PER
2014/08/27～2015/01/27
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 |
|---|
| 2015 | 7/1, 株式分割 1→3 |
| 2015 |
| 01/27 | 1,423 | 1,452 | 1,423 | 1,447 | +2.97% | 1,138,500 | 3960億7787万 | +8.12% | 27.7 | 3 |
| 01/26 | 1,397 | 1,417 | 1,393 | 1,405 | -0.59% | 730,500 | 3846億7010万 | +5.64% | 26.9 | 2.91 |
| 01/23 | 1,393 | 1,413 | 1,390 | 1,413 | +2.54% | 912,300 | 3869億5166万 | +6.83% | 27.06 | 2.93 |
| 01/22 | 1,358 | 1,383 | 1,357 | 1,378 | +1.47% | 1,034,700 | 3773億1744万 | +4.66% | 26.39 | 2.85 |
| 01/21 | 1,367 | 1,370 | 1,342 | 1,358 | -0.61% | 1,258,500 | 3718億4246万 | +3.53% | 26.01 | 2.81 |
| 01/20 | 1,357 | 1,370 | 1,347 | 1,367 | +1.36% | 1,131,900 | 3741億2370万 | +4.49% | 26.17 | 2.83 |
| 01/19 | 1,373 | 1,377 | 1,343 | 1,348 | -0.61% | 1,294,200 | 3691億497万 | +3.4% | 25.82 | 2.79 |
| 01/16 | 1,350 | 1,375 | 1,350 | 1,357 | -1.69% | 1,973,100 | 3713億8621万 | +4.12% | 25.98 | 2.81 |
| 01/15 | 1,363 | 1,392 | 1,358 | 1,380 | +1.85% | 1,351,200 | 3777億7369万 | +6.07% | 26.42 | 2.86 |
| 01/14 | 1,337 | 1,385 | 1,337 | 1,355 | +1.37% | 1,927,200 | 3709億2996万 | +4.39% | 25.94 | 2.81 |
| 01/13 | 1,265 | 1,337 | 1,253 | 1,337 | +3.48% | 1,372,500 | 3659億1123万 | +3.22% | 25.59 | 2.77 |
| 01/09 | 1,302 | 1,307 | 1,283 | 1,292 | -0.9% | 815,700 | 3535億9252万 | -0.18% | 24.73 | 2.67 |
| 01/08 | 1,282 | 1,308 | 1,272 | 1,303 | +2.22% | 925,800 | 3567億8626万 | +0.8% | 24.95 | 2.7 |
| 01/07 | 1,265 | 1,285 | 1,263 | 1,275 | -1.03% | 930,600 | 3490億3004万 | -1.32% | 24.41 | 2.64 |
| 01/06 | 1,307 | 1,312 | 1,287 | 1,288 | -3.13% | 791,400 | 3526億8002万 | -0.28% | 24.67 | 2.67 |
| 01/05 | 1,328 | 1,348 | 1,317 | 1,330 | 0% | 1,120,800 | 3640億8623万 | +3.02% | 25.46 | 2.75 |
| 2014 |
| 12/30 | 1,355 | 1,357 | 1,328 | 1,330 | -1.85% | 586,500 | 3641億3611万 | +3.26% | 25.47 | 2.75 |
| 12/29 | 1,367 | 1,375 | 1,343 | 1,355 | -1.09% | 540,600 | 3709億8077万 | +5.53% | 25.95 | 2.81 |
| 12/26 | 1,345 | 1,375 | 1,342 | 1,370 | +1.86% | 929,100 | 3750億8757万 | +7.11% | 26.23 | 2.84 |
| 12/25 | 1,333 | 1,347 | 1,328 | 1,345 | +0.37% | 423,000 | 3682億4291万 | +5.57% | 25.76 | 2.79 |
| 12/24 | 1,327 | 1,360 | 1,312 | 1,340 | +3.08% | 1,871,400 | 3668億644万 | +5.51% | 25.66 | 2.77 |
| 12/22 | 1,293 | 1,303 | 1,290 | 1,300 | +1.04% | 982,200 | 3558億5699万 | +2.85% | 24.89 | 2.69 |
| 12/19 | 1,293 | 1,327 | 1,270 | 1,287 | +2.39% | 1,051,200 | 3522億718万 | +1.95% | 24.63 | 2.66 |
| 12/18 | 1,258 | 1,268 | 1,237 | 1,257 | +1.48% | 1,517,100 | 3439億9509万 | -0.19% | 24.06 | 2.6 |
