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 | 1,649 | 1,668 | 1,648 | 1,648 | +0.73% | 2,364,800 | 1兆5062億 | -4.24% | - | 2.33 |
12/29 | 1,629 | 1,640 | 1,614 | 1,636 | +0.99% | 2,276,600 | 1兆4953億 | -5.16% | - | 2.31 |
12/28 | 1,617 | 1,631 | 1,606 | 1,620 | -1.34% | 2,087,600 | 1兆4806億 | -6.3% | - | 2.29 |
12/25 | 1,648 | 1,651 | 1,620 | 1,642 | 0% | 2,434,700 | 1兆5007億 | -5.31% | - | 2.32 |
12/24 | 1,681 | 1,687 | 1,637 | 1,642 | -1.62% | 4,541,600 | 1兆5007億 | -5.41% | - | 2.32 |
12/22 | 1,695 | 1,703 | 1,666 | 1,669 | -5.76% | 7,055,700 | 1兆5254億 | -3.91% | - | 2.36 |
12/21 | 1,713 | 1,782 | 1,653 | 1,771 | +3.08% | 10,354,800 | 1兆6186億 | +1.9% | - | 2.5 |
12/18 | 1,762 | 1,796 | 1,711 | 1,718 | -3.16% | 4,386,900 | 1兆5702億 | -0.98% | - | 2.43 |
12/17 | 1,754 | 1,783 | 1,734 | 1,774 | +2.72% | 3,197,900 | 1兆6214億 | +2.31% | - | 2.51 |
12/16 | 1,712 | 1,728 | 1,692 | 1,727 | +1.71% | 3,224,200 | 1兆5784億 | -0.29% | - | 2.44 |
12/15 | 1,729 | 1,734 | 1,698 | 1,698 | -2.13% | 2,431,100 | 1兆5519億 | -1.85% | - | 2.4 |
12/14 | 1,711 | 1,737 | 1,697 | 1,735 | -0.4% | 1,937,300 | 1兆5857億 | +0.35% | - | 2.45 |
12/11 | 1,719 | 1,748 | 1,719 | 1,742 | +0.58% | 3,767,100 | 1兆5921億 | +0.87% | - | 2.46 |
12/10 | 1,720 | 1,749 | 1,712 | 1,732 | +0.12% | 2,567,100 | 1兆5830億 | +0.52% | - | 2.45 |
12/09 | 1,746 | 1,749 | 1,725 | 1,730 | -1.42% | 2,469,100 | 1兆5812億 | +0.58% | - | 2.45 |
12/08 | 1,757 | 1,774 | 1,751 | 1,755 | -0.06% | 1,804,100 | 1兆6040億 | +2.27% | - | 2.48 |
12/07 | 1,746 | 1,775 | 1,745 | 1,756 | +1.33% | 1,933,600 | 1兆6049億 | +2.39% | - | 2.48 |
12/04 | 1,741 | 1,756 | 1,728 | 1,733 | -1.92% | 2,551,800 | 1兆5839億 | +1.17% | - | 2.45 |
12/03 | 1,755 | 1,772 | 1,747 | 1,767 | +1.38% | 1,832,800 | 1兆6150億 | +3.15% | - | 2.5 |
12/02 | 1,749 | 1,758 | 1,739 | 1,743 | -0.34% | 2,055,200 | 1兆5931億 | +1.87% | - | 2.46 |
12/01 | 1,755 | 1,758 | 1,731 | 1,749 | +0.98% | 2,744,900 | 1兆5985億 | +2.34% | - | 2.47 |
11/30 | 1,770 | 1,776 | 1,731 | 1,732 | -2.42% | 4,723,300 | 1兆5830億 | +1.41% | - | 2.45 |
11/27 | 1,782 | 1,799 | 1,769 | 1,775 | -0.22% | 2,043,200 | 1兆6223億 | +4.11% | - | 2.51 |
11/26 | 1,765 | 1,800 | 1,761 | 1,779 | +1.89% | 2,987,600 | 1兆6260億 | +4.59% | - | 2.51 |
11/25 | 1,744 | 1,751 | 1,736 | 1,746 | -0.74% | 2,645,700 | 1兆5958億 | +3.01% | - | 2.47 |
