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 |
|---|
| 2015 | 7/1, 株式分割 1→3 |
| 2015 |
| 03/31 | 1,628 | 1,630 | 1,608 | 1,617 | +1.57% | 1,827,600 | 4432億5500万 | +1.61% | 31 | 3.35 |
| 03/30 | 1,570 | 1,593 | 1,558 | 1,592 | +1.49% | 1,007,400 | 4364億54万 | +0.29% | 30.52 | 3.3 |
| 03/27 | 1,557 | 1,607 | 1,555 | 1,568 | +1.84% | 1,627,200 | 4300億304万 | -0.93% | 30.08 | 3.25 |
| 03/26 | 1,580 | 1,587 | 1,530 | 1,540 | -3.95% | 1,478,100 | 4222億3466万 | -2.41% | 29.53 | 3.19 |
| 03/25 | 1,603 | 1,613 | 1,568 | 1,603 | 0% | 1,085,100 | 4395億9929万 | +1.8% | 30.75 | 3.33 |
| 03/24 | 1,607 | 1,625 | 1,580 | 1,603 | -5.13% | 2,635,800 | 4392億6884万 | +2.25% | 30.72 | 3.32 |
| 03/23 | 1,680 | 1,697 | 1,670 | 1,690 | +1.2% | 795,600 | 4630億1310万 | +8.47% | 32.38 | 3.5 |
| 03/20 | 1,650 | 1,680 | 1,635 | 1,670 | +0.8% | 1,755,000 | 4575億3366万 | +8.02% | 32 | 3.46 |
| 03/19 | 1,667 | 1,667 | 1,642 | 1,657 | -1.78% | 848,100 | 4538億8069万 | +8% | 31.75 | 3.43 |
| 03/18 | 1,667 | 1,687 | 1,650 | 1,687 | +1.61% | 1,521,900 | 4620億9986万 | +10.75% | 32.32 | 3.5 |
| 03/17 | 1,637 | 1,677 | 1,633 | 1,660 | +1.53% | 1,617,600 | 4547億9393万 | +9.86% | 31.81 | 3.44 |
| 03/16 | 1,600 | 1,637 | 1,595 | 1,635 | +1.03% | 1,350,000 | 4479億4463万 | +8.93% | 31.33 | 3.39 |
| 03/13 | 1,608 | 1,625 | 1,593 | 1,618 | +0.83% | 1,773,900 | 4433億7842万 | +8.32% | 31.01 | 3.35 |
| 03/12 | 1,595 | 1,615 | 1,585 | 1,605 | +1.48% | 1,067,400 | 4397億2546万 | +7.94% | 30.76 | 3.33 |
| 03/11 | 1,573 | 1,597 | 1,563 | 1,582 | +0.74% | 1,606,800 | 4333億3277万 | +6.8% | 30.31 | 3.28 |
| 03/10 | 1,552 | 1,578 | 1,552 | 1,570 | +3.63% | 1,870,200 | 4301億3643万 | +6.44% | 30.08 | 3.25 |
| 03/09 | 1,518 | 1,523 | 1,497 | 1,515 | -0.66% | 868,200 | 4150億6796万 | +2.92% | 29.03 | 3.14 |
| 03/06 | 1,493 | 1,525 | 1,457 | 1,525 | +1.1% | 1,613,400 | 4178億768万 | +3.67% | 29.22 | 3.16 |
| 03/05 | 1,517 | 1,532 | 1,503 | 1,508 | -1.09% | 746,100 | 4132億4148万 | +2.89% | 28.9 | 3.13 |
| 03/04 | 1,550 | 1,572 | 1,517 | 1,525 | -3.07% | 1,267,500 | 4178億768万 | +4.17% | 29.22 | 3.16 |
| 03/03 | 1,597 | 1,612 | 1,568 | 1,573 | -0.74% | 1,054,200 | 4310億4967万 | +7.69% | 30.15 | 3.26 |
| 03/02 | 1,595 | 1,605 | 1,575 | 1,585 | -0.63% | 1,207,800 | 4342億4601万 | +9.01% | 30.37 | 3.28 |