| 12/17 | 1,228 | 1,260 | 1,227 | 1,238 | +0.68% | 1,051,800 | 3389億7660万 | -1.49% | 23.71 | 2.56 |
| 12/16 | 1,223 | 1,235 | 1,205 | 1,230 | -1.34% | 976,800 | 3366億9546万 | -2.07% | 23.55 | 2.55 |
| 12/15 | 1,228 | 1,257 | 1,225 | 1,247 | -0.66% | 529,500 | 3412億5773万 | -0.66% | 23.87 | 2.58 |
| 12/12 | 1,243 | 1,273 | 1,242 | 1,255 | 0% | 1,173,000 | 3435億3887万 | +0.16% | 24.03 | 2.6 |
| 12/11 | 1,217 | 1,262 | 1,198 | 1,255 | +0.53% | 1,483,800 | 3435億3887万 | +0.24% | 24.03 | 2.6 |
| 12/10 | 1,253 | 1,267 | 1,243 | 1,248 | -2.22% | 759,000 | 3417億1396万 | -0.13% | 23.9 | 2.58 |
| 12/09 | 1,302 | 1,305 | 1,275 | 1,277 | -3.16% | 1,102,800 | 3494億6982万 | +2.13% | 24.44 | 2.64 |
| 12/08 | 1,332 | 1,337 | 1,317 | 1,318 | +0.13% | 1,219,500 | 3608億7549万 | +5.89% | 25.24 | 2.73 |
| 12/05 | 1,305 | 1,325 | 1,298 | 1,317 | +1.54% | 1,369,500 | 3604億1926万 | +6.53% | 25.21 | 2.73 |
| 12/04 | 1,300 | 1,302 | 1,292 | 1,297 | +0.26% | 396,000 | 3549億4454万 | +5.85% | 24.83 | 2.68 |
| 12/03 | 1,303 | 1,307 | 1,292 | 1,293 | 0% | 582,600 | 3540億3208万 | +6.53% | 24.76 | 2.68 |
| 12/02 | 1,293 | 1,310 | 1,285 | 1,293 | +0.65% | 789,300 | 3540億3208万 | +7.42% | 24.76 | 2.68 |
| 12/01 | 1,272 | 1,293 | 1,267 | 1,285 | +1.45% | 1,092,600 | 3517億5095万 | +7.71% | 24.6 | 2.66 |
| 11/28 | 1,278 | 1,287 | 1,252 | 1,267 | -1.3% | 902,700 | 3467億3245万 | +7.25% | 24.25 | 2.62 |
| 11/27 | 1,273 | 1,305 | 1,263 | 1,283 | +1.05% | 956,700 | 3512億9472万 | +9.59% | 24.57 | 2.66 |
| 11/26 | 1,252 | 1,282 | 1,250 | 1,270 | +2.28% | 1,521,900 | 3476億4491万 | +9.67% | 24.31 | 2.63 |
| 11/25 | 1,258 | 1,260 | 1,240 | 1,242 | +0.54% | 1,621,500 | 3398億8905万 | +8.25% | 23.77 | 2.57 |
| 11/21 | 1,237 | 1,237 | 1,215 | 1,235 | 0% | 639,600 | 3380億6229万 | +8.81% | 23.64 | 2.56 |
| 11/20 | 1,237 | 1,238 | 1,222 | 1,235 | +0.14% | 585,900 | 3380億6229万 | +9.88% | 23.64 | 2.56 |
| 11/19 | 1,237 | 1,253 | 1,228 | 1,233 | -0.4% | 748,500 | 3376億607万 | +10.81% | 23.61 | 2.55 |
| 11/18 | 1,217 | 1,242 | 1,203 | 1,238 | +3.63% | 913,500 | 3389億7474万 | +12.37% | 23.71 | 2.56 |
| 11/17 | 1,232 | 1,232 | 1,190 | 1,195 | -4.4% | 879,300 | 3271億1290万 | +9.43% | 22.88 | 2.47 |
| 11/14 | 1,238 | 1,250 | 1,227 | 1,250 | +3.02% | 1,057,200 | 3421億6831万 | +15.21% | 23.93 | 2.59 |
| 11/13 | 1,193 | 1,223 | 1,187 | 1,213 | +0.83% | 780,900 | 3321億3137万 | +12.76% | 23.23 | 2.51 |
| 11/12 | 1,215 | 1,237 | 1,200 | 1,203 | -0.96% | 1,481,700 | 3293億9403万 | +12.46% | 23.04 | 2.49 |
