PER
2015/08/04～2015/12/30
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 |
| 12/30 | 1,138 | 1,138 | 1,094 | 1,103 | -0.81% | 40,000 | 410億9971万 | +2.99% | 9.35 | 0.73 |
| 12/29 | 1,083 | 1,140 | 1,083 | 1,112 | +2.68% | 106,000 | 414億3506万 | +3.63% | 9.43 | 0.74 |
| 12/28 | 1,042 | 1,097 | 1,040 | 1,083 | +4.64% | 78,000 | 403億5447万 | +0.84% | 9.18 | 0.72 |
| 12/25 | 1,019 | 1,045 | 1,004 | 1,035 | +1.47% | 145,000 | 385億6591万 | -3.9% | 8.77 | 0.69 |
| 12/24 | 1,025 | 1,038 | 1,010 | 1,020 | +2.82% | 175,000 | 380億698万 | -5.56% | 8.65 | 0.68 |
| 12/22 | 966 | 1,023 | 961 | 992 | +2.06% | 138,000 | 369億6365万 | -8.74% | 8.41 | 0.66 |
| 12/21 | 989 | 1,002 | 969 | 972 | -2.9% | 89,000 | 362億1842万 | -11.07% | 8.24 | 0.65 |
| 12/18 | 1,022 | 1,028 | 995 | 1,001 | -2.05% | 119,000 | 372億9901万 | -8.92% | 8.48 | 0.67 |
| 12/17 | 1,025 | 1,054 | 1,014 | 1,022 | +0.49% | 83,000 | 380億8151万 | -7.43% | 8.66 | 0.68 |
| 12/16 | 1,013 | 1,026 | 1,008 | 1,017 | +0.59% | 29,000 | 378億9520万 | -8.38% | 8.62 | 0.68 |
| 12/15 | 1,042 | 1,093 | 1,000 | 1,011 | -0.1% | 147,000 | 376億7163万 | -9.41% | 8.57 | 0.67 |
| 12/14 | 1,022 | 1,027 | 995 | 1,012 | -0.98% | 81,000 | 377億889万 | -9.8% | 8.58 | 0.67 |
| 12/11 | 1,047 | 1,047 | 1,016 | 1,022 | -1.45% | 184,000 | 380億8151万 | -9.4% | 8.66 | 0.68 |
| 12/10 | 1,052 | 1,071 | 1,034 | 1,037 | -3.36% | 105,000 | 386億4043万 | -8.39% | 8.79 | 0.69 |
| 12/09 | 1,098 | 1,113 | 1,065 | 1,073 | -4.03% | 94,000 | 399億8185万 | -5.46% | 9.09 | 0.71 |
| 12/08 | 1,157 | 1,169 | 1,118 | 1,118 | -1.84% | 79,000 | 416億5863万 | -1.84% | 9.48 | 0.74 |
| 12/07 | 1,137 | 1,154 | 1,103 | 1,139 | +0.26% | 87,000 | 424億4113万 | -0.18% | 9.65 | 0.76 |
| 12/04 | 1,118 | 1,146 | 1,118 | 1,136 | -1.56% | 75,000 | 423億2935万 | -0.09% | 9.63 | 0.76 |
| 12/03 | 1,135 | 1,154 | 1,118 | 1,154 | -0.86% | 88,000 | 430億6万 | +1.58% | 9.78 | 0.77 |
| 12/02 | 1,130 | 1,172 | 1,119 | 1,164 | +4.68% | 126,000 | 433億7267万 | +2.56% | 9.87 | 0.77 |
| 12/01 | 1,082 | 1,119 | 1,065 | 1,112 | +2.68% | 101,000 | 414億3506万 | -1.68% | 9.43 | 0.74 |
| 11/30 | 1,122 | 1,122 | 1,081 | 1,083 | -3.48% | 80,000 | 403億5447万 | -4.16% | 9.18 | 0.72 |
| 11/27 | 1,119 | 1,122 | 1,099 | 1,122 | +0.18% | 92,000 | 418億768万 | -0.8% | 9.51 | 0.75 |
| 11/26 | 1,124 | 1,145 | 1,095 | 1,120 | +0.72% | 130,000 | 417億3316万 | -0.71% | 9.49 | 0.75 |
