PER
2013/04/26～2015/03/27
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 |
|---|
| 2025 | 4/1, 株式分割 1→2 |
| 2015 | 4/1, 株式分割 1→3 |
| 2015 |
| 03/27 | 1,380 | 1,398 | 1,338 | 1,364 | -1.17% | 83,379,418 | 7兆3380億 | +6.61% | 17.26 | 2.23 |
| 03/20 | 1,340 | 1,425 | 1,340 | 1,380 | +3.1% | 96,258,600 | 7兆4250億 | +8.89% | 17.46 | 2.26 |
| 03/13 | 1,352 | 1,356 | 1,301 | 1,338 | -0.67% | 117,874,200 | 7兆2017億 | +6.54% | 16.94 | 2.19 |
| 03/06 | 1,383 | 1,400 | 1,329 | 1,347 | -2.5% | 81,105,600 | 7兆2501億 | +8.03% | 17.05 | 2.2 |
| 02/27 | 1,375 | 1,406 | 1,361 | 1,382 | +1.78% | 78,356,400 | 7兆4358億 | +11.88% | 17.49 | 2.26 |
| 02/20 | 1,316 | 1,374 | 1,300 | 1,358 | +5.04% | 75,206,400 | 7兆3057億 | +11.18% | 17.18 | 2.22 |
| 02/13 | 1,308 | 1,312 | 1,255 | 1,292 | +0.6% | 86,796,000 | 6兆9550億 | +7.07% | 16.36 | 2.11 |
| 02/06 | 1,393 | 1,406 | 1,271 | 1,285 | -7.83% | 97,686,000 | 6兆9137億 | +7.41% | 16.26 | 2.1 |
| 01/30 | 1,357 | 1,408 | 1,357 | 1,394 | +0.83% | 70,327,200 | 7兆5013億 | +17.72% | 17.64 | 2.28 |
| 01/23 | 1,317 | 1,394 | 1,310 | 1,382 | +5.28% | 75,186,000 | 7兆4394億 | +18.45% | 17.5 | 2.26 |
| 01/16 | 1,241 | 1,319 | 1,226 | 1,313 | +4.98% | 90,421,200 | 7兆662億 | +13.98% | 16.62 | 2.15 |
| 01/09 | 1,258 | 1,289 | 1,230 | 1,251 | -1.74% | 91,013,400 | 6兆7308億 | +9.8% | 15.83 | 2.04 |
| 2014 |
| 12/30 | 1,321 | 1,325 | 1,273 | 1,273 | -3.07% | 34,030,200 | 6兆8501億 | +12.64% | 16.11 | 2.08 |
| 12/26 | 1,348 | 1,350 | 1,311 | 1,313 | -0.84% | 52,491,000 | 7兆671億 | +17.14% | 16.62 | 2.15 |
| 12/19 | 1,251 | 1,325 | 1,222 | 1,324 | +4.32% | 109,280,400 | 7兆1272億 | +19.31% | 16.76 | 2.17 |
| 12/12 | 1,275 | 1,306 | 1,262 | 1,270 | +0.16% | 125,643,000 | 6兆8321億 | +15.51% | 16.07 | 2.08 |
| 12/05 | 1,248 | 1,283 | 1,230 | 1,268 | +0.01% | 88,822,800 | 6兆8214億 | +16.5% | 16.04 | 2.07 |
| 11/28 | 1,267 | 1,276 | 1,247 | 1,267 | -1.08% | 86,583,600 | 6兆8205億 | +17.45% | 16.04 | 2.07 |
| 11/21 | 1,249 | 1,290 | 1,223 | 1,281 | +1.36% | 107,483,400 | 6兆8949億 | +19.96% | 16.22 | 2.09 |
| 11/14 | 1,206 | 1,293 | 1,204 | 1,264 | +3.72% | 133,682,400 | 6兆8025億 | +19.58% | 16 | 2.07 |
| 11/07 | 1,231 | 1,281 | 1,210 | 1,219 | +1.2% | 138,490,800 | 6兆5585億 | +16.62% | 15.43 | 1.99 |
| 10/31 | 1,120 | 1,217 | 1,110 | 1,204 | +8.52% | 135,028,200 | 6兆4805億 | +16.68% | 15.24 | 1.97 |
| 10/24 | 1,044 | 1,116 | 1,043 | 1,110 | +8.07% | 108,929,400 | 5兆9719億 | +8.58% | 14.05 | 1.81 |