11/24 | 1,740 | 1,767 | 1,738 | 1,759 | +1.15% | 3,151,400 | 1兆6077億 | +4.08% | - | 2.49 |
11/20 | 1,730 | 1,745 | 1,722 | 1,739 | +0.81% | 2,234,200 | 1兆5894億 | +3.08% | - | 2.46 |
11/19 | 1,718 | 1,736 | 1,707 | 1,725 | +1.65% | 2,531,200 | 1兆5766億 | +2.56% | - | 2.44 |
11/18 | 1,695 | 1,718 | 1,687 | 1,697 | +1.01% | 2,415,800 | 1兆5510億 | +1.07% | - | 2.4 |
11/17 | 1,695 | 1,696 | 1,661 | 1,680 | 0% | 4,040,800 | 1兆5355億 | +0.12% | - | 2.37 |
11/16 | 1,672 | 1,689 | 1,666 | 1,680 | -1% | 3,695,300 | 1兆5355億 | +0.18% | - | 2.37 |
11/13 | 1,685 | 1,703 | 1,684 | 1,697 | 0% | 4,030,300 | 1兆5510億 | +1.43% | - | 2.4 |
11/12 | 1,700 | 1,702 | 1,672 | 1,697 | -1.28% | 3,941,600 | 1兆5510億 | +1.68% | - | 2.4 |
11/11 | 1,688 | 1,724 | 1,686 | 1,719 | +2.2% | 2,585,900 | 1兆5711億 | +3.31% | - | 2.43 |
11/10 | 1,664 | 1,683 | 1,663 | 1,682 | +0.3% | 2,009,500 | 1兆5373億 | +1.39% | - | 2.38 |
11/09 | 1,685 | 1,692 | 1,665 | 1,677 | +0.18% | 2,918,700 | 1兆5327億 | +1.39% | - | 2.37 |
11/06 | 1,666 | 1,692 | 1,666 | 1,674 | +0.66% | 2,261,100 | 1兆5300億 | +1.45% | - | 2.37 |
11/05 | 1,665 | 1,687 | 1,655 | 1,663 | +0.97% | 4,342,100 | 1兆5199億 | +1.09% | - | 2.35 |
11/04 | 1,676 | 1,679 | 1,646 | 1,647 | +0.73% | 4,703,400 | 1兆5053億 | +0.43% | - | 2.33 |
11/02 | 1,681 | 1,681 | 1,621 | 1,635 | -5% | 4,539,700 | 1兆4943億 | -0.18% | - | 2.31 |
10/30 | 1,733 | 1,737 | 1,699 | 1,721 | +0.12% | 2,434,400 | 1兆5729億 | +5.07% | - | 2.43 |
10/29 | 1,740 | 1,747 | 1,717 | 1,719 | -0.52% | 3,438,600 | 1兆5711億 | +5.33% | - | 2.43 |
10/28 | 1,702 | 1,732 | 1,694 | 1,728 | +0.99% | 3,338,700 | 1兆5793億 | +6.14% | - | 2.44 |
10/27 | 1,710 | 1,727 | 1,703 | 1,711 | +0.77% | 2,392,200 | 1兆5638億 | +5.29% | - | 2.42 |
10/26 | 1,729 | 1,731 | 1,696 | 1,698 | -1.39% | 2,516,300 | 1兆5519億 | +4.75% | - | 2.4 |
10/23 | 1,701 | 1,730 | 1,701 | 1,722 | +3.42% | 3,370,600 | 1兆5739億 | +6.43% | - | 2.43 |
10/22 | 1,639 | 1,678 | 1,633 | 1,665 | +0.67% | 2,727,300 | 1兆5218億 | +3.22% | - | 2.35 |
10/21 | 1,645 | 1,658 | 1,631 | 1,654 | +1.1% | 2,717,200 | 1兆5117億 | +2.61% | - | 2.34 |
10/20 | 1,657 | 1,658 | 1,621 | 1,636 | -0.06% | 2,382,900 | 1兆4953億 | +1.55% | - | 2.31 |
10/19 | 1,652 | 1,665 | 1,634 | 1,637 | -1.62% | 2,172,200 | 1兆4962億 | +1.49% | - | 2.31 |
