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 | 1,493 | 1,496 | 1,472 | 1,472 | -0.67% | 1,017,400 | 5223億5922万 | -4.23% | 14.46 | 1.04 |
| 12/29 | 1,471 | 1,484 | 1,461 | 1,482 | +0.27% | 1,018,900 | 5259億785万 | -3.95% | 14.56 | 1.05 |
| 12/28 | 1,460 | 1,482 | 1,448 | 1,478 | +0.07% | 1,286,200 | 5244億8840万 | -4.46% | 14.52 | 1.05 |
| 12/25 | 1,494 | 1,494 | 1,475 | 1,477 | -0.81% | 1,312,600 | 5241億3354万 | -4.83% | 14.51 | 1.05 |
| 12/24 | 1,534 | 1,535 | 1,486 | 1,489 | -2.04% | 2,833,000 | 5283億9190万 | -4.31% | 14.63 | 1.05 |
| 12/22 | 1,525 | 1,536 | 1,512 | 1,520 | +0.66% | 1,363,900 | 5393億9267万 | -2.56% | 14.93 | 1.08 |
| 12/21 | 1,498 | 1,515 | 1,488 | 1,510 | -0.4% | 1,600,800 | 5358億4404万 | -3.27% | 14.83 | 1.07 |
| 12/18 | 1,557 | 1,584 | 1,514 | 1,516 | -3.32% | 3,002,000 | 5379億7322万 | -2.94% | 14.89 | 1.07 |
| 12/17 | 1,573 | 1,580 | 1,560 | 1,568 | +1.75% | 2,110,500 | 5564億2612万 | +0.26% | 15.4 | 1.11 |
| 12/16 | 1,526 | 1,548 | 1,521 | 1,541 | +2.6% | 1,790,200 | 5468億4481万 | -1.41% | 15.14 | 1.09 |
| 12/15 | 1,527 | 1,533 | 1,502 | 1,502 | -1.18% | 1,741,000 | 5330億513万 | -3.84% | 14.76 | 1.06 |
| 12/14 | 1,497 | 1,531 | 1,490 | 1,520 | -0.39% | 1,942,600 | 5393億9267万 | -2.81% | 14.93 | 1.08 |
| 12/11 | 1,504 | 1,529 | 1,504 | 1,526 | +0.39% | 2,959,300 | 5415億2185万 | -2.43% | 14.99 | 1.08 |
| 12/10 | 1,522 | 1,528 | 1,515 | 1,520 | -1.17% | 1,848,000 | 5393億9267万 | -2.69% | 14.93 | 1.08 |
| 12/09 | 1,536 | 1,551 | 1,531 | 1,538 | -0.84% | 1,788,700 | 5457億8022万 | -1.47% | 15.11 | 1.09 |
| 12/08 | 1,575 | 1,579 | 1,551 | 1,551 | -1.46% | 1,541,900 | 5503億9344万 | -0.45% | 15.24 | 1.1 |
| 12/07 | 1,579 | 1,584 | 1,571 | 1,574 | +0.58% | 784,300 | 5585億5531万 | +1.16% | 15.46 | 1.11 |
| 12/04 | 1,562 | 1,572 | 1,549 | 1,565 | -0.76% | 2,190,000 | 5553億6153万 | +0.77% | 15.37 | 1.11 |
| 12/03 | 1,593 | 1,596 | 1,573 | 1,577 | -0.63% | 1,436,300 | 5596億1990万 | +1.81% | 15.49 | 1.12 |
| 12/02 | 1,595 | 1,609 | 1,587 | 1,587 | -0.63% | 1,697,800 | 5631億6853万 | +2.78% | 15.59 | 1.12 |
| 12/01 | 1,583 | 1,597 | 1,573 | 1,597 | +1.91% | 1,917,200 | 5667億1717万 | +3.7% | 15.69 | 1.13 |
| 11/30 | 1,577 | 1,584 | 1,561 | 1,567 | -0.44% | 2,001,900 | 5560億7126万 | +2.08% | 15.39 | 1.11 |
| 11/27 | 1,581 | 1,594 | 1,572 | 1,574 | +0.06% | 2,135,200 | 5585億5531万 | +2.67% | 15.46 | 1.11 |
| 11/26 | 1,610 | 1,611 | 1,565 | 1,573 | -1.87% | 2,764,200 | 5582億44万 | +2.74% | 15.45 | 1.11 |
| 11/25 | 1,605 | 1,614 | 1,590 | 1,603 | -0.43% | 1,704,000 | 5688億4635万 | +4.91% | 15.75 | 1.13 |