| 10/17 | 1,064 | 1,067 | 1,021 | 1,027 | -4.57% | 112,070,400 | 5兆5261億 | +1.17% | 13 | 1.68 |
| 10/10 | 1,092 | 1,122 | 1,068 | 1,076 | +0.56% | 107,857,800 | 5兆7907億 | +6.53% | 13.62 | 1.76 |
| 10/03 | 1,107 | 1,115 | 1,058 | 1,070 | -1.85% | 77,065,800 | 5兆7585億 | +6.68% | 13.54 | 1.75 |
| 09/26 | 1,124 | 1,124 | 1,068 | 1,090 | -1.58% | 65,349,000 | 5兆8670億 | +9.67% | 13.8 | 1.78 |
| 09/19 | 1,057 | 1,111 | 1,053 | 1,108 | +3.8% | 92,565,000 | 5兆9612億 | +12% | 14.02 | 1.81 |
| 09/12 | 1,033 | 1,071 | 1,031 | 1,067 | +4.01% | 97,806,600 | 5兆7432億 | +8.56% | 13.51 | 1.74 |
| 09/05 | 1,002 | 1,033 | 991 | 1,026 | +2.62% | 48,303,600 | 5兆5217億 | +4.8% | 12.99 | 1.68 |
| 08/29 | 1,028 | 1,030 | 989 | 1,000 | -1.59% | 62,214,000 | 5兆3808億 | +2.55% | 12.66 | 1.63 |
| 08/22 | 991 | 1,023 | 985 | 1,016 | +2.23% | 56,560,200 | 5兆4678億 | +3.99% | 12.86 | 1.66 |
| 08/15 | 982 | 1,007 | 970 | 994 | +4.25% | 79,918,200 | 5兆3485億 | +1.72% | 12.58 | 1.62 |
| 08/08 | 1,006 | 1,015 | 950 | 953 | -5.3% | 89,454,600 | 5兆1306億 | -2.42% | 12.07 | 1.56 |
| 08/01 | 1,002 | 1,032 | 990 | 1,007 | +0.17% | 74,270,400 | 5兆4176億 | +3.14% | 12.74 | 1.65 |
| 07/25 | 1,038 | 1,042 | 998 | 1,005 | -2.22% | 64,624,800 | 5兆4086億 | +3.29% | 12.72 | 1.64 |
| 07/18 | 1,042 | 1,064 | 1,023 | 1,028 | -0.61% | 67,506,600 | 5兆5315億 | +5.85% | 13.01 | 1.68 |
| 07/11 | 1,047 | 1,053 | 1,025 | 1,034 | -1.55% | 60,540,000 | 5兆5656億 | +6.51% | 13.09 | 1.69 |
| 07/04 | 1,027 | 1,060 | 1,020 | 1,051 | +1.92% | 79,765,200 | 5兆6535億 | +8.19% | 13.3 | 1.72 |
| 06/27 | 1,020 | 1,036 | 993 | 1,031 | +1.56% | 83,621,400 | 5兆5468億 | +6.14% | 13.05 | 1.69 |
| 06/20 | 1,015 | 1,025 | 997 | 1,015 | -0.98% | 79,341,600 | 5兆4616億 | +4.3% | 12.85 | 1.66 |
| 06/13 | 1,013 | 1,029 | 976 | 1,025 | +2.45% | 103,414,200 | 5兆5154億 | +5.33% | 12.97 | 1.68 |
| 06/06 | 1,020 | 1,024 | 999 | 1,000 | -0.84% | 93,630,600 | 5兆3835億 | +2.7% | 12.66 | 1.64 |
| 05/30 | 975 | 1,009 | 956 | 1,009 | +4.94% | 105,110,400 | 5兆4293億 | +3.47% | 12.77 | 1.65 |
| 05/23 | 904 | 971 | 890 | 961 | +6.93% | 103,260,600 | 5兆1736億 | -1.6% | 12.17 | 1.57 |
| 05/16 | 948 | 975 | 893 | 899 | -5.15% | 131,602,800 | 4兆8382億 | -8.45% | 11.38 | 1.47 |
| 05/09 | 932 | 953 | 913 | 948 | +0.78% | 98,411,400 | 5兆1010億 | -3.97% | 12 | 1.55 |
| 05/02 | 892 | 943 | 889 | 941 | +4.19% | 91,335,600 | 5兆615億 | -4.61% | 11.9 | 1.54 |