| 11/25 | 1,140 | 1,140 | 1,111 | 1,112 | -4.22% | 55,000 | 414億3506万 | -1.07% | 9.43 | 0.74 |
| 11/24 | 1,157 | 1,165 | 1,136 | 1,161 | +2.93% | 54,000 | 432億6089万 | +3.66% | 9.84 | 0.77 |
| 11/20 | 1,150 | 1,168 | 1,123 | 1,128 | -2% | 87,000 | 420億3125万 | +1.08% | 9.56 | 0.75 |
| 11/19 | 1,130 | 1,160 | 1,129 | 1,151 | +2.13% | 95,000 | 428億8827万 | +3.51% | 9.76 | 0.77 |
| 11/18 | 1,195 | 1,195 | 1,119 | 1,127 | -5.69% | 81,000 | 419億9399万 | +1.9% | 9.55 | 0.75 |
| 11/17 | 1,137 | 1,226 | 1,130 | 1,195 | +6.22% | 232,000 | 445億2779万 | +9.03% | 10.13 | 0.79 |
| 11/16 | 1,110 | 1,139 | 1,086 | 1,125 | -0.35% | 85,000 | 419億1947万 | +3.78% | 9.54 | 0.75 |
| 11/13 | 1,139 | 1,145 | 1,120 | 1,129 | -0.96% | 116,000 | 420億6851万 | +5.02% | 9.57 | 0.75 |
| 11/12 | 1,150 | 1,167 | 1,130 | 1,140 | -0.87% | 97,000 | 424億7839万 | +7.14% | 9.66 | 0.76 |
| 11/11 | 1,155 | 1,164 | 1,137 | 1,150 | -1.63% | 118,000 | 428億5101万 | +9.21% | 9.75 | 0.77 |
| 11/10 | 1,145 | 1,181 | 1,130 | 1,169 | -0.51% | 89,000 | 435億5898万 | +12.51% | 9.91 | 0.78 |
| 11/09 | 1,155 | 1,181 | 1,128 | 1,175 | +1.73% | 121,000 | 437億8255万 | +14.63% | 9.96 | 0.78 |
| 11/06 | 1,092 | 1,169 | 1,091 | 1,155 | +2.58% | 125,000 | 430億3732万 | +14.24% | 9.79 | 0.77 |
| 11/05 | 1,079 | 1,131 | 1,060 | 1,126 | +1.53% | 151,000 | 419億5673万 | +12.83% | 9.54 | 0.75 |
| 11/04 | 1,171 | 1,174 | 1,107 | 1,109 | -5.38% | 173,000 | 413億2328万 | +12.7% | 9.4 | 0.74 |
| 11/02 | 1,152 | 1,209 | 1,149 | 1,172 | -0.76% | 275,000 | 436億7077万 | +20.7% | 9.93 | 0.78 |
| 10/30 | 1,094 | 1,193 | 1,078 | 1,181 | +14.22% | 366,000 | 440億612万 | +23.54% | 10.01 | 0.79 |
| 10/29 | 1,074 | 1,094 | 1,029 | 1,034 | -6.34% | 178,000 | 385億2865万 | +10% | 8.76 | 0.69 |
| 10/28 | 1,120 | 1,121 | 1,080 | 1,104 | -1.6% | 153,000 | 411億3697万 | +18.58% | 9.36 | 0.73 |
| 10/27 | 1,100 | 1,145 | 1,090 | 1,122 | +4.37% | 191,000 | 418億768万 | +21.82% | 9.51 | 0.75 |
| 10/26 | 1,094 | 1,094 | 1,065 | 1,075 | -1.74% | 146,000 | 400億5638万 | +18.39% | 9.11 | 0.72 |
| 10/23 | 1,107 | 1,137 | 1,080 | 1,094 | -1.17% | 320,000 | 407億6435万 | +22.1% | 9.27 | 0.73 |
| 10/22 | 1,048 | 1,141 | 1,043 | 1,107 | +6.24% | 232,000 | 412億4875万 | +25.23% | 9.38 | 0.74 |
| 10/21 | 1,012 | 1,045 | 998 | 1,042 | +3.17% | 112,000 | 388億2674万 | +19.36% | 8.83 | 0.69 |
