PER
2014/08/18～2015/01/16
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 |
| 01/16 | 1,261 | 1,284 | 1,255 | 1,277 | -0.16% | 341,100 | 1090億3264万 | -4.49% | 9.35 | 0.85 |
| 01/15 | 1,268 | 1,299 | 1,262 | 1,279 | +0.87% | 424,800 | 1092億340万 | -4.62% | 9.36 | 0.85 |
| 01/14 | 1,267 | 1,284 | 1,250 | 1,268 | -1.4% | 377,400 | 1082億6420万 | -5.72% | 9.28 | 0.84 |
| 01/13 | 1,314 | 1,326 | 1,266 | 1,286 | -3.38% | 394,700 | 1098億107万 | -4.6% | 9.42 | 0.85 |
| 01/09 | 1,313 | 1,347 | 1,302 | 1,331 | +1.6% | 400,700 | 1136億4326万 | -1.48% | 9.75 | 0.88 |
| 01/08 | 1,301 | 1,322 | 1,300 | 1,310 | +0.15% | 415,400 | 1118億5024万 | -3.03% | 9.59 | 0.87 |
| 01/07 | 1,295 | 1,320 | 1,282 | 1,308 | -0.76% | 403,800 | 1116億7948万 | -3.11% | 9.58 | 0.87 |
| 01/06 | 1,338 | 1,352 | 1,316 | 1,318 | -2.66% | 333,400 | 1125億3329万 | -2.23% | 9.65 | 0.87 |
| 01/05 | 1,366 | 1,372 | 1,351 | 1,354 | -1.31% | 236,500 | 1156億704万 | +0.82% | 9.91 | 0.9 |
| 2014 |
| 12/30 | 1,390 | 1,390 | 1,368 | 1,372 | -1.22% | 137,400 | 1171億4392万 | +2.62% | 10.05 | 0.91 |
| 12/29 | 1,395 | 1,395 | 1,370 | 1,389 | +0.14% | 204,800 | 1185億9541万 | +4.36% | 10.17 | 0.92 |
| 12/26 | 1,375 | 1,389 | 1,375 | 1,387 | +1.09% | 170,400 | 1184億2464万 | +4.68% | 10.16 | 0.92 |
| 12/25 | 1,394 | 1,395 | 1,363 | 1,372 | -1.01% | 152,100 | 1171億4392万 | +4.18% | 10.05 | 0.91 |
| 12/24 | 1,379 | 1,394 | 1,378 | 1,386 | +1.32% | 227,800 | 1183億3926万 | +5.72% | 10.15 | 0.92 |
| 12/22 | 1,364 | 1,369 | 1,346 | 1,368 | +0.29% | 210,500 | 1168億239万 | +4.91% | 10.02 | 0.91 |
| 12/19 | 1,390 | 1,396 | 1,354 | 1,364 | +0.07% | 287,400 | 1164億6086万 | +5.08% | 9.99 | 0.9 |
| 12/18 | 1,345 | 1,378 | 1,343 | 1,363 | +3.65% | 243,300 | 1163億7548万 | +5.33% | 9.98 | 0.9 |
| 12/17 | 1,320 | 1,333 | 1,310 | 1,315 | -0.68% | 194,200 | 1122億7715万 | +2.02% | 9.63 | 0.87 |
| 12/16 | 1,330 | 1,333 | 1,321 | 1,324 | -0.15% | 254,700 | 1130億4559万 | +2.87% | 9.69 | 0.88 |
| 12/15 | 1,330 | 1,345 | 1,316 | 1,326 | +0.15% | 192,000 | 1132億1635万 | +3.19% | 9.71 | 0.88 |
| 12/12 | 1,317 | 1,337 | 1,317 | 1,324 | -0.45% | 295,500 | 1130億4559万 | +3.28% | 9.69 | 0.88 |
| 12/11 | 1,317 | 1,337 | 1,317 | 1,330 | -0.75% | 263,200 | 1135億5788万 | +4.07% | 9.74 | 0.88 |
| 12/10 | 1,344 | 1,354 | 1,335 | 1,340 | -2.33% | 182,700 | 1144億1170万 | +5.02% | 9.81 | 0.89 |
| 12/09 | 1,352 | 1,384 | 1,344 | 1,372 | +0.29% | 173,000 | 1171億4392万 | +7.78% | 10.05 | 0.91 |
