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 | 219 | 283 | 219 | 256 | +17.43% | 5,536,200 | 31億8753万 | +10.82% | 22.78 | 1.18 |
| 12/29 | 216 | 221 | 215 | 218 | +0.93% | 17,600 | 27億1438万 | -4.8% | 19.4 | 1 |
| 12/28 | 208 | 221 | 208 | 216 | +1.41% | 27,400 | 26億8948万 | -5.68% | 19.22 | 0.99 |
| 12/25 | 216 | 216 | 213 | 213 | 0% | 65,600 | 26億5212万 | -6.99% | 18.95 | 0.98 |
| 12/24 | 215 | 219 | 212 | 213 | -2.74% | 96,700 | 26億5212万 | -6.99% | 18.95 | 0.98 |
| 12/22 | 224 | 226 | 219 | 219 | -2.67% | 85,100 | 27億2683万 | -4.37% | 19.49 | 1.01 |
| 12/21 | 226 | 227 | 225 | 225 | -0.88% | 22,600 | 28億154万 | -1.75% | 20.02 | 1.03 |
| 12/18 | 228 | 229 | 227 | 227 | -0.87% | 12,900 | 28億2644万 | -0.87% | 20.2 | 1.04 |
| 12/17 | 230 | 232 | 227 | 229 | -0.43% | 72,400 | 28億5134万 | 0% | 20.38 | 1.05 |
| 12/16 | 232 | 233 | 229 | 230 | +0.44% | 48,200 | 28億6379万 | +0.44% | 20.47 | 1.06 |
| 12/15 | 231 | 235 | 228 | 229 | -0.43% | 91,700 | 28億5134万 | 0% | 20.38 | 1.05 |
| 12/14 | 228 | 232 | 228 | 230 | -0.86% | 27,300 | 28億6379万 | +0.88% | 20.47 | 1.06 |
| 12/11 | 227 | 239 | 226 | 232 | +2.2% | 97,900 | 28億8870万 | +1.75% | 20.64 | 1.07 |
| 12/10 | 227 | 231 | 227 | 227 | -2.16% | 79,800 | 28億2644万 | 0% | 20.2 | 1.04 |
| 12/09 | 227 | 233 | 225 | 232 | +0.87% | 103,500 | 28億8870万 | +2.2% | 20.64 | 1.07 |
| 12/08 | 234 | 236 | 230 | 230 | -2.13% | 65,300 | 28億6379万 | +1.32% | 20.47 | 1.06 |
| 12/07 | 236 | 237 | 233 | 235 | -0.84% | 70,100 | 29億2605万 | +3.98% | 20.91 | 1.08 |
| 12/04 | 235 | 238 | 227 | 237 | -1.66% | 223,600 | 29億5095万 | +4.87% | 21.09 | 1.09 |
| 12/03 | 247 | 248 | 236 | 241 | +2.99% | 279,100 | 30億76万 | +7.11% | 21.45 | 1.11 |
| 12/02 | 243 | 243 | 233 | 234 | -3.31% | 272,600 | 29億1360万 | +4% | 20.82 | 1.07 |
| 12/01 | 246 | 250 | 234 | 242 | -5.47% | 595,600 | 30億1321万 | +8.04% | 21.53 | 1.11 |
| 11/30 | 251 | 265 | 247 | 256 | -4.12% | 914,200 | 31億8753万 | +14.8% | 22.78 | 1.18 |
| 11/27 | 229 | 288 | 225 | 267 | +19.73% | 5,646,500 | 33億2449万 | +20.27% | 23.76 | 1.23 |
| 11/26 | 221 | 232 | 220 | 223 | +3.24% | 84,900 | 27億7663万 | +1.36% | 19.84 | 1.02 |
| 11/25 | 217 | 220 | 215 | 216 | +0.93% | 45,600 | 26億8948万 | -1.82% | 19.22 | 0.99 |