| 10/20 | 1,018 | 1,037 | 1,001 | 1,010 | -0.79% | 91,000 | 376億3436万 | +16.9% | 8.56 | 0.67 |
| 10/19 | 1,056 | 1,063 | 1,016 | 1,018 | -4.95% | 124,000 | 379億3246万 | +18.65% | 8.63 | 0.68 |
| 10/16 | 1,029 | 1,079 | 1,015 | 1,071 | +5.21% | 211,000 | 399億733万 | +26.3% | 9.08 | 0.71 |
| 10/15 | 973 | 1,024 | 973 | 1,018 | +1.5% | 187,000 | 379億3246万 | +21.48% | 8.63 | 0.68 |
| 10/14 | 915 | 1,035 | 905 | 1,003 | +13.33% | 423,000 | 373億7353万 | +20.7% | 8.5 | 0.67 |
| 10/13 | 902 | 945 | 883 | 885 | -1.34% | 187,000 | 329億7665万 | +7.14% | 7.5 | 0.59 |
| 10/09 | 876 | 901 | 870 | 897 | +2.05% | 106,000 | 334億2379万 | +8.73% | 7.6 | 0.6 |
| 10/08 | 865 | 895 | 864 | 879 | +0.46% | 99,000 | 327億5308万 | +6.55% | 7.45 | 0.58 |
| 10/07 | 861 | 887 | 840 | 875 | +3.43% | 148,000 | 326億403万 | +5.68% | 7.42 | 0.58 |
| 10/06 | 839 | 861 | 838 | 846 | +3.17% | 145,000 | 315億2344万 | +1.81% | 7.17 | 0.56 |
| 10/05 | 817 | 835 | 815 | 820 | +0.24% | 60,000 | 305億5463万 | -1.56% | 6.95 | 0.55 |
| 10/02 | 810 | 825 | 806 | 818 | -0.49% | 77,000 | 304億8011万 | -2.15% | 6.93 | 0.54 |
| 10/01 | 833 | 840 | 806 | 822 | -0.96% | 170,000 | 306億2916万 | -1.79% | 6.97 | 0.55 |
| 09/30 | 780 | 856 | 760 | 830 | +9.35% | 273,000 | 309億2725万 | -1.07% | 7.04 | 0.55 |
| 09/29 | 770 | 773 | 746 | 759 | -3.19% | 128,000 | 282億8166万 | -9.96% | 6.43 | 0.5 |
| 09/28 | 790 | 800 | 783 | 784 | -3.33% | 101,000 | 292億1321万 | -7.87% | 6.65 | 0.52 |
| 09/25 | 782 | 815 | 782 | 811 | +3.58% | 80,000 | 302億1928万 | -5.7% | 6.87 | 0.54 |
| 09/24 | 781 | 800 | 781 | 783 | -3.09% | 119,000 | 291億7595万 | -9.79% | 6.64 | 0.52 |
| 09/18 | 837 | 837 | 806 | 808 | -5.05% | 92,000 | 301億749万 | -7.87% | 6.85 | 0.54 |
| 09/17 | 810 | 854 | 810 | 851 | +6.64% | 180,000 | 317億975万 | -3.84% | 7.21 | 0.57 |
| 09/16 | 792 | 810 | 782 | 798 | +2.31% | 136,000 | 297億3487万 | -10.54% | 6.76 | 0.53 |
| 09/15 | 792 | 796 | 775 | 780 | -1.27% | 131,000 | 290億6416万 | -13.43% | 6.61 | 0.52 |
| 09/14 | 835 | 835 | 786 | 790 | -3.42% | 168,000 | 294億3678万 | -13.38% | 6.7 | 0.53 |
| 09/11 | 850 | 888 | 818 | 818 | -2.15% | 171,000 | 304億8011万 | -11.18% | 6.93 | 0.54 |
| 09/10 | 840 | 849 | 806 | 836 | -0.24% | 184,000 | 311億5082万 | -10.2% | 7.09 | 0.56 |
| 09/09 | 823 | 847 | 810 | 838 | +6.08% | 250,000 | 312億2534万 | -10.95% | 7.1 | 0.56 |
| 09/08 | 814 | 814 | 790 | 790 | -3.54% | 146,000 | 294億3678万 | -17.02% | 6.7 | 0.53 |