| 11/24 | 1,604 | 1,614 | 1,598 | 1,610 | +0.63% | 1,117,600 | 5713億3040万 | +5.71% | 15.82 | 1.14 |
| 11/20 | 1,590 | 1,600 | 1,580 | 1,600 | +0.38% | 1,235,900 | 5677億8176万 | +5.4% | 15.72 | 1.13 |
| 11/19 | 1,600 | 1,604 | 1,576 | 1,594 | +0.57% | 1,442,200 | 5656億5258万 | +5.28% | 15.66 | 1.13 |
| 11/18 | 1,584 | 1,599 | 1,583 | 1,585 | +0.57% | 1,639,400 | 5624億5881万 | +4.9% | 15.57 | 1.12 |
| 11/17 | 1,553 | 1,582 | 1,547 | 1,576 | +2.34% | 2,107,900 | 5592億6503万 | +4.37% | 15.48 | 1.12 |
| 11/16 | 1,530 | 1,544 | 1,524 | 1,540 | -0.9% | 843,100 | 5464億8994万 | +2.05% | 15.13 | 1.09 |
| 11/13 | 1,534 | 1,557 | 1,528 | 1,554 | +0.39% | 2,256,900 | 5514億5803万 | +3.05% | 15.27 | 1.1 |
| 11/12 | 1,557 | 1,565 | 1,539 | 1,548 | +0.45% | 1,566,700 | 5493億2885万 | +2.79% | 15.21 | 1.1 |
| 11/11 | 1,530 | 1,560 | 1,522 | 1,541 | +0.59% | 2,640,200 | 5468億4481万 | +2.53% | 15.14 | 1.09 |
| 11/10 | 1,529 | 1,536 | 1,516 | 1,532 | -0.71% | 1,508,900 | 5436億5103万 | +2.07% | 15.05 | 1.08 |
| 11/09 | 1,528 | 1,556 | 1,526 | 1,543 | +1.98% | 2,290,800 | 5475億5453万 | +3% | 15.16 | 1.09 |
| 11/06 | 1,504 | 1,515 | 1,493 | 1,513 | +0.87% | 1,353,700 | 5369億863万 | +1.2% | 14.86 | 1.07 |
| 11/05 | 1,476 | 1,508 | 1,473 | 1,500 | +1.69% | 1,505,500 | 5322億9540万 | +0.4% | 14.74 | 1.06 |
| 11/04 | 1,489 | 1,491 | 1,470 | 1,475 | +0.2% | 1,501,800 | 5234億2381万 | -1.01% | 14.49 | 1.04 |
| 11/02 | 1,477 | 1,487 | 1,464 | 1,472 | -1.87% | 1,724,800 | 5223億5922万 | -1.21% | 14.46 | 1.04 |
| 10/30 | 1,491 | 1,503 | 1,477 | 1,500 | +0.27% | 2,087,200 | 5322億9540万 | +0.74% | 14.74 | 1.06 |
| 10/29 | 1,482 | 1,500 | 1,474 | 1,496 | +2.61% | 3,036,500 | 5308億7595万 | +0.67% | 14.7 | 1.06 |
| 10/28 | 1,463 | 1,466 | 1,451 | 1,458 | -0.34% | 1,528,000 | 5173億9113万 | -1.82% | 14.32 | 1.03 |
| 10/27 | 1,487 | 1,488 | 1,460 | 1,463 | -1.08% | 1,647,000 | 5191億6545万 | -1.55% | 14.37 | 1.04 |
| 10/26 | 1,498 | 1,498 | 1,475 | 1,479 | +0.75% | 2,096,600 | 5248億4326万 | -0.4% | 14.53 | 1.05 |
| 10/23 | 1,546 | 1,546 | 1,465 | 1,468 | -4.05% | 5,688,900 | 5209億3976万 | -1.08% | 14.42 | 1.04 |
| 10/22 | 1,515 | 1,532 | 1,512 | 1,530 | 0% | 1,218,600 | 5429億4131万 | +3.24% | 15.03 | 1.08 |
| 10/21 | 1,482 | 1,535 | 1,473 | 1,530 | +3.31% | 1,852,100 | 5429億4131万 | +3.52% | 15.03 | 1.08 |
| 10/20 | 1,495 | 1,495 | 1,477 | 1,481 | -0.07% | 1,432,300 | 5255億5299万 | +0.41% | 14.55 | 1.05 |
| 10/19 | 1,499 | 1,506 | 1,479 | 1,482 | -1.13% | 1,924,700 | 5259億785万 | +0.54% | 14.56 | 1.05 |
