 | 1,695 | 1,695 | 1,675 | 1,680 | -0.59% | 20,000 | 248億1404万 | -1.18% | 19.21 | 1.5 |
| 02/16 | 1,685 | 1,690 | 1,675 | 1,690 | +0.3% | 14,800 | 249億6175万 | -0.59% | 19.32 | 1.51 |
| 02/13 | 1,705 | 1,705 | 1,680 | 1,685 | -1.17% | 15,000 | 248億8789万 | -0.88% | 19.27 | 1.51 |
| 02/12 | 1,720 | 1,725 | 1,705 | 1,705 | -2.01% | 20,400 | 251億8330万 | +0.35% | 19.49 | 1.52 |
| 02/10 | 1,735 | 1,740 | 1,725 | 1,740 | 0% | 12,400 | 257億26万 | +2.47% | 19.89 | 1.55 |
| 02/09 | 1,725 | 1,740 | 1,715 | 1,740 | +1.46% | 20,200 | 257億26万 | +2.47% | 19.89 | 1.55 |
| 02/06 | 1,720 | 1,725 | 1,710 | 1,715 | +0.29% | 8,600 | 253億3100万 | +1.12% | 19.61 | 1.53 |
| 02/05 | 1,695 | 1,710 | 1,695 | 1,710 | +0.88% | 14,600 | 252億5715万 | +0.77% | 19.55 | 1.53 |
| 02/04 | 1,670 | 1,700 | 1,670 | 1,695 | +2.11% | 18,000 | 250億3560万 | -0.18% | 19.38 | 1.51 |
| 02/03 | 1,700 | 1,700 | 1,660 | 1,660 | -2.35% | 22,600 | 245億1864万 | -2.18% | 18.98 | 1.48 |
| 02/02 | 1,690 | 1,705 | 1,675 | 1,700 | +0.89% | 11,600 | 251億945万 | +0.12% | 19.44 | 1.52 |
| 01/30 | 1,700 | 1,700 | 1,680 | 1,685 | +0.3% | 7,200 | 248億8789万 | -0.77% | 19.27 | 1.51 |
| 01/29 | 1,710 | 1,710 | 1,665 | 1,680 | -1.75% | 14,000 | 248億1404万 | -1.06% | 19.21 | 1.5 |
| 01/28 | 1,715 | 1,720 | 1,705 | 1,710 | -0.29% | 7,800 | 252億5715万 | +0.77% | 19.55 | 1.53 |
| 01/27 | 1,715 | 1,725 | 1,705 | 1,715 | 0% | 7,600 | 253億3100万 | +1.24% | 19.61 | 1.53 |
| 01/26 | 1,710 | 1,715 | 1,695 | 1,715 | +0.29% | 10,200 | 253億3100万 | +1.36% | 19.61 | 1.53 |
| 01/23 | 1,705 | 1,720 | 1,680 | 1,710 | +1.79% | 17,400 | 252億5715万 | +1.12% | 19.55 | 1.53 |
| 01/22 | 1,695 | 1,695 | 1,670 | 1,680 | -0.59% | 8,800 | 248億1404万 | -0.71% | 19.21 | 1.5 |
| 01/21 | 1,720 | 1,720 | 1,680 | 1,690 | -2.31% | 16,800 | 249億6175万 | -0.12% | 19.32 | 1.51 |
| 01/20 | 1,695 | 1,730 | 1,685 | 1,730 | +2.67% | 17,000 | 255億5256万 | +2.13% | 19.78 | 1.55 |
| 01/19 | 1,680 | 1,695 | 1,675 | 1,685 | +1.2% | 11,200 | 248億8789万 | -0.59% | 19.27 | 1.51 |
| 01/16 | 1,675 | 1,680 | 1,645 | 1,665 | -1.48% | 25,800 | 245億9249万 | -2% | 19.04 | 1.49 |
| 01/15 | 1,665 | 1,700 | 1,665 | 1,690 | 0% | 17,200 | 249億6175万 | -0.76% | 19.32 | 1.51 |