| 11/11 | 1,195 | 1,217 | 1,177 | 1,215 | +1.39% | 1,033,500 | 3325億8760万 | +14.19% | 23.26 | 2.52 |
| 11/10 | 1,200 | 1,210 | 1,188 | 1,198 | -1.1% | 727,800 | 3280億2535万 | +13.26% | 22.94 | 2.48 |
| 11/07 | 1,217 | 1,223 | 1,207 | 1,212 | -0.27% | 783,900 | 3316億7515万 | +15.07% | 23.2 | 2.51 |
| 11/06 | 1,227 | 1,227 | 1,202 | 1,215 | -0.95% | 1,512,900 | 3325億8760万 | +15.82% | 23.26 | 2.52 |
| 11/05 | 1,237 | 1,242 | 1,200 | 1,227 | -1.6% | 2,622,900 | 3357億8117万 | +17.5% | 23.49 | 2.54 |
| 11/04 | 1,260 | 1,300 | 1,242 | 1,247 | +8.41% | 3,892,200 | 3412億5586万 | +19.99% | 23.87 | 2.58 |
| 10/31 | 1,113 | 1,153 | 1,112 | 1,150 | +5.02% | 2,656,500 | 3147億9484万 | +11.43% | 22.02 | 2.38 |
| 10/30 | 1,133 | 1,133 | 1,075 | 1,095 | +5.12% | 2,823,900 | 2997億3944万 | +6.31% | 20.96 | 2.27 |
| 10/29 | 1,033 | 1,052 | 1,030 | 1,042 | +1.79% | 826,200 | 2851億4026万 | +1.13% | 19.94 | 2.16 |
| 10/28 | 1,042 | 1,048 | 1,022 | 1,023 | -1.44% | 962,700 | 2801億2179万 | -0.74% | 19.59 | 2.12 |
| 10/27 | 1,012 | 1,040 | 1,012 | 1,038 | +3.15% | 903,300 | 2842億2781万 | +0.52% | 19.88 | 2.15 |
| 10/24 | 1,017 | 1,027 | 1,005 | 1,007 | +1.34% | 477,000 | 2755億5954万 | -2.64% | 19.27 | 2.08 |
| 10/23 | 994 | 1,000 | 986 | 993 | -1.32% | 739,800 | 2719億975万 | -4.3% | 19.02 | 2.06 |
| 10/22 | 983 | 1,007 | 982 | 1,007 | +4.07% | 683,700 | 2753億3546万 | -3.3% | 19.26 | 2.08 |
| 10/21 | 988 | 989 | 964 | 967 | -2.09% | 714,600 | 2645億7732万 | -7.43% | 18.51 | 2 |
| 10/20 | 971 | 989 | 967 | 988 | +4.04% | 1,064,700 | 2702億2990万 | -5.9% | 18.9 | 2.04 |
| 10/17 | 950 | 972 | 943 | 950 | -0.56% | 1,347,600 | 2597億4527万 | -9.98% | 18.17 | 1.96 |
| 10/16 | 943 | 963 | 939 | 955 | -0.38% | 1,104,300 | 2612億400万 | -9.99% | 18.27 | 1.98 |
| 10/15 | 967 | 977 | 950 | 959 | -1.34% | 1,571,700 | 2622億688万 | -10.24% | 18.34 | 1.98 |
| 10/14 | 955 | 988 | 955 | 972 | -1.29% | 1,291,200 | 2657億6254万 | -9.44% | 18.59 | 2.01 |
| 10/10 | 987 | 1,000 | 977 | 984 | -2.86% | 1,606,200 | 2692億2702万 | -8.69% | 18.83 | 2.04 |
| 10/09 | 1,035 | 1,040 | 1,013 | 1,013 | -1.78% | 803,100 | 2771億5887万 | -6.43% | 19.39 | 2.1 |
| 10/08 | 1,033 | 1,037 | 1,023 | 1,032 | -2.21% | 954,000 | 2821億7326万 | -4.92% | 19.74 | 2.13 |
| 10/07 | 1,073 | 1,083 | 1,050 | 1,055 | -1.25% | 839,700 | 2885億5521万 | -2.94% | 20.18 | 2.18 |
| 10/06 | 1,075 | 1,077 | 1,057 | 1,068 | +1.26% | 646,500 | 2922億204万 | -1.81% | 20.44 | 2.21 |
| 10/03 | 1,053 | 1,067 | 1,048 | 1,055 | -0.63% | 675,000 | 2885億5521万 | -3.12% | 20.18 | 2.18 |
