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 | 3,785 | 3,813 | 3,776 | 3,799 | +0.56% | 821,000 | 1兆8371億 | -2.21% | 22.96 | 2.2 |
| 12/29 | 3,747 | 3,789 | 3,729 | 3,778 | +0.37% | 802,500 | 1兆8269億 | -2.83% | 22.83 | 2.19 |
| 12/28 | 3,787 | 3,808 | 3,748 | 3,764 | -1.1% | 970,500 | 1兆8202億 | -3.31% | 22.75 | 2.18 |
| 12/25 | 3,837 | 3,846 | 3,796 | 3,806 | -0.78% | 1,085,900 | 1兆8405億 | -2.34% | 23 | 2.21 |
| 12/24 | 3,930 | 3,938 | 3,830 | 3,836 | -0.1% | 1,611,400 | 1兆8550億 | -1.64% | 23.18 | 2.23 |
| 12/22 | 3,897 | 3,897 | 3,832 | 3,840 | -1.54% | 1,009,100 | 1兆8569億 | -1.54% | 23.21 | 2.23 |
| 12/21 | 3,867 | 3,916 | 3,800 | 3,900 | +0.85% | 1,577,600 | 1兆8859億 | -0.03% | 23.57 | 2.26 |
| 12/18 | 3,993 | 4,068 | 3,867 | 3,867 | -3.16% | 2,236,400 | 1兆8700億 | -0.82% | 23.37 | 2.24 |
| 12/17 | 3,995 | 4,053 | 3,976 | 3,993 | +2.1% | 2,520,100 | 1兆9309億 | +2.44% | 24.13 | 2.32 |
| 12/16 | 3,882 | 3,914 | 3,819 | 3,911 | +2.22% | 1,600,900 | 1兆8913億 | +0.49% | 23.64 | 2.27 |
| 12/15 | 3,905 | 3,917 | 3,826 | 3,826 | -2.47% | 1,245,500 | 1兆8501億 | -1.59% | 23.12 | 2.22 |
| 12/14 | 3,880 | 3,932 | 3,854 | 3,923 | -0.53% | 1,314,700 | 1兆8971億 | +0.9% | 23.71 | 2.28 |
| 12/11 | 3,940 | 3,962 | 3,930 | 3,944 | +0.9% | 2,750,500 | 1兆9072億 | +1.54% | 23.84 | 2.29 |
| 12/10 | 3,889 | 3,918 | 3,868 | 3,909 | 0% | 1,845,100 | 1兆8903億 | +0.75% | 23.62 | 2.27 |
| 12/09 | 3,978 | 3,979 | 3,885 | 3,909 | -1.26% | 1,790,400 | 1兆8903億 | +1.01% | 23.62 | 2.27 |
| 12/08 | 3,991 | 4,024 | 3,954 | 3,959 | -0.55% | 1,865,700 | 1兆9145億 | +2.56% | 23.93 | 2.3 |
| 12/07 | 3,980 | 4,024 | 3,915 | 3,981 | +1.35% | 2,050,900 | 1兆9251億 | +3.38% | 24.06 | 2.31 |
| 12/04 | 3,946 | 3,949 | 3,911 | 3,928 | -0.48% | 2,290,300 | 1兆8995億 | +2.21% | 23.74 | 2.28 |
| 12/03 | 3,920 | 3,956 | 3,900 | 3,947 | +1.39% | 1,721,300 | 1兆9087億 | +2.89% | 23.85 | 2.29 |
| 12/02 | 3,909 | 3,910 | 3,881 | 3,893 | -0.36% | 1,042,900 | 1兆8825億 | +1.67% | 23.53 | 2.26 |
| 12/01 | 3,915 | 3,925 | 3,892 | 3,907 | +1.22% | 1,694,200 | 1兆8893億 | +2.17% | 23.61 | 2.27 |
| 11/30 | 3,896 | 3,910 | 3,858 | 3,860 | -0.54% | 1,608,800 | 1兆8666億 | +1.02% | 23.33 | 2.24 |
| 11/27 | 3,919 | 3,943 | 3,878 | 3,881 | -0.39% | 1,725,700 | 1兆8767億 | +1.68% | 23.45 | 2.25 |
| 11/26 | 3,892 | 3,919 | 3,879 | 3,896 | +0.62% | 1,352,200 | 1兆8840億 | +2.26% | 23.55 | 2.26 |
| 11/25 | 3,850 | 3,890 | 3,850 | 3,872 | +0.08% | 1,341,400 | 1兆8724億 | +1.95% | 23.4 | 2.25 |