| 12/08 | 1,380 | 1,385 | 1,363 | 1,368 | -0.73% | 201,500 | 1168億239万 | +7.89% | 10.02 | 0.91 |
| 12/05 | 1,350 | 1,378 | 1,344 | 1,378 | +1.32% | 217,100 | 1176億5621万 | +9.28% | 10.09 | 0.91 |
| 12/04 | 1,378 | 1,380 | 1,351 | 1,360 | -0.29% | 547,900 | 1161億1933万 | +8.28% | 9.96 | 0.9 |
| 12/03 | 1,356 | 1,384 | 1,352 | 1,364 | +0.59% | 563,100 | 1164億6086万 | +9.12% | 9.99 | 0.9 |
| 12/02 | 1,340 | 1,361 | 1,317 | 1,356 | +1.35% | 492,200 | 1157億7781万 | +9% | 9.93 | 0.9 |
| 12/01 | 1,298 | 1,340 | 1,297 | 1,338 | +4.04% | 532,300 | 1142億4093万 | +8.08% | 9.8 | 0.89 |
| 11/28 | 1,258 | 1,291 | 1,258 | 1,286 | +3.21% | 489,900 | 1098億107万 | +4.38% | 9.42 | 0.85 |
| 11/27 | 1,205 | 1,257 | 1,204 | 1,246 | +3.4% | 453,800 | 1063億8580万 | +1.3% | 9.12 | 0.82 |
| 11/26 | 1,205 | 1,211 | 1,195 | 1,205 | +0.58% | 241,900 | 1028億8514万 | -1.71% | 8.82 | 0.8 |
| 11/25 | 1,230 | 1,231 | 1,198 | 1,198 | -1.64% | 473,600 | 1022億8747万 | -2.28% | 8.77 | 0.79 |
| 11/21 | 1,218 | 1,225 | 1,199 | 1,218 | -0.73% | 435,100 | 1039億9511万 | -0.49% | 8.92 | 0.81 |
| 11/20 | 1,208 | 1,242 | 1,203 | 1,227 | +2.76% | 338,200 | 1047億6354万 | +0.57% | 8.98 | 0.81 |
| 11/19 | 1,217 | 1,230 | 1,191 | 1,194 | -2.53% | 568,200 | 1019億4594万 | -2.05% | 8.74 | 0.79 |
| 11/18 | 1,200 | 1,230 | 1,200 | 1,225 | +2.08% | 246,800 | 1045億9278万 | +0.66% | 8.97 | 0.81 |
| 11/17 | 1,209 | 1,218 | 1,194 | 1,200 | -2.52% | 276,500 | 1024億5823万 | -1.15% | 8.79 | 0.79 |
| 11/14 | 1,264 | 1,266 | 1,222 | 1,231 | -1.52% | 362,200 | 1051億507万 | +1.4% | 9.01 | 0.81 |
| 11/13 | 1,250 | 1,261 | 1,230 | 1,250 | 0% | 315,100 | 1067億2733万 | +3.14% | 9.15 | 0.83 |
| 11/12 | 1,282 | 1,289 | 1,247 | 1,250 | -1.57% | 252,000 | 1067億2733万 | +3.22% | 9.15 | 0.83 |
| 11/11 | 1,269 | 1,278 | 1,258 | 1,270 | +0.08% | 258,400 | 1084億3496万 | +4.87% | 9.3 | 0.84 |
| 11/10 | 1,258 | 1,271 | 1,241 | 1,269 | +1.68% | 303,200 | 1083億4958万 | +4.88% | 9.29 | 0.84 |
| 11/07 | 1,240 | 1,254 | 1,235 | 1,248 | +0.81% | 306,300 | 1065億5656万 | +3.31% | 9.14 | 0.83 |
| 11/06 | 1,262 | 1,276 | 1,238 | 1,238 | -1.82% | 352,900 | 1057億275万 | +2.48% | 9.06 | 0.82 |
| 11/05 | 1,261 | 1,278 | 1,252 | 1,261 | -0.79% | 378,900 | 1076億6653万 | +4.21% | 9.23 | 0.83 |
| 11/04 | 1,269 | 1,300 | 1,268 | 1,271 | +2.75% | 639,500 | 1085億2035万 | +4.95% | 9.31 | 0.84 |
| 10/31 | 1,230 | 1,240 | 1,200 | 1,237 | +1.73% | 437,300 | 1056億1736万 | +2.06% | 9.06 | 0.82 |