| 10/02 | 1,093 | 1,098 | 1,062 | 1,062 | -4.64% | 1,350,600 | 2903億7862万 | -2.69% | 20.31 | 2.2 |
| 10/01 | 1,107 | 1,128 | 1,097 | 1,113 | +0.91% | 1,329,900 | 3045億1008万 | +1.95% | 21.3 | 2.3 |
| 09/30 | 1,098 | 1,115 | 1,090 | 1,103 | +1.38% | 1,574,100 | 3020億2056万 | +1.04% | 21.12 | 2.28 |
| 09/29 | 1,083 | 1,095 | 1,078 | 1,088 | +0.77% | 488,400 | 2979億1454万 | -0.24% | 20.84 | 2.25 |
| 09/26 | 1,077 | 1,097 | 1,075 | 1,080 | -1.82% | 781,800 | 2956億3342万 | -1.01% | 20.68 | 2.24 |
| 09/25 | 1,092 | 1,102 | 1,085 | 1,100 | +0.76% | 1,350,900 | 3011億811万 | +0.73% | 21.06 | 2.28 |
| 09/24 | 1,048 | 1,097 | 1,048 | 1,092 | +2.99% | 1,490,100 | 2980億4721万 | -0.03% | 20.85 | 2.25 |
| 09/22 | 1,077 | 1,082 | 1,053 | 1,060 | -2% | 1,293,300 | 2894億157万 | -2.84% | 20.24 | 2.19 |
| 09/19 | 1,072 | 1,093 | 1,063 | 1,082 | +0.93% | 978,300 | 2953億1701万 | -0.86% | 20.66 | 2.23 |
| 09/18 | 1,082 | 1,083 | 1,057 | 1,072 | -1.53% | 1,166,100 | 2925億8681万 | -1.77% | 20.46 | 2.21 |
| 09/17 | 1,093 | 1,100 | 1,087 | 1,088 | 0% | 543,900 | 2971億3714万 | -0.24% | 20.78 | 2.25 |
| 09/16 | 1,092 | 1,093 | 1,073 | 1,088 | -0.91% | 1,307,400 | 2971億3714万 | -0.15% | 20.78 | 2.25 |
| 09/12 | 1,103 | 1,107 | 1,092 | 1,098 | -0.15% | 869,700 | 2998億6735万 | +0.86% | 20.97 | 2.27 |
| 09/11 | 1,107 | 1,115 | 1,093 | 1,100 | -0.3% | 560,100 | 3003億2238万 | +1.2% | 21.01 | 2.27 |
| 09/10 | 1,095 | 1,108 | 1,093 | 1,103 | -0.15% | 606,300 | 3012億3245万 | +1.69% | 21.07 | 2.28 |
| 09/09 | 1,122 | 1,125 | 1,103 | 1,105 | -0.9% | 814,200 | 3016億8748万 | +1.94% | 21.1 | 2.28 |
| 09/08 | 1,107 | 1,120 | 1,092 | 1,115 | +0.9% | 863,400 | 3044億1769万 | +3.05% | 21.29 | 2.3 |
| 09/05 | 1,100 | 1,110 | 1,098 | 1,105 | +1.38% | 957,600 | 3016億8748万 | +2.22% | 21.1 | 2.28 |
| 09/04 | 1,098 | 1,103 | 1,087 | 1,090 | -1.06% | 1,144,500 | 2975億9218万 | +0.93% | 20.81 | 2.25 |
| 09/03 | 1,082 | 1,113 | 1,072 | 1,102 | +2.16% | 1,392,600 | 3007億7742万 | +1.91% | 21.04 | 2.28 |
| 09/02 | 1,075 | 1,083 | 1,062 | 1,078 | -0.15% | 912,600 | 2944億694万 | -0.25% | 20.59 | 2.23 |
| 09/01 | 1,073 | 1,083 | 1,073 | 1,080 | +0.15% | 293,100 | 2948億6198万 | 0% | 20.62 | 2.23 |
| 08/29 | 1,078 | 1,085 | 1,075 | 1,078 | -1.07% | 387,000 | 2944億694万 | +0.03% | 20.59 | 2.23 |
| 08/28 | 1,090 | 1,097 | 1,080 | 1,090 | -0.76% | 401,700 | 2975億9218万 | +1.3% | 20.81 | 2.25 |
| 08/27 | 1,088 | 1,100 | 1,085 | 1,098 | 0% | 329,100 | 2998億6735万 | +2.36% | 20.97 | 2.27 |