| 11/24 | 214 | 216 | 214 | 214 | 0% | 26,500 | 26億6457万 | -2.73% | 19.04 | 0.98 |
| 11/20 | 215 | 217 | 213 | 214 | -0.47% | 18,000 | 26億6457万 | -2.73% | 19.04 | 0.98 |
| 11/19 | 214 | 216 | 213 | 215 | +0.94% | 16,500 | 26億7702万 | -2.71% | 19.13 | 0.99 |
| 11/18 | 215 | 216 | 213 | 213 | -0.47% | 22,800 | 26億5212万 | -3.62% | 18.95 | 0.98 |
| 11/17 | 216 | 220 | 213 | 214 | 0% | 26,600 | 26億6457万 | -3.17% | 19.04 | 0.98 |
| 11/16 | 222 | 222 | 210 | 214 | -6.96% | 103,300 | 26億6457万 | -3.6% | 19.04 | 0.98 |
| 11/13 | 224 | 234 | 224 | 230 | +1.77% | 101,900 | 28億6379万 | +3.6% | 20.47 | 1.06 |
| 11/12 | 223 | 226 | 223 | 226 | 0% | 9,500 | 28億1399万 | +2.26% | 20.11 | 1.04 |
| 11/11 | 221 | 227 | 221 | 226 | +2.26% | 29,900 | 28億1399万 | +2.26% | 20.11 | 1.04 |
| 11/10 | 221 | 224 | 219 | 221 | 0% | 32,300 | 27億5173万 | +0.45% | 19.67 | 1.01 |
| 11/09 | 218 | 223 | 217 | 221 | +0.91% | 34,700 | 27億5173万 | +0.45% | 19.67 | 1.01 |
| 11/06 | 220 | 220 | 218 | 219 | -0.45% | 16,000 | 27億2683万 | -0.45% | 19.49 | 1.01 |
| 11/05 | 222 | 224 | 219 | 220 | 0% | 14,400 | 27億3928万 | +0.46% | 19.58 | 1.01 |
| 11/04 | 222 | 222 | 218 | 220 | 0% | 7,400 | 27億3928万 | +0.46% | 19.58 | 1.01 |
| 11/02 | 225 | 225 | 220 | 220 | -0.9% | 15,800 | 27億3928万 | +0.92% | 19.58 | 1.01 |
| 10/30 | 222 | 223 | 220 | 222 | -0.45% | 12,100 | 27億6418万 | +1.83% | 19.75 | 1.02 |
| 10/29 | 225 | 225 | 222 | 223 | -0.89% | 5,600 | 27億7663万 | +2.29% | 19.84 | 1.02 |
| 10/28 | 222 | 226 | 221 | 225 | +0.9% | 8,600 | 28億154万 | +3.21% | 20.02 | 1.03 |
| 10/27 | 224 | 224 | 220 | 223 | +0.45% | 19,900 | 27億7663万 | +2.29% | 19.84 | 1.02 |
| 10/26 | 220 | 225 | 220 | 222 | +0.91% | 8,400 | 27億6418万 | +1.83% | 19.75 | 1.02 |
| 10/23 | 220 | 220 | 218 | 220 | +0.92% | 6,500 | 27億3928万 | +0.92% | 19.58 | 1.01 |
| 10/22 | 220 | 220 | 217 | 218 | -0.46% | 8,600 | 27億1438万 | 0% | 19.4 | 1 |
| 10/21 | 218 | 219 | 213 | 219 | +0.46% | 15,000 | 27億2683万 | 0% | 19.49 | 1.01 |
| 10/20 | 226 | 226 | 216 | 218 | -2.68% | 29,400 | 27億1438万 | 0% | 19.4 | 1 |
| 10/19 | 226 | 228 | 223 | 224 | 0% | 23,000 | 27億8909万 | +2.75% | 19.93 | 1.03 |