| 10/30 | 1,225 | 1,239 | 1,207 | 1,216 | -1.22% | 482,600 | 1038億2434万 | +0.08% | 8.9 | 0.81 |
| 10/29 | 1,225 | 1,245 | 1,211 | 1,231 | +1.82% | 310,400 | 1051億507万 | +1.15% | 9.01 | 0.81 |
| 10/28 | 1,250 | 1,254 | 1,138 | 1,209 | -1.63% | 1,051,600 | 1032億2667万 | -0.74% | 8.85 | 0.8 |
| 10/27 | 1,219 | 1,236 | 1,205 | 1,229 | +2.59% | 256,800 | 1049億3431万 | +0.82% | 9 | 0.81 |
| 10/24 | 1,216 | 1,221 | 1,191 | 1,198 | -0.58% | 148,400 | 1022億8747万 | -1.56% | 8.77 | 0.79 |
| 10/23 | 1,215 | 1,219 | 1,197 | 1,205 | -0.74% | 223,500 | 1028億8514万 | -0.99% | 8.82 | 0.8 |
| 10/22 | 1,180 | 1,215 | 1,177 | 1,214 | +4.57% | 207,000 | 1036億5358万 | -0.25% | 8.89 | 0.8 |
| 10/21 | 1,199 | 1,207 | 1,150 | 1,161 | -2.44% | 276,400 | 991億2834万 | -4.6% | 8.5 | 0.77 |
| 10/20 | 1,161 | 1,194 | 1,161 | 1,190 | +3.57% | 181,100 | 1016億442万 | -2.38% | 8.71 | 0.79 |
| 10/17 | 1,143 | 1,165 | 1,143 | 1,149 | +1.14% | 330,900 | 981億376万 | -5.82% | 8.41 | 0.76 |
| 10/16 | 1,156 | 1,163 | 1,134 | 1,136 | -4.22% | 189,300 | 969億9379万 | -6.96% | 8.32 | 0.75 |
| 10/15 | 1,179 | 1,203 | 1,173 | 1,186 | +3.22% | 340,200 | 1012億6289万 | -3.1% | 8.68 | 0.79 |
| 10/14 | 1,125 | 1,154 | 1,125 | 1,149 | -1.12% | 231,400 | 981億376万 | -6.13% | 8.41 | 0.76 |
| 10/10 | 1,146 | 1,164 | 1,141 | 1,162 | -1.44% | 219,500 | 992億1372万 | -5.22% | 8.51 | 0.77 |
| 10/09 | 1,204 | 1,210 | 1,179 | 1,179 | -2.08% | 139,500 | 1006億6522万 | -3.91% | 8.63 | 0.78 |
| 10/08 | 1,203 | 1,212 | 1,195 | 1,204 | -1.23% | 270,600 | 1027億9976万 | -1.87% | 8.82 | 0.8 |
| 10/07 | 1,243 | 1,248 | 1,218 | 1,219 | -1.53% | 259,400 | 1040億8049万 | -0.65% | 8.93 | 0.81 |
| 10/06 | 1,243 | 1,249 | 1,233 | 1,238 | -0.16% | 137,800 | 1057億275万 | +1.06% | 9.06 | 0.82 |
| 10/03 | 1,212 | 1,245 | 1,210 | 1,240 | +1.64% | 300,400 | 1058億7351万 | +1.39% | 9.08 | 0.82 |
| 10/02 | 1,250 | 1,253 | 1,220 | 1,220 | -3.4% | 316,800 | 1041億6587万 | -0.08% | 8.93 | 0.81 |
| 10/01 | 1,275 | 1,288 | 1,261 | 1,263 | -0.63% | 242,800 | 1078億3729万 | +3.52% | 9.25 | 0.84 |
| 09/30 | 1,295 | 1,296 | 1,265 | 1,271 | -2.08% | 283,000 | 1085億2035万 | +4.44% | 9.31 | 0.84 |
| 09/29 | 1,315 | 1,320 | 1,295 | 1,298 | -0.61% | 259,600 | 1108億2566万 | +7.01% | 9.5 | 0.86 |
| 09/26 | 1,290 | 1,313 | 1,281 | 1,306 | +0.46% | 339,300 | 1115億871万 | +8.02% | 9.56 | 0.86 |
| 09/25 | 1,297 | 1,300 | 1,274 | 1,300 | +2.52% | 421,200 | 1109億9642万 | +7.88% | 9.52 | 0.86 |
| 09/24 | 1,259 | 1,270 | 1,243 | 1,268 | +0.16% | 325,100 | 1082億6420万 | +5.58% | 9.28 | 0.84 |