| 01/14 | 1,710 | 1,735 | 1,670 | 1,690 | -2.87% | 44,000 | 249億6175万 | -1% | 19.32 | 1.51 |
| 01/13 | 1,725 | 1,795 | 1,690 | 1,740 | +3.88% | 146,200 | 257億26万 | +1.64% | 19.89 | 1.55 |
| 01/09 | 1,675 | 1,680 | 1,665 | 1,675 | -0.3% | 13,200 | 247億4019万 | -2.39% | 19.15 | 1.5 |
| 01/08 | 1,675 | 1,690 | 1,670 | 1,680 | +0.6% | 11,800 | 248億1404万 | -2.38% | 19.21 | 1.5 |
| 01/07 | 1,685 | 1,685 | 1,670 | 1,670 | -0.89% | 13,200 | 246億6634万 | -3.02% | 19.09 | 1.49 |
| 01/06 | 1,715 | 1,730 | 1,685 | 1,685 | -2.32% | 11,000 | 248億8789万 | -2.21% | 19.27 | 1.51 |
| 01/05 | 1,710 | 1,740 | 1,705 | 1,725 | +1.47% | 16,600 | 254億7871万 | +0.12% | 19.72 | 1.54 |
| 2014 |
| 12/30 | 1,750 | 1,750 | 1,700 | 1,700 | -2.86% | 35,400 | 251億945万 | -1.22% | 19.44 | 1.52 |
| 12/29 | 1,735 | 1,765 | 1,725 | 1,750 | +1.45% | 22,600 | 258億4796万 | +1.69% | 20.01 | 1.56 |
| 12/26 | 1,660 | 1,730 | 1,660 | 1,725 | +3.92% | 20,600 | 254億7871万 | +0.41% | 19.72 | 1.54 |
| 12/25 | 1,690 | 1,690 | 1,650 | 1,660 | -1.48% | 24,800 | 245億1864万 | -3.32% | 18.98 | 1.48 |
| 12/24 | 1,700 | 1,705 | 1,680 | 1,685 | -0.88% | 62,200 | 248億8789万 | -1.92% | 19.27 | 1.51 |
| 12/22 | 1,690 | 1,700 | 1,680 | 1,700 | +0.89% | 17,200 | 251億945万 | -1.05% | 19.44 | 1.52 |
| 12/19 | 1,660 | 1,685 | 1,650 | 1,685 | +1.51% | 22,600 | 248億8789万 | -1.92% | 19.27 | 1.51 |
| 12/18 | 1,645 | 1,660 | 1,630 | 1,660 | +1.84% | 34,400 | 245億1864万 | -3.38% | 18.98 | 1.48 |
| 12/17 | 1,675 | 1,675 | 1,625 | 1,630 | -2.69% | 64,600 | 240億7553万 | -5.18% | 18.64 | 1.46 |
| 12/16 | 1,685 | 1,685 | 1,665 | 1,675 | -1.47% | 34,800 | 247億4019万 | -2.67% | 19.15 | 1.5 |
| 12/15 | 1,720 | 1,720 | 1,690 | 1,700 | -0.87% | 21,600 | 251億945万 | -1.33% | 19.44 | 1.52 |
| 12/12 | 1,735 | 1,740 | 1,715 | 1,715 | +0.88% | 37,400 | 253億3100万 | -0.58% | 19.61 | 1.53 |
| 12/11 | 1,705 | 1,730 | 1,690 | 1,700 | -1.73% | 41,200 | 251億945万 | -1.45% | 19.44 | 1.52 |
| 12/10 | 1,760 | 1,770 | 1,715 | 1,730 | -1.7% | 39,200 | 255億5256万 | +0.12% | 19.78 | 1.55 |
| 12/09 | 1,780 | 1,780 | 1,750 | 1,760 | -0.85% | 27,200 | 259億9566万 | +1.79% | 20.12 | 1.57 |
| 12/08 | 1,760 | 1,780 | 1,760 | 1,775 | +0.28% | 24,400 | 262億1722万 | +2.72% | 20.3 | 1.59 |
| 12/05 | 1,795 | 1,805 | 1,755 | 1,770 | -1.12% | 23,400 | 261億4337万 | +2.31% | 20.24 | 1.58 |