10/16 | 1,651 | 1,670 | 1,636 | 1,664 | +1.9% | 1,990,000 | 1兆5208億 | +3.23% | - | 2.35 |
10/15 | 1,647 | 1,653 | 1,614 | 1,633 | -0.18% | 2,735,600 | 1兆4925億 | +1.24% | - | 2.31 |
10/14 | 1,664 | 1,682 | 1,634 | 1,636 | -1.74% | 2,821,900 | 1兆4953億 | +1.24% | - | 2.31 |
10/13 | 1,650 | 1,675 | 1,639 | 1,665 | +0.67% | 2,540,600 | 1兆5218億 | +2.78% | - | 2.35 |
10/09 | 1,601 | 1,656 | 1,588 | 1,654 | +4.55% | 4,451,900 | 1兆5117億 | +2.04% | - | 2.34 |
10/08 | 1,598 | 1,601 | 1,579 | 1,582 | -1% | 3,004,400 | 1兆4459億 | -2.53% | - | 2.24 |
10/07 | 1,574 | 1,605 | 1,565 | 1,598 | +1.33% | 2,828,000 | 1兆4605億 | -2.02% | - | 2.26 |
10/06 | 1,616 | 1,620 | 1,571 | 1,577 | -0.82% | 2,678,300 | 1兆4413億 | -3.72% | - | 2.23 |
10/05 | 1,584 | 1,596 | 1,573 | 1,590 | +1.53% | 2,169,300 | 1兆4532億 | -3.28% | - | 2.25 |
10/02 | 1,556 | 1,582 | 1,552 | 1,566 | +0.06% | 2,639,300 | 1兆4313億 | -4.92% | - | 2.21 |
10/01 | 1,577 | 1,583 | 1,547 | 1,565 | -0.06% | 3,802,200 | 1兆4304億 | -5.15% | - | 2.21 |
09/30 | 1,584 | 1,584 | 1,551 | 1,566 | +2.62% | 4,855,000 | 1兆4313億 | -5.38% | - | 2.21 |
09/29 | 1,588 | 1,591 | 1,526 | 1,526 | -5.45% | 5,008,600 | 1兆3947億 | -8.29% | - | 2.16 |
09/28 | 1,605 | 1,635 | 1,596 | 1,614 | -0.19% | 2,769,700 | 1兆4751億 | -3.64% | - | 2.28 |
09/25 | 1,577 | 1,620 | 1,567 | 1,617 | +2.15% | 4,198,200 | 1兆4779億 | -3.92% | - | 2.29 |
09/24 | 1,602 | 1,619 | 1,583 | 1,583 | -1.92% | 4,502,400 | 1兆4468億 | -6.44% | - | 2.24 |
09/18 | 1,650 | 1,672 | 1,614 | 1,614 | -2.36% | 4,299,900 | 1兆4751億 | -5.17% | - | 2.28 |
09/17 | 1,649 | 1,675 | 1,641 | 1,653 | +2.04% | 3,645,300 | 1兆5108億 | -3.39% | - | 2.34 |
09/16 | 1,626 | 1,631 | 1,609 | 1,620 | +1.06% | 3,166,000 | 1兆4806億 | -5.7% | - | 2.29 |
09/15 | 1,612 | 1,639 | 1,602 | 1,603 | -0.37% | 4,110,600 | 1兆4651億 | -7.13% | - | 2.27 |
09/14 | 1,641 | 1,651 | 1,609 | 1,609 | -1.23% | 3,396,400 | 1兆4706億 | -7.26% | - | 2.27 |
09/11 | 1,620 | 1,647 | 1,617 | 1,629 | -0.49% | 5,154,100 | 1兆4889億 | -6.59% | - | 2.3 |
09/10 | 1,654 | 1,661 | 1,624 | 1,637 | -3.25% | 3,204,500 | 1兆4962億 | -6.56% | - | 2.31 |
09/09 | 1,675 | 1,693 | 1,640 | 1,692 | +4.64% | 4,361,000 | 1兆5464億 | -3.81% | - | 2.39 |
09/08 | 1,694 | 1,698 | 1,616 | 1,617 | -4.09% | 3,164,300 | 1兆4779億 | -8.49% | - | 2.29 |