| 09/22 | 1,233 | 1,267 | 1,227 | 1,266 | +4.11% | 386,300 | 1080億9344万 | +5.68% | 9.27 | 0.84 |
| 09/19 | 1,204 | 1,217 | 1,186 | 1,216 | +2.01% | 310,500 | 1038億2434万 | +1.67% | 8.9 | 0.81 |
| 09/18 | 1,194 | 1,206 | 1,183 | 1,192 | +0.59% | 164,300 | 1017億7518万 | -0.33% | 8.73 | 0.79 |
| 09/17 | 1,209 | 1,209 | 1,185 | 1,185 | -1.82% | 166,900 | 1011億7751万 | -0.84% | 8.68 | 0.78 |
| 09/16 | 1,220 | 1,239 | 1,204 | 1,207 | -0.17% | 247,300 | 1030億5591万 | +1.09% | 8.84 | 0.8 |
| 09/12 | 1,221 | 1,221 | 1,206 | 1,209 | -0.41% | 279,400 | 1032億2667万 | +1.34% | 8.85 | 0.8 |
| 09/11 | 1,224 | 1,230 | 1,209 | 1,214 | +0.17% | 227,000 | 1036億5358万 | +2.1% | 8.89 | 0.8 |
| 09/10 | 1,196 | 1,214 | 1,184 | 1,212 | +1.25% | 177,100 | 1034億8282万 | +2.19% | 8.87 | 0.8 |
| 09/09 | 1,207 | 1,240 | 1,194 | 1,197 | +0.5% | 387,500 | 1022億209万 | +1.53% | 8.76 | 0.79 |
| 09/08 | 1,200 | 1,214 | 1,181 | 1,191 | -0.08% | 340,700 | 1016億8980万 | +1.53% | 8.72 | 0.79 |
| 09/05 | 1,199 | 1,204 | 1,185 | 1,192 | +0.25% | 142,300 | 1017億7518万 | +2.05% | 8.73 | 0.79 |
| 09/04 | 1,193 | 1,220 | 1,185 | 1,189 | -0.42% | 208,900 | 1015億1903万 | +2.32% | 8.71 | 0.79 |
| 09/03 | 1,194 | 1,208 | 1,191 | 1,194 | 0% | 172,000 | 1019億4594万 | +3.38% | 8.74 | 0.79 |
| 09/02 | 1,192 | 1,204 | 1,187 | 1,194 | +0.59% | 111,800 | 1019億4594万 | +3.92% | 8.74 | 0.79 |
| 09/01 | 1,180 | 1,189 | 1,178 | 1,187 | +0.17% | 118,300 | 1013億4827万 | +3.85% | 8.69 | 0.79 |
| 08/29 | 1,183 | 1,204 | 1,178 | 1,185 | +0.17% | 346,300 | 1011億7751万 | +4.13% | 8.68 | 0.78 |
| 08/28 | 1,187 | 1,190 | 1,171 | 1,183 | -0.34% | 254,300 | 1010億674万 | +4.41% | 8.66 | 0.78 |
| 08/27 | 1,194 | 1,197 | 1,176 | 1,187 | -0.5% | 252,300 | 1013億4827万 | +5.23% | 8.69 | 0.79 |
| 08/26 | 1,186 | 1,198 | 1,180 | 1,193 | +0.68% | 177,900 | 1018億6056万 | +6.42% | 8.74 | 0.79 |
| 08/25 | 1,195 | 1,195 | 1,177 | 1,185 | +0.34% | 180,700 | 1011億7751万 | +6.37% | 8.68 | 0.78 |
| 08/22 | 1,200 | 1,201 | 1,177 | 1,181 | -1.75% | 176,700 | 1008億3598万 | +6.68% | 8.65 | 0.78 |
| 08/21 | 1,200 | 1,205 | 1,189 | 1,202 | -0.33% | 173,000 | 1026億2900万 | +9.27% | 8.8 | 0.8 |
| 08/20 | 1,197 | 1,220 | 1,188 | 1,206 | +0.33% | 195,700 | 1029億7053万 | +10.44% | 8.83 | 0.8 |
| 08/19 | 1,200 | 1,216 | 1,192 | 1,202 | +0.75% | 161,000 | 1026億2900万 | +10.99% | 8.8 | 0.8 |
| 08/18 | 1,194 | 1,205 | 1,187 | 1,193 | -0.67% | 99,200 | 1018億6056万 | +10.98% | 8.74 | 0.79 |