| 10/16 | 222 | 225 | 221 | 224 | +0.9% | 30,700 | 27億8909万 | +3.23% | 19.93 | 1.03 |
| 10/15 | 219 | 224 | 219 | 222 | +1.37% | 20,300 | 27億6418万 | +2.3% | 19.75 | 1.02 |
| 10/14 | 221 | 221 | 218 | 219 | -1.35% | 19,900 | 27億2683万 | +0.92% | 19.49 | 1.01 |
| 10/13 | 218 | 225 | 218 | 222 | +0.45% | 35,300 | 27億6418万 | +2.3% | 19.75 | 1.02 |
| 10/09 | 215 | 227 | 215 | 221 | +2.79% | 58,700 | 27億5173万 | +1.84% | 19.67 | 1.01 |
| 10/08 | 217 | 217 | 215 | 215 | -0.46% | 16,700 | 26億7702万 | -1.38% | 19.13 | 0.99 |
| 10/07 | 217 | 219 | 215 | 216 | 0% | 19,000 | 26億8948万 | -1.37% | 19.22 | 0.99 |
| 10/06 | 219 | 221 | 215 | 216 | 0% | 24,400 | 26億8948万 | -1.82% | 19.22 | 0.99 |
| 10/05 | 215 | 221 | 214 | 216 | +1.41% | 54,400 | 26億8948万 | -2.26% | 19.22 | 0.99 |
| 10/02 | 214 | 218 | 211 | 213 | -0.47% | 32,600 | 26億5212万 | -4.05% | 18.95 | 0.98 |
| 10/01 | 210 | 215 | 209 | 214 | +1.9% | 23,600 | 26億6457万 | -3.6% | 19.04 | 0.98 |
| 09/30 | 208 | 214 | 206 | 210 | +2.44% | 36,200 | 26億1477万 | -5.83% | 18.69 | 0.96 |
| 09/29 | 213 | 213 | 205 | 205 | -4.65% | 52,500 | 25億5251万 | -8.89% | 18.24 | 0.94 |
| 09/28 | 218 | 218 | 210 | 215 | -0.92% | 34,000 | 26億7702万 | -5.7% | 19.13 | 0.99 |
| 09/25 | 213 | 218 | 211 | 217 | +2.84% | 43,800 | 27億193万 | -5.65% | 19.31 | 1 |
| 09/24 | 221 | 221 | 210 | 211 | -4.52% | 54,700 | 26億2722万 | -9.05% | 18.78 | 0.97 |
| 09/18 | 225 | 225 | 220 | 221 | 0% | 21,800 | 27億5173万 | -5.56% | 19.67 | 1.01 |
| 09/17 | 228 | 236 | 218 | 221 | -1.78% | 138,700 | 27億5173万 | -6.75% | 19.67 | 1.01 |
| 09/16 | 225 | 246 | 220 | 225 | +0.9% | 109,700 | 28億154万 | -6.25% | 20.02 | 1.03 |
| 09/15 | 225 | 229 | 220 | 223 | -0.89% | 45,500 | 27億7663万 | -8.61% | 19.84 | 1.02 |
| 09/14 | 226 | 230 | 222 | 225 | -3.85% | 110,800 | 28億154万 | -8.91% | 20.02 | 1.03 |
| 09/11 | 210 | 257 | 210 | 234 | +10.38% | 914,200 | 29億1360万 | -5.26% | 20.82 | 1.07 |
| 09/10 | 212 | 215 | 205 | 212 | -1.4% | 34,600 | 26億3967万 | -13.82% | 18.86 | 0.97 |
| 09/09 | 214 | 215 | 210 | 215 | +5.39% | 51,300 | 26億7702万 | -12.96% | 19.13 | 0.99 |
| 09/08 | 213 | 214 | 203 | 204 | -4.23% | 44,200 | 25億4006万 | -17.41% | 18.15 | 0.94 |