| 11/24 | 3,893 | 3,909 | 3,831 | 3,869 | -0.62% | 1,576,300 | 1兆8709億 | +2.08% | 23.38 | 2.24 |
| 11/20 | 3,900 | 3,909 | 3,856 | 3,893 | +0.26% | 1,123,100 | 1兆8825億 | +2.85% | 23.53 | 2.26 |
| 11/19 | 3,893 | 3,904 | 3,854 | 3,883 | +0.57% | 1,119,300 | 1兆8777億 | +2.83% | 23.47 | 2.25 |
| 11/18 | 3,881 | 3,888 | 3,840 | 3,861 | +0.29% | 960,100 | 1兆8671億 | +2.39% | 23.33 | 2.24 |
| 11/17 | 3,900 | 3,909 | 3,850 | 3,850 | -0.57% | 1,559,500 | 1兆8618億 | +2.2% | 23.27 | 2.23 |
| 11/16 | 3,800 | 3,881 | 3,792 | 3,872 | +0.75% | 1,343,800 | 1兆8724億 | +2.9% | 23.4 | 2.25 |
| 11/13 | 3,817 | 3,854 | 3,803 | 3,843 | +0.18% | 1,245,200 | 1兆8584億 | +2.37% | 23.22 | 2.23 |
| 11/12 | 3,850 | 3,854 | 3,817 | 3,836 | -0.31% | 924,500 | 1兆8550億 | +2.32% | 23.18 | 2.23 |
| 11/11 | 3,812 | 3,852 | 3,811 | 3,848 | +0.97% | 878,700 | 1兆8608億 | +2.78% | 23.26 | 2.23 |
| 11/10 | 3,800 | 3,830 | 3,777 | 3,811 | -0.16% | 1,079,300 | 1兆8429億 | +1.84% | 23.03 | 2.21 |
| 11/09 | 3,868 | 3,872 | 3,809 | 3,817 | -0.6% | 1,742,700 | 1兆8458億 | +2.06% | 23.07 | 2.21 |
| 11/06 | 3,821 | 3,855 | 3,804 | 3,840 | +0.34% | 1,275,400 | 1兆8569億 | +2.67% | 23.21 | 2.23 |
| 11/05 | 3,853 | 3,874 | 3,793 | 3,827 | +4.28% | 2,282,400 | 1兆8506億 | +2.3% | 23.13 | 2.22 |
| 11/04 | 3,724 | 3,743 | 3,667 | 3,670 | +0.44% | 1,171,400 | 1兆7747億 | -1.85% | 22.18 | 2.13 |
| 11/02 | 3,711 | 3,713 | 3,639 | 3,654 | -2.48% | 1,637,700 | 1兆7670億 | -2.48% | 22.08 | 2.12 |
| 10/30 | 3,765 | 3,784 | 3,725 | 3,747 | -0.45% | 2,134,000 | 1兆8119億 | -0.24% | 22.64 | 2.17 |
| 10/29 | 3,775 | 3,809 | 3,761 | 3,764 | +0.24% | 1,129,400 | 1兆8202億 | +0.19% | 22.75 | 2.18 |
| 10/28 | 3,775 | 3,790 | 3,743 | 3,755 | -0.4% | 1,334,400 | 1兆8158億 | -0.08% | 22.69 | 2.18 |
| 10/27 | 3,778 | 3,830 | 3,752 | 3,770 | -0.19% | 1,215,900 | 1兆8231億 | +0.16% | 22.78 | 2.19 |
| 10/26 | 3,830 | 3,830 | 3,774 | 3,777 | -1.25% | 1,605,200 | 1兆8265億 | +0.35% | 22.83 | 2.19 |
| 10/23 | 3,816 | 3,877 | 3,816 | 3,825 | +1.38% | 1,855,100 | 1兆8497億 | +1.81% | 23.12 | 2.22 |
| 10/22 | 3,688 | 3,829 | 3,687 | 3,773 | +2.3% | 2,696,600 | 1兆8245億 | +0.69% | 22.8 | 2.19 |
| 10/21 | 3,600 | 3,705 | 3,600 | 3,688 | +2.22% | 2,462,900 | 1兆7834億 | -1.34% | 22.29 | 2.14 |
| 10/20 | 3,663 | 3,685 | 3,583 | 3,608 | -1.96% | 2,817,300 | 1兆7447億 | -3.43% | 21.8 | 2.09 |
| 10/19 | 3,707 | 3,738 | 3,667 | 3,680 | -1.63% | 2,171,600 | 1兆7795億 | -1.6% | 22.24 | 2.13 |