| 04/25 | 899 | 923 | 886 | 903 | +0.5% | 66,845,400 | 4兆8579億 | -8.27% | 11.43 | 1.48 |
| 04/18 | 848 | 907 | 848 | 898 | +5.03% | 94,255,800 | 4兆8337億 | -8.44% | 11.37 | 1.47 |
| 04/11 | 944 | 944 | 833 | 855 | -10.61% | 148,252,200 | 4兆6023億 | -12.74% | 10.82 | 1.4 |
| 04/04 | 973 | 997 | 952 | 957 | -0.95% | 95,481,000 | 5兆1485億 | -2.48% | 12.11 | 1.56 |
| 03/28 | 949 | 987 | 938 | 966 | +0.94% | 104,688,000 | 5兆1979億 | -1.14% | 15.03 | 1.74 |
| 03/20 | 928 | 977 | 921 | 957 | +2.26% | 103,459,200 | 5兆1494億 | -1.66% | 14.89 | 1.72 |
| 03/14 | 1,018 | 1,030 | 931 | 936 | -9% | 140,030,400 | 5兆355億 | -3.24% | 14.56 | 1.68 |
| 03/07 | 1,024 | 1,048 | 996 | 1,028 | -0.52% | 105,054,600 | 5兆5333億 | +6.66% | 15.99 | 1.85 |
| 02/28 | 979 | 1,035 | 969 | 1,034 | +5.71% | 116,701,200 | 5兆5620億 | +8.22% | 16.08 | 1.86 |
| 02/21 | 930 | 980 | 899 | 978 | +5.64% | 108,271,800 | 5兆2615億 | +3.46% | 15.21 | 1.76 |
| 02/14 | 956 | 956 | 901 | 926 | -2.25% | 164,705,400 | 4兆9808億 | -1.44% | 14.4 | 1.67 |
| 02/07 | 952 | 963 | 887 | 947 | -0.42% | 160,466,400 | 5兆956億 | +1.27% | 14.73 | 1.7 |
| 01/31 | 971 | 1,008 | 926 | 951 | -6.89% | 185,369,400 | 5兆1171億 | +2.02% | 14.79 | 1.71 |
| 01/24 | 1,042 | 1,073 | 1,005 | 1,021 | -2.81% | 122,301,000 | 5兆4956億 | +9.57% | 15.89 | 1.84 |
| 01/17 | 1,039 | 1,065 | 1,015 | 1,051 | +0.7% | 118,054,800 | 5兆6544億 | +13.59% | 16.34 | 1.89 |
| 01/10 | 1,068 | 1,085 | 1,032 | 1,043 | -2.8% | 137,490,000 | 5兆6149億 | +13.65% | 16.23 | 1.88 |
| 2013 |
| 12/27 | 1,050 | 1,092 | 1,045 | 1,073 | +4.21% | 91,335,000 | 5兆7764億 | +17.82% | 16.7 | 1.93 |
| 12/20 | 1,048 | 1,082 | 1,027 | 1,030 | -1.9% | 136,557,600 | 5兆5432億 | +14.19% | 16.02 | 1.85 |
| 12/13 | 1,042 | 1,075 | 1,037 | 1,050 | +3.45% | 145,357,200 | 5兆6508億 | +17.32% | 16.33 | 1.89 |
| 12/06 | 1,067 | 1,073 | 1,008 | 1,015 | -5.29% | 116,467,800 | 5兆4625億 | +14.69% | 15.79 | 1.83 |
| 11/29 | 1,065 | 1,095 | 1,035 | 1,072 | +0.31% | 126,810,600 | 5兆7674億 | +22.76% | 16.67 | 1.93 |
| 11/22 | 1,042 | 1,097 | 1,005 | 1,068 | +3.39% | 136,573,200 | 5兆7495億 | +24.51% | 16.62 | 1.92 |
| 11/15 | 942 | 1,050 | 940 | 1,033 | +13.14% | 189,208,200 | 5兆5611億 | +22.14% | 16.08 | 1.86 |
| 11/08 | 900 | 937 | 880 | 913 | +3.2% | 89,702,400 | 4兆9153億 | +8.99% | 14.21 | 1.64 |
| 11/01 | 847 | 908 | 838 | 885 | +7.06% | 157,168,200 | 4兆7628億 | +5.99% | 13.77 | 1.59 |
| 10/25 | 883 | 888 | 827 | 827 | -6.24% | 106,806,000 | 4兆4489億 | -0.52% | 12.86 | 1.49 |