| 10/16 | 1,510 | 1,525 | 1,494 | 1,499 | -0.13% | 2,033,400 | 5319億4054万 | +2.04% | 14.73 | 1.06 |
| 10/15 | 1,489 | 1,514 | 1,485 | 1,501 | -0.6% | 1,885,200 | 5326億5026万 | +2.6% | 14.75 | 1.06 |
| 10/14 | 1,552 | 1,556 | 1,506 | 1,510 | -2.77% | 1,547,100 | 5358億4404万 | +3.64% | 14.83 | 1.07 |
| 10/13 | 1,537 | 1,556 | 1,527 | 1,553 | -0.13% | 1,713,000 | 5511億317万 | +7.03% | 15.26 | 1.1 |
| 10/09 | 1,507 | 1,558 | 1,495 | 1,555 | +3.25% | 2,679,000 | 5518億1290万 | +7.76% | 15.28 | 1.1 |
| 10/08 | 1,513 | 1,523 | 1,498 | 1,506 | -0.26% | 1,659,400 | 5344億2458万 | +4.8% | 14.8 | 1.07 |
| 10/07 | 1,491 | 1,519 | 1,491 | 1,510 | +1.96% | 1,305,800 | 5358億4404万 | +5.3% | 14.83 | 1.07 |
| 10/06 | 1,500 | 1,509 | 1,475 | 1,481 | -0.13% | 1,569,000 | 5255億5299万 | +3.35% | 14.55 | 1.05 |
| 10/05 | 1,469 | 1,495 | 1,452 | 1,483 | +2.13% | 1,543,700 | 5262億6272万 | +3.63% | 14.57 | 1.05 |
| 10/02 | 1,446 | 1,471 | 1,432 | 1,452 | -1.49% | 2,100,700 | 5152億6195万 | +1.68% | 14.26 | 1.03 |
| 10/01 | 1,462 | 1,487 | 1,444 | 1,474 | -0.81% | 3,332,000 | 5230億6895万 | +3.44% | 14.48 | 1.04 |
| 09/30 | 1,450 | 1,500 | 1,442 | 1,486 | +5.32% | 2,849,200 | 5273億2731万 | +4.35% | 14.6 | 1.05 |
| 09/29 | 1,451 | 1,465 | 1,408 | 1,411 | -3.62% | 2,209,800 | 5007億1254万 | -0.98% | 13.86 | 1 |
| 09/28 | 1,451 | 1,467 | 1,437 | 1,464 | +1.24% | 1,894,700 | 5195億2031万 | +2.45% | 14.38 | 1.04 |
| 09/25 | 1,454 | 1,454 | 1,415 | 1,446 | +0.14% | 2,170,100 | 5131億3276万 | +0.91% | 14.2 | 1.02 |
| 09/24 | 1,442 | 1,470 | 1,434 | 1,444 | -0.76% | 2,467,600 | 5124億2304万 | +0.42% | 14.18 | 1.02 |
| 09/18 | 1,476 | 1,478 | 1,445 | 1,455 | -1.42% | 2,851,300 | 5163億2654万 | +0.83% | 14.29 | 1.03 |
| 09/17 | 1,464 | 1,479 | 1,455 | 1,476 | +1.17% | 1,435,800 | 5237億7867万 | +2.07% | 14.5 | 1.04 |
| 09/16 | 1,454 | 1,464 | 1,443 | 1,459 | +0.9% | 1,834,700 | 5177億4599万 | +0.62% | 14.33 | 1.03 |
| 09/15 | 1,450 | 1,458 | 1,433 | 1,446 | +1.26% | 1,651,300 | 5131億3276万 | -0.48% | 14.2 | 1.02 |
| 09/14 | 1,450 | 1,455 | 1,421 | 1,428 | +0.21% | 1,137,300 | 5067億4522万 | -2.06% | 14.03 | 1.01 |
| 09/11 | 1,418 | 1,439 | 1,413 | 1,425 | -1.59% | 3,046,700 | 5056億8063万 | -2.53% | 14 | 1.01 |
| 09/10 | 1,414 | 1,453 | 1,396 | 1,448 | -0.48% | 2,072,800 | 5138億4249万 | -1.3% | 14.22 | 1.02 |
| 09/09 | 1,399 | 1,455 | 1,391 | 1,455 | +8.1% | 2,257,700 | 5163億2654万 | -1.09% | 14.29 | 1.03 |
| 09/08 | 1,361 | 1,386 | 1,344 | 1,346 | -1.03% | 1,691,000 | 4776億4640万 | -8.56% | 13.22 | 0.95 |