| 10/16 | 3,700 | 3,743 | 3,658 | 3,741 | +2.27% | 2,526,600 | 1兆8090億 | +0.19% | 22.61 | 2.17 |
| 10/15 | 3,722 | 3,775 | 3,644 | 3,658 | -2.56% | 2,448,400 | 1兆7689億 | -1.93% | 22.11 | 2.12 |
| 10/14 | 3,789 | 3,830 | 3,730 | 3,754 | -0.32% | 2,024,500 | 1兆8153億 | +0.62% | 22.69 | 2.18 |
| 10/13 | 3,701 | 3,777 | 3,689 | 3,766 | +0.64% | 967,000 | 1兆8211億 | +0.88% | 22.76 | 2.18 |
| 10/09 | 3,665 | 3,753 | 3,645 | 3,742 | +2.66% | 2,308,700 | 1兆8095億 | +0.19% | 22.61 | 2.17 |
| 10/08 | 3,706 | 3,706 | 3,633 | 3,645 | -2.02% | 2,384,400 | 1兆7626億 | -2.57% | 22.03 | 2.11 |
| 10/07 | 3,735 | 3,741 | 3,661 | 3,720 | -0.27% | 2,048,500 | 1兆7989億 | -0.93% | 22.48 | 2.16 |
| 10/06 | 3,821 | 3,824 | 3,701 | 3,730 | -1.71% | 2,605,100 | 1兆8037億 | -0.88% | 22.54 | 2.16 |
| 10/05 | 3,775 | 3,804 | 3,741 | 3,795 | +1.34% | 1,612,900 | 1兆8352億 | +0.72% | 22.93 | 2.2 |
| 10/02 | 3,790 | 3,818 | 3,719 | 3,745 | -2.04% | 1,931,900 | 1兆8110億 | -0.53% | 22.63 | 2.17 |
| 10/01 | 3,873 | 3,902 | 3,801 | 3,823 | -1.21% | 1,846,100 | 1兆8487億 | +1.62% | 23.1 | 2.22 |
| 09/30 | 3,900 | 3,900 | 3,828 | 3,870 | +2.79% | 1,218,200 | 1兆8714億 | +2.82% | 23.39 | 2.24 |
| 09/29 | 3,879 | 3,884 | 3,755 | 3,765 | -2.94% | 1,386,900 | 1兆8207億 | -0.13% | 22.75 | 2.18 |
| 09/28 | 3,846 | 3,918 | 3,824 | 3,879 | -0.26% | 1,275,500 | 1兆8758億 | +2.46% | 23.44 | 2.25 |
| 09/25 | 3,782 | 3,891 | 3,750 | 3,889 | +3.57% | 1,677,200 | 1兆8806億 | +2.37% | 23.5 | 2.26 |
| 09/24 | 3,738 | 3,865 | 3,738 | 3,755 | -1.39% | 1,764,900 | 1兆8158億 | -1.57% | 22.69 | 2.18 |
| 09/18 | 3,890 | 3,921 | 3,792 | 3,808 | -2.16% | 2,809,700 | 1兆8414億 | -0.81% | 23.01 | 2.21 |
| 09/17 | 3,858 | 3,916 | 3,851 | 3,892 | +3.13% | 2,376,500 | 1兆8821億 | +0.83% | 23.52 | 2.26 |
| 09/16 | 3,728 | 3,789 | 3,691 | 3,774 | +4.8% | 2,909,700 | 1兆8250億 | -2.71% | 22.81 | 2.19 |
| 09/15 | 3,595 | 3,656 | 3,575 | 3,601 | +1.01% | 1,172,700 | 1兆7413億 | -7.71% | 21.76 | 2.09 |
| 09/14 | 3,604 | 3,606 | 3,562 | 3,565 | -0.11% | 1,092,600 | 1兆7239億 | -9.33% | 21.54 | 2.07 |
| 09/11 | 3,556 | 3,630 | 3,555 | 3,569 | -1.38% | 2,926,000 | 1兆7259億 | -9.99% | 21.57 | 2.07 |
| 09/10 | 3,600 | 3,639 | 3,546 | 3,619 | -2.53% | 1,399,800 | 1兆7500億 | -9.39% | 21.87 | 2.1 |
| 09/09 | 3,660 | 3,725 | 3,615 | 3,713 | +5.36% | 1,991,700 | 1兆7955億 | -7.59% | 22.44 | 2.15 |
| 09/08 | 3,651 | 3,653 | 3,508 | 3,524 | -3.16% | 1,944,900 | 1兆7041億 | -12.75% | 21.3 | 2.04 |