| 02/27 | 1,563 | 1,613 | 1,563 | 1,595 | +4.13% | 2,032,800 | 4369億8574万 | +10.23% | 30.56 | 3.31 |
| 02/26 | 1,503 | 1,532 | 1,500 | 1,532 | +1.1% | 1,286,100 | 4196億3416万 | +6.44% | 29.35 | 3.17 |
| 02/25 | 1,517 | 1,525 | 1,498 | 1,515 | -0.33% | 741,900 | 4150億6796万 | +5.8% | 29.03 | 3.14 |
| 02/24 | 1,495 | 1,520 | 1,488 | 1,520 | +1.67% | 1,306,200 | 4164億3782万 | +6.59% | 29.13 | 3.15 |
| 02/23 | 1,463 | 1,530 | 1,457 | 1,495 | +2.99% | 1,753,200 | 4093億1089万 | +5.36% | 28.63 | 3.1 |
| 02/20 | 1,448 | 1,463 | 1,435 | 1,452 | +0.35% | 859,200 | 3974億4681万 | +2.74% | 27.8 | 3.01 |
| 02/19 | 1,427 | 1,453 | 1,413 | 1,447 | +1.28% | 1,457,100 | 3960億7787万 | +2.6% | 27.7 | 3 |
| 02/18 | 1,385 | 1,432 | 1,378 | 1,428 | +4.64% | 1,139,100 | 3910億5845万 | +1.52% | 27.35 | 2.96 |
| 02/17 | 1,367 | 1,372 | 1,353 | 1,365 | -0.85% | 1,186,500 | 3737億1864万 | -2.71% | 26.14 | 2.83 |
| 02/16 | 1,378 | 1,392 | 1,368 | 1,377 | +0.12% | 871,800 | 3769億1281万 | -1.67% | 26.36 | 2.85 |
| 02/13 | 1,373 | 1,387 | 1,355 | 1,375 | -0.6% | 1,091,700 | 3764億5650万 | -1.57% | 26.33 | 2.85 |
| 02/12 | 1,407 | 1,427 | 1,380 | 1,383 | +0.36% | 2,123,700 | 3787億3806万 | -0.69% | 26.49 | 2.86 |
| 02/10 | 1,417 | 1,422 | 1,353 | 1,378 | -2.48% | 2,063,700 | 3773億6913万 | -0.77% | 26.39 | 2.85 |
| 02/09 | 1,477 | 1,478 | 1,383 | 1,413 | -3.31% | 2,169,900 | 3869億5166万 | +1.83% | 27.06 | 2.93 |
| 02/06 | 1,468 | 1,480 | 1,453 | 1,462 | +0.34% | 751,200 | 4001億8467万 | +5.61% | 27.99 | 3.03 |
| 02/05 | 1,457 | 1,460 | 1,435 | 1,457 | +0.34% | 937,200 | 3988億1574万 | +5.56% | 27.89 | 3.02 |
| 02/04 | 1,448 | 1,465 | 1,432 | 1,452 | +1.4% | 1,418,400 | 3974億4681万 | +5.5% | 27.8 | 3.01 |
| 02/03 | 1,512 | 1,515 | 1,413 | 1,432 | -4.66% | 1,737,600 | 3919億7108万 | +4.35% | 27.42 | 2.97 |
| 02/02 | 1,480 | 1,513 | 1,470 | 1,502 | +1.58% | 2,884,200 | 4111億3613万 | +9.69% | 28.76 | 3.11 |
| 01/30 | 1,465 | 1,490 | 1,445 | 1,478 | +4.97% | 2,166,900 | 4047億4778万 | +8.7% | 28.31 | 3.06 |
| 01/29 | 1,448 | 1,460 | 1,405 | 1,408 | -2.99% | 920,700 | 3855億8272万 | +4.09% | 26.97 | 2.92 |
| 01/28 | 1,432 | 1,468 | 1,427 | 1,452 | +0.35% | 1,271,700 | 3974億4681万 | +7.77% | 27.8 | 3.01 |
| 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 |