| 10/18 | 885 | 903 | 877 | 882 | +0.76% | 78,505,800 | 4兆7449億 | +6.35% | 13.72 | 1.59 |
| 10/11 | 873 | 887 | 853 | 875 | +1.74% | 113,997,000 | 4兆7090億 | +6.19% | 13.61 | 1.57 |
| 10/04 | 833 | 875 | 832 | 860 | -0.58% | 117,292,800 | 4兆6283億 | +5.13% | 13.38 | 1.55 |
| 09/27 | 803 | 873 | 802 | 865 | +7.9% | 113,995,200 | 4兆6552億 | +6.66% | 13.32 | 1.54 |
| 09/20 | 833 | 838 | 786 | 802 | -6.96% | 165,784,200 | 4兆3143億 | -0.17% | 12.34 | 1.43 |
| 09/13 | 840 | 878 | 818 | 862 | +5.62% | 103,786,800 | 4兆6373億 | +8.11% | 13.27 | 1.53 |
| 09/06 | 805 | 840 | 790 | 816 | +4.26% | 102,776,400 | 4兆3906億 | +3.66% | 12.56 | 1.45 |
| 08/30 | 805 | 818 | 776 | 783 | -5.34% | 109,839,000 | 4兆2112億 | +0.45% | 12.05 | 1.39 |
| 08/23 | 833 | 842 | 798 | 827 | -1% | 107,069,400 | 4兆4489億 | +7.08% | 12.73 | 1.47 |
| 08/16 | 877 | 890 | 833 | 835 | -4.39% | 80,155,800 | 4兆4937億 | +9.58% | 12.86 | 1.49 |
| 08/09 | 933 | 943 | 845 | 873 | -7.42% | 120,667,800 | 4兆7000億 | +16.29% | 13.45 | 1.56 |
| 08/02 | 867 | 943 | 833 | 943 | +10.55% | 101,148,000 | 5兆768億 | +27.65% | 14.52 | 1.68 |
| 07/26 | 873 | 923 | 852 | 853 | -1.16% | 79,510,200 | 4兆5924億 | +17.86% | 13.14 | 1.52 |
| 07/19 | 885 | 900 | 840 | 863 | -0.58% | 84,522,600 | 4兆6462億 | +21.25% | 13.29 | 1.54 |
| 07/12 | 852 | 882 | 831 | 868 | +2.16% | 91,677,000 | 4兆6731億 | +24.23% | 13.37 | 1.55 |
| 07/05 | 850 | 867 | 822 | 850 | -1.16% | 101,149,800 | 4兆5745億 | +24.09% | 13.09 | 1.51 |
| 06/28 | 808 | 862 | 763 | 860 | +8.06% | 113,910,000 | 4兆6283億 | +27.98% | 14.37 | 1.66 |
| 06/21 | 723 | 808 | 718 | 796 | +10.66% | 109,191,600 | 4兆2830億 | +20.95% | 13.3 | 1.54 |
| 06/14 | 726 | 752 | 698 | 719 | +2.37% | 147,389,400 | 3兆8703億 | +11.33% | 12.02 | 1.39 |
| 06/07 | 757 | 759 | 683 | 703 | -8.57% | 138,406,200 | 3兆7807億 | +10.46% | 11.74 | 1.36 |
| 05/31 | 787 | 831 | 744 | 768 | -5.44% | 133,220,400 | 4兆1350億 | +22.35% | 12.84 | 1.49 |
| 05/24 | 852 | 903 | 775 | 813 | -4.41% | 141,345,600 | 4兆3726億 | +31.69% | 13.58 | 1.57 |
| 05/17 | 782 | 868 | 776 | 850 | +9.91% | 135,279,000 | 4兆5745億 | +40.5% | 14.2 | 1.64 |
| 05/10 | 792 | 810 | 763 | 773 | -1.49% | 129,369,600 | 4兆1619億 | +30.85% | 12.92 | 1.49 |
| 05/02 | 786 | 796 | 767 | 785 | +2.84% | 80,347,200 | 4兆2246億 | +35.11% | 13.12 | 1.52 |
| 04/26 | 733 | 813 | 725 | 763 | +7.13% | 134,549,400 | 4兆1080億 | +33.92% | 12.76 | 1.48 |