| 09/07 | 829 | 829 | 810 | 819 | -2.5% | 149,000 | 305億1737万 | -14.95% | 6.94 | 0.54 |
| 09/04 | 870 | 870 | 825 | 840 | -2.55% | 140,000 | 312億9987万 | -13.85% | 7.12 | 0.56 |
| 09/03 | 879 | 887 | 857 | 862 | -0.35% | 183,000 | 321億1963万 | -12.58% | 7.31 | 0.57 |
| 09/02 | 900 | 900 | 860 | 865 | -4.84% | 170,000 | 322億3141万 | -13.84% | 7.33 | 0.58 |
| 09/01 | 955 | 961 | 904 | 909 | -4.92% | 148,000 | 338億7093万 | -11.06% | 7.7 | 0.6 |
| 08/31 | 940 | 965 | 931 | 956 | +1.7% | 95,000 | 356億2223万 | -7.81% | 8.1 | 0.64 |
| 08/28 | 930 | 957 | 930 | 940 | +4.1% | 131,000 | 350億2604万 | -10.39% | 7.97 | 0.63 |
| 08/27 | 922 | 924 | 900 | 903 | +0.89% | 57,000 | 336億4736万 | -15.13% | 7.65 | 0.6 |
| 08/26 | 849 | 910 | 832 | 895 | +6.04% | 265,000 | 333億4926万 | -17.28% | 7.59 | 0.6 |
| 08/25 | 830 | 896 | 800 | 844 | -2.88% | 253,000 | 314億4891万 | -23.2% | 7.15 | 0.56 |
| 08/24 | 900 | 939 | 860 | 869 | -6.36% | 131,000 | 323億8046万 | -22.41% | 7.37 | 0.58 |
| 08/21 | 941 | 972 | 915 | 928 | -3.03% | 126,000 | 345億7890万 | -18.6% | 7.87 | 0.62 |
| 08/20 | 998 | 1,013 | 950 | 957 | -5.15% | 166,000 | 356億5949万 | -17.43% | 8.11 | 0.64 |
| 08/19 | 1,020 | 1,035 | 999 | 1,009 | -0.88% | 113,000 | 375億9710万 | -14.05% | 8.55 | 0.67 |
| 08/18 | 1,024 | 1,042 | 1,007 | 1,018 | +0.49% | 157,000 | 379億3246万 | -14.38% | 8.63 | 0.68 |
| 08/17 | 1,020 | 1,022 | 1,000 | 1,013 | +0.4% | 105,000 | 377億4615万 | -15.86% | 8.59 | 0.67 |
| 08/14 | 1,012 | 1,028 | 1,006 | 1,009 | -0.98% | 111,000 | 375億9710万 | -16.95% | 8.55 | 0.67 |
| 08/13 | 1,018 | 1,037 | 1,006 | 1,019 | -0.1% | 67,000 | 379億6972万 | -16.82% | 8.64 | 0.68 |
| 08/12 | 1,033 | 1,045 | 1,013 | 1,020 | -3.68% | 126,000 | 380億698万 | -17.34% | 8.65 | 0.68 |
| 08/11 | 1,020 | 1,078 | 1,020 | 1,059 | +4.75% | 201,000 | 394億6019万 | -14.94% | 8.98 | 0.7 |
| 08/10 | 1,047 | 1,047 | 1,001 | 1,011 | -4.71% | 251,000 | 376億7163万 | -19.38% | 8.57 | 0.67 |
| 08/07 | 1,108 | 1,108 | 1,058 | 1,061 | -3.63% | 167,000 | 395億3471万 | -16.19% | 8.99 | 0.71 |
| 08/06 | 1,109 | 1,128 | 1,092 | 1,101 | +0.46% | 85,000 | 410億2518万 | -13.85% | 9.33 | 0.73 |
| 08/05 | 1,088 | 1,126 | 1,061 | 1,096 | +1.95% | 281,000 | 408億3888万 | -14.77% | 9.29 | 0.73 |
| 08/04 | 1,086 | 1,094 | 1,068 | 1,075 | -2.63% | 264,000 | 400億5638万 | -16.8% | 9.11 | 0.72 |