| 09/07 | 214 | 216 | 205 | 213 | -2.74% | 45,800 | 26億5212万 | -14.11% | 18.95 | 0.98 |
| 09/04 | 227 | 227 | 217 | 219 | -3.95% | 82,000 | 27億2683万 | -11.69% | 19.49 | 1.01 |
| 09/03 | 227 | 232 | 224 | 228 | +0.88% | 52,500 | 28億3889万 | -8.43% | 20.29 | 1.05 |
| 09/02 | 223 | 233 | 223 | 226 | 0% | 57,700 | 28億1399万 | -8.87% | 20.11 | 1.04 |
| 09/01 | 243 | 243 | 226 | 226 | -6.22% | 91,100 | 28億1399万 | -8.87% | 20.11 | 1.04 |
| 08/31 | 240 | 247 | 238 | 241 | -0.41% | 27,500 | 30億76万 | -3.21% | 21.45 | 1.11 |
| 08/28 | 238 | 248 | 238 | 242 | 0% | 96,600 | 30億1321万 | -2.42% | 21.53 | 1.11 |
| 08/27 | 235 | 248 | 235 | 242 | +1.68% | 91,400 | 30億1321万 | -2.42% | 21.53 | 1.11 |
| 08/26 | 227 | 242 | 227 | 238 | +3.93% | 138,900 | 29億6340万 | -4.03% | 21.18 | 1.09 |
| 08/25 | 221 | 246 | 215 | 229 | -3.78% | 332,200 | 28億5134万 | -7.66% | 20.38 | 1.05 |
| 08/24 | 248 | 259 | 236 | 238 | -8.46% | 379,500 | 29億6340万 | -4.03% | 21.18 | 1.09 |
| 08/21 | 265 | 294 | 258 | 260 | -3.35% | 1,311,400 | 32億3733万 | +4.84% | 23.14 | 1.19 |
| 08/20 | 263 | 274 | 260 | 269 | 0% | 478,800 | 33億4939万 | +8.91% | 23.94 | 1.24 |
| 08/19 | 271 | 275 | 263 | 269 | -0.74% | 589,500 | 33億4939万 | +9.35% | 23.94 | 1.24 |
| 08/18 | 272 | 279 | 261 | 271 | +1.88% | 1,415,200 | 33億7430万 | +11.07% | 24.12 | 1.24 |
| 08/17 | 285 | 288 | 265 | 266 | -8.9% | 2,868,600 | 33億1204万 | +9.47% | 23.67 | 1.22 |
| 08/14 | 303 | 325 | 292 | 292 | -1.02% | 6,406,900 | 36億3577万 | +21.16% | 25.98 | 1.34 |
| 08/13 | 306 | 318 | 288 | 295 | -10.61% | 13,404,800 | 36億7313万 | +23.43% | 26.25 | 1.35 |
| 08/12 | 284 | 347 | 274 | 330 | +13.4% | 42,099,000 | 41億892万 | +39.24% | 29.37 | 1.52 |
| 08/11 | 268 | 300 | 253 | 291 | +32.27% | 17,042,500 | 36億2332万 | +24.36% | 25.89 | 1.34 |
| 08/10 | 219 | 223 | 215 | 220 | -0.9% | 64,300 | 27億3928万 | -5.17% | 19.58 | 1.01 |
| 08/07 | 226 | 229 | 222 | 222 | -3.9% | 38,700 | 27億6418万 | -4.72% | 19.75 | 1.02 |
| 08/06 | 224 | 231 | 224 | 231 | +4.05% | 39,700 | 28億7625万 | -1.28% | 20.56 | 1.06 |
| 08/05 | 221 | 224 | 220 | 222 | -0.45% | 19,100 | 27億6418万 | -5.53% | 19.75 | 1.02 |
| 08/04 | 222 | 227 | 221 | 223 | +0.45% | 22,500 | 27億7663万 | -5.51% | 19.84 | 1.02 |