09/07 | 1,696 | 1,703 | 1,671 | 1,686 | -1.35% | 2,209,000 | 1兆5410億 | -5.23% | - | 2.38 |
09/04 | 1,732 | 1,736 | 1,700 | 1,709 | -0.87% | 6,250,200 | 1兆5620億 | -4.42% | - | 2.42 |
09/03 | 1,750 | 1,765 | 1,720 | 1,724 | +1.95% | 4,448,500 | 1兆5757億 | -4.01% | - | 2.44 |
09/02 | 1,685 | 1,734 | 1,678 | 1,691 | -0.65% | 3,424,400 | 1兆5455億 | -6.16% | - | 2.39 |
09/01 | 1,770 | 1,770 | 1,702 | 1,702 | -4.49% | 3,381,200 | 1兆5556億 | -5.97% | - | 2.41 |
08/31 | 1,774 | 1,788 | 1,744 | 1,782 | +0.28% | 3,480,500 | 1兆6287億 | -1.87% | - | 2.52 |
08/28 | 1,760 | 1,780 | 1,754 | 1,777 | +3.31% | 4,198,500 | 1兆6241億 | -2.31% | - | 2.51 |
08/27 | 1,700 | 1,737 | 1,683 | 1,720 | +2.81% | 5,487,100 | 1兆5720億 | -5.55% | - | 2.43 |
08/26 | 1,645 | 1,678 | 1,638 | 1,673 | +2.39% | 6,335,100 | 1兆5291億 | -8.38% | - | 2.36 |
08/25 | 1,640 | 1,704 | 1,621 | 1,634 | -3.83% | 6,235,900 | 1兆4934億 | -10.71% | - | 2.31 |
08/24 | 1,752 | 1,763 | 1,698 | 1,699 | -4.5% | 5,141,800 | 1兆5528億 | -7.46% | - | 2.4 |
08/21 | 1,802 | 1,814 | 1,779 | 1,779 | -2.2% | 3,962,700 | 1兆6260億 | -3.26% | - | 2.51 |
08/20 | 1,820 | 1,841 | 1,813 | 1,819 | +0.39% | 4,680,600 | 1兆6625億 | -1.14% | - | 2.57 |
08/19 | 1,825 | 1,830 | 1,808 | 1,812 | -1.58% | 4,089,700 | 1兆6561億 | -1.41% | - | 2.56 |
08/18 | 1,840 | 1,860 | 1,839 | 1,841 | +0.27% | 2,626,900 | 1兆6826億 | +0.33% | - | 2.6 |
08/17 | 1,830 | 1,838 | 1,821 | 1,836 | +0.55% | 2,358,600 | 1兆6781億 | +0.27% | - | 2.59 |
08/14 | 1,835 | 1,840 | 1,823 | 1,826 | +0.05% | 2,386,500 | 1兆6689億 | +0.05% | - | 2.58 |
08/13 | 1,819 | 1,839 | 1,812 | 1,825 | +0.05% | 5,903,900 | 1兆6680億 | +0.33% | - | 2.58 |
08/12 | 1,832 | 1,855 | 1,820 | 1,824 | -0.38% | 4,831,500 | 1兆6671億 | +0.66% | - | 2.58 |
08/11 | 1,827 | 1,836 | 1,816 | 1,831 | -0.16% | 4,539,100 | 1兆6735億 | +1.27% | - | 2.59 |
08/10 | 1,811 | 1,834 | 1,804 | 1,834 | +0.22% | 4,219,700 | 1兆6762億 | +1.83% | - | 2.59 |
08/07 | 1,824 | 1,833 | 1,816 | 1,830 | +0.83% | 4,459,100 | 1兆6726億 | +1.89% | - | 2.59 |
08/06 | 1,800 | 1,830 | 1,794 | 1,815 | -4.22% | 7,883,900 | 1兆6589億 | +1.4% | - | 2.57 |
08/05 | 1,913 | 1,914 | 1,886 | 1,895 | -0.68% | 3,006,100 | 1兆7320億 | +6.22% | - | 2.68 |
08/04 | 1,911 | 1,915 | 1,898 | 1,908 | -0.16% | 2,715,700 | 1兆7439億 | +7.49% | - | 2.7 |