| 09/07 | 1,333 | 1,365 | 1,323 | 1,360 | +1.49% | 2,639,000 | 4826億1450万 | -7.8% | 13.36 | 0.96 |
| 09/04 | 1,371 | 1,379 | 1,331 | 1,340 | -2.05% | 2,111,200 | 4755億1722万 | -9.4% | 13.16 | 0.95 |
| 09/03 | 1,388 | 1,394 | 1,366 | 1,368 | +0.07% | 1,167,600 | 4854億5340万 | -7.75% | 13.44 | 0.97 |
| 09/02 | 1,371 | 1,399 | 1,362 | 1,367 | -2.01% | 1,864,900 | 4850億9854万 | -8.07% | 13.43 | 0.97 |
| 09/01 | 1,417 | 1,429 | 1,395 | 1,395 | -2.79% | 1,460,600 | 4950億3472万 | -6.25% | 13.7 | 0.99 |
| 08/31 | 1,477 | 1,481 | 1,424 | 1,435 | -3.3% | 2,512,500 | 5092億2927万 | -3.63% | 14.09 | 1.02 |
| 08/28 | 1,460 | 1,494 | 1,452 | 1,484 | +3.78% | 2,190,400 | 5266億1758万 | -0.27% | 14.58 | 1.05 |
| 08/27 | 1,448 | 1,456 | 1,426 | 1,430 | +1.27% | 2,022,700 | 5074億5495万 | -3.77% | 14.05 | 1.01 |
| 08/26 | 1,384 | 1,417 | 1,371 | 1,412 | +2.39% | 2,604,100 | 5010億6740万 | -5.04% | 13.87 | 1 |
| 08/25 | 1,403 | 1,447 | 1,374 | 1,379 | -5.09% | 3,957,900 | 4893億5690万 | -7.39% | 13.54 | 0.98 |
| 08/24 | 1,459 | 1,482 | 1,446 | 1,453 | -2.42% | 3,051,400 | 5156億1681万 | -2.68% | 14.27 | 1.03 |
| 08/21 | 1,505 | 1,526 | 1,489 | 1,489 | -2.68% | 1,522,600 | 5283億9190万 | -0.33% | 14.63 | 1.05 |
| 08/20 | 1,535 | 1,548 | 1,522 | 1,530 | -0.97% | 1,130,800 | 5429億4131万 | +2.48% | 15.03 | 1.08 |
| 08/19 | 1,562 | 1,570 | 1,545 | 1,545 | -1.53% | 1,000,400 | 5482億6426万 | +3.62% | 15.18 | 1.09 |
| 08/18 | 1,575 | 1,578 | 1,561 | 1,569 | -0.19% | 1,020,000 | 5567億8099万 | +5.44% | 15.41 | 1.11 |
| 08/17 | 1,565 | 1,572 | 1,558 | 1,572 | +1.35% | 1,342,400 | 5578億4558万 | +6% | 15.44 | 1.11 |
| 08/14 | 1,538 | 1,558 | 1,537 | 1,551 | -0.51% | 1,597,100 | 5503億9344万 | +5.01% | 15.23 | 1.1 |
| 08/13 | 1,553 | 1,563 | 1,534 | 1,559 | +0.71% | 1,491,200 | 5532億3235万 | +5.98% | 15.31 | 1.1 |
| 08/12 | 1,548 | 1,568 | 1,537 | 1,548 | -0.64% | 1,346,500 | 5493億2885万 | +5.67% | 15.2 | 1.1 |
| 08/11 | 1,552 | 1,568 | 1,531 | 1,558 | +1.3% | 1,514,200 | 5528億7749万 | +6.57% | 15.3 | 1.1 |
| 08/10 | 1,548 | 1,548 | 1,523 | 1,538 | -1.03% | 1,444,500 | 5457億8022万 | +5.56% | 15.11 | 1.09 |
| 08/07 | 1,530 | 1,560 | 1,529 | 1,554 | +0.91% | 1,798,100 | 5514億5803万 | +6.88% | 15.26 | 1.1 |
| 08/06 | 1,496 | 1,574 | 1,491 | 1,540 | +4.9% | 5,530,900 | 5464億8994万 | +6.13% | 15.13 | 1.09 |
| 08/05 | 1,422 | 1,473 | 1,421 | 1,468 | +2.37% | 1,531,600 | 5209億3976万 | +1.38% | 14.42 | 1.04 |
| 08/04 | 1,432 | 1,437 | 1,424 | 1,434 | -0.76% | 1,340,300 | 5088億7440万 | -1.1% | 14.08 | 1.02 |