| 09/07 | 3,670 | 3,688 | 3,601 | 3,639 | -1.44% | 1,436,800 | 1兆7597億 | -10.52% | 21.99 | 2.11 |
| 09/04 | 3,849 | 3,849 | 3,661 | 3,692 | -3.02% | 1,791,500 | 1兆7853億 | -9.71% | 22.31 | 2.14 |
| 09/03 | 3,816 | 3,940 | 3,806 | 3,807 | +0.11% | 1,901,000 | 1兆8410億 | -7.33% | 23.01 | 2.21 |
| 09/02 | 3,804 | 3,902 | 3,769 | 3,803 | -2.36% | 1,785,200 | 1兆8390億 | -7.74% | 22.98 | 2.21 |
| 09/01 | 4,000 | 4,045 | 3,895 | 3,895 | -2.7% | 2,244,200 | 1兆8835億 | -5.83% | 23.54 | 2.26 |
| 08/31 | 3,920 | 4,004 | 3,860 | 4,003 | +2.04% | 2,198,400 | 1兆9357億 | -3.38% | 24.19 | 2.32 |
| 08/28 | 3,949 | 3,951 | 3,866 | 3,923 | +1.53% | 1,377,400 | 1兆8971億 | -5.36% | 23.71 | 2.28 |
| 08/27 | 3,776 | 3,902 | 3,740 | 3,864 | +4.15% | 2,006,000 | 1兆8685億 | -6.89% | 23.35 | 2.24 |
| 08/26 | 3,680 | 3,732 | 3,641 | 3,710 | +0.95% | 2,158,500 | 1兆7941億 | -10.77% | 22.42 | 2.15 |
| 08/25 | 3,751 | 3,820 | 3,675 | 3,675 | -4.87% | 3,037,600 | 1兆7771億 | -11.87% | 22.21 | 2.13 |
| 08/24 | 3,900 | 3,984 | 3,830 | 3,863 | -4.26% | 3,032,400 | 1兆8680億 | -7.67% | 23.35 | 2.24 |
| 08/21 | 4,097 | 4,114 | 4,027 | 4,035 | -3.07% | 1,461,600 | 1兆9512億 | -3.68% | 24.38 | 2.34 |
| 08/20 | 4,188 | 4,224 | 4,154 | 4,163 | -0.81% | 1,245,200 | 2兆131億 | -0.57% | 25.16 | 2.41 |
| 08/19 | 4,257 | 4,264 | 4,191 | 4,197 | -1.82% | 1,767,900 | 2兆296億 | +0.45% | 25.36 | 2.43 |
| 08/18 | 4,312 | 4,357 | 4,274 | 4,275 | -1.93% | 1,583,800 | 2兆673億 | +2.62% | 25.84 | 2.48 |
| 08/17 | 4,345 | 4,389 | 4,312 | 4,359 | +0.37% | 840,000 | 2兆1079億 | +5.01% | 26.34 | 2.53 |
| 08/14 | 4,385 | 4,394 | 4,340 | 4,343 | -0.55% | 1,095,400 | 2兆1002億 | +5.26% | 26.25 | 2.52 |
| 08/13 | 4,356 | 4,388 | 4,310 | 4,367 | +0.51% | 1,185,200 | 2兆1118億 | +6.54% | 26.39 | 2.53 |
| 08/12 | 4,371 | 4,388 | 4,322 | 4,345 | -0.18% | 1,406,200 | 2兆1011億 | +6.68% | 26.26 | 2.52 |
| 08/11 | 4,390 | 4,395 | 4,308 | 4,353 | -0.64% | 1,423,000 | 2兆1050億 | +7.51% | 26.31 | 2.52 |
| 08/10 | 4,296 | 4,395 | 4,295 | 4,381 | +1.69% | 1,754,000 | 2兆1185億 | +8.87% | 26.48 | 2.54 |
| 08/07 | 4,229 | 4,312 | 4,203 | 4,308 | +2.23% | 1,496,900 | 2兆832億 | +7.7% | 26.03 | 2.5 |
| 08/06 | 4,268 | 4,299 | 4,190 | 4,214 | -0.71% | 1,588,800 | 2兆378億 | +5.88% | 25.47 | 2.44 |
| 08/05 | 4,199 | 4,275 | 4,185 | 4,244 | +0.62% | 1,689,900 | 2兆523億 | +7.06% | 25.65 | 2.46 |
| 08/04 | 4,181 | 4,245 | 4,180 | 4,218 | +0.43% | 1,625,600 | 2兆397億 | +6.78% | 25.49 | 2.45 |