| 12/04 | 1,805 | 1,840 | 1,785 | 1,790 | -0.83% | 33,800 | 264億3877万 | +3.59% | 20.47 | 1.6 |
| 12/03 | 1,870 | 1,870 | 1,805 | 1,805 | -2.43% | 35,600 | 266億6033万 | +4.58% | 20.64 | 1.61 |
| 12/02 | 1,850 | 1,870 | 1,820 | 1,850 | +2.78% | 91,400 | 273億2499万 | +7.37% | 21.15 | 1.65 |
| 12/01 | 1,700 | 1,810 | 1,700 | 1,800 | +6.19% | 93,600 | 265億8648万 | +4.29% | 20.58 | 1.61 |
| 11/28 | 1,695 | 1,705 | 1,695 | 1,695 | 0% | 13,800 | 250億3560万 | -2.14% | 19.38 | 1.51 |
| 11/27 | 1,710 | 1,710 | 1,685 | 1,695 | -0.29% | 19,400 | 250億3560万 | -2.7% | 19.38 | 1.51 |
| 11/26 | 1,675 | 1,710 | 1,675 | 1,700 | +1.19% | 35,800 | 251億945万 | -2.86% | 19.44 | 1.52 |
| 11/25 | 1,690 | 1,690 | 1,675 | 1,680 | 0% | 32,800 | 248億1404万 | -4.49% | 19.21 | 1.5 |
| 11/21 | 1,690 | 1,690 | 1,670 | 1,680 | 0% | 33,200 | 248億1404万 | -4.87% | 19.21 | 1.5 |
| 11/20 | 1,700 | 1,705 | 1,675 | 1,680 | -1.18% | 27,800 | 248億1404万 | -5.25% | 19.21 | 1.5 |
| 11/19 | 1,690 | 1,715 | 1,690 | 1,700 | +0.59% | 35,000 | 251億945万 | -4.66% | 19.44 | 1.52 |
| 11/18 | 1,685 | 1,690 | 1,675 | 1,690 | +0.6% | 21,000 | 249億6175万 | -5.69% | 19.32 | 1.51 |
| 11/17 | 1,695 | 1,700 | 1,675 | 1,680 | -0.88% | 65,800 | 248億1404万 | -6.82% | 19.21 | 1.5 |
| 11/14 | 1,695 | 1,710 | 1,675 | 1,695 | +0.3% | 27,800 | 250億3560万 | -6.61% | 19.38 | 1.51 |
| 11/13 | 1,680 | 1,700 | 1,680 | 1,690 | +0.6% | 28,200 | 249億6175万 | -7.55% | 19.32 | 1.51 |
| 11/12 | 1,700 | 1,710 | 1,680 | 1,680 | -1.18% | 41,200 | 248億1404万 | -8.79% | 19.21 | 1.5 |
| 11/11 | 1,705 | 1,710 | 1,685 | 1,700 | -0.29% | 36,400 | 251億945万 | -8.45% | 19.44 | 1.52 |
| 11/10 | 1,750 | 1,750 | 1,695 | 1,705 | -2.85% | 47,600 | 251億8330万 | -8.82% | 19.5 | 1.52 |
| 11/07 | 1,740 | 1,755 | 1,725 | 1,755 | +2.03% | 25,600 | 259億2181万 | -6.7% | 20.07 | 1.57 |
| 11/06 | 1,770 | 1,775 | 1,720 | 1,720 | -2.55% | 38,200 | 254億485万 | -9.19% | 19.67 | 1.54 |
| 11/05 | 1,755 | 1,765 | 1,730 | 1,765 | 0% | 48,800 | 260億6952万 | -7.59% | 20.18 | 1.58 |
| 11/04 | 1,820 | 1,820 | 1,750 | 1,765 | +1.15% | 59,600 | 260億6952万 | -8.26% | 20.18 | 1.58 |
| 10/31 | 1,815 | 1,820 | 1,730 | 1,745 | -3.59% | 56,200 | 257億7411万 | -9.96% | 19.95 | 1.56 |
