PER
2015/03/11～2015/08/04
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 |
| 08/04 | 1,158 | 1,169 | 1,129 | 1,141 | -3.96% | 5,052,100 | 3346億3879万 | -15.67% | 16.95 | 1.58 |
| 08/03 | 1,240 | 1,241 | 1,184 | 1,188 | -4.19% | 3,377,600 | 3484億2322万 | -13.28% | 17.64 | 1.65 |
| 07/31 | 1,220 | 1,244 | 1,219 | 1,240 | +1.64% | 3,486,700 | 3636億7406万 | -10.66% | 18.42 | 1.72 |
| 07/30 | 1,207 | 1,232 | 1,204 | 1,220 | +0.91% | 3,225,500 | 3578億835万 | -13.11% | 18.12 | 1.69 |
| 07/29 | 1,226 | 1,242 | 1,196 | 1,209 | -2.34% | 2,942,700 | 3545億8221万 | -14.74% | 17.96 | 1.68 |
| 07/28 | 1,226 | 1,258 | 1,214 | 1,238 | +0.98% | 3,547,900 | 3630億8749万 | -13.67% | 18.39 | 1.72 |
| 07/27 | 1,275 | 1,279 | 1,224 | 1,226 | -5.26% | 5,579,000 | 3595億6807万 | -15.27% | 18.21 | 1.7 |
| 07/24 | 1,313 | 1,338 | 1,282 | 1,294 | -1.45% | 3,262,600 | 3795億1148万 | -11.49% | 19.22 | 1.79 |
| 07/23 | 1,380 | 1,389 | 1,300 | 1,313 | -5.54% | 4,514,400 | 3850億8391万 | -10.8% | 19.5 | 1.82 |
| 07/22 | 1,390 | 1,397 | 1,373 | 1,390 | -3.14% | 2,229,000 | 4076億6689万 | -6.33% | 20.64 | 1.93 |
| 07/21 | 1,398 | 1,463 | 1,398 | 1,435 | +3.16% | 3,727,600 | 4208億6474万 | -4.08% | 21.31 | 1.99 |
| 07/17 | 1,335 | 1,412 | 1,318 | 1,391 | +3.5% | 3,023,000 | 4079億6018万 | -7.57% | 20.66 | 1.93 |
| 07/16 | 1,384 | 1,390 | 1,334 | 1,344 | -2.89% | 2,425,000 | 3941億7576万 | -11.4% | 19.96 | 1.86 |
| 07/15 | 1,390 | 1,412 | 1,374 | 1,384 | -0.36% | 1,477,600 | 4059億718万 | -9.54% | 20.55 | 1.92 |
| 07/14 | 1,370 | 1,424 | 1,365 | 1,389 | +2.51% | 2,509,700 | 4073億7361万 | -9.92% | 20.63 | 1.92 |
| 07/13 | 1,358 | 1,389 | 1,351 | 1,355 | +0.82% | 2,517,500 | 3974億190万 | -12.86% | 20.12 | 1.88 |
| 07/10 | 1,363 | 1,365 | 1,316 | 1,344 | -2.11% | 2,834,300 | 3941億7576万 | -14.5% | 19.96 | 1.86 |
| 07/09 | 1,308 | 1,375 | 1,292 | 1,373 | +0.66% | 4,199,100 | 4026億8104万 | -13.65% | 20.39 | 1.9 |
| 07/08 | 1,426 | 1,440 | 1,364 | 1,364 | -5.34% | 2,791,800 | 4000億4147万 | -15.17% | 20.26 | 1.89 |
| 07/07 | 1,455 | 1,457 | 1,427 | 1,441 | 0% | 2,021,100 | 4226億2446万 | -11.43% | 21.4 | 2 |
| 07/06 | 1,463 | 1,482 | 1,417 | 1,441 | -4.7% | 3,368,100 | 4226億2446万 | -12.4% | 21.4 | 2 |
| 07/03 | 1,501 | 1,518 | 1,469 | 1,512 | +0.33% | 2,431,300 | 4434億4773万 | -9.03% | 22.46 | 2.09 |
| 07/02 | 1,552 | 1,565 | 1,503 | 1,507 | -2.71% | 2,590,600 | 4419億8130万 | -10.14% | 22.38 | 2.09 |
| 07/01 | 1,530 | 1,580 | 1,530 | 1,549 | +1.04% | 1,500,500 | 4542億9929万 | -8.45% | 23.01 | 2.15 |
| 06/30 | 1,560 | 1,581 | 1,517 | 1,533 | -2.36% | 2,216,200 | 4496億673万 | -9.93% | 22.77 | 2.12 |
| 06/29 | 1,556 | 1,590 | 1,543 | 1,570 | -3.98% | 2,407,600 | 4604億5829万 | -8.35% | 23.32 | 2.18 |
| 06/26 | 1,608 | 1,664 | 1,608 | 1,635 | +0.18% | 1,686,100 | 4795億2185万 | -5.05% | 24.28 | 2.27 |
| 06/25 | 1,569 | 1,644 | 1,567 | 1,632 | +2.64% | 2,542,000 | 4786億4199万 | -5.56% | 24.24 | 2.26 |
| 06/24 | 1,640 | 1,640 | 1,586 | 1,590 | -0.87% | 1,801,800 | 4663億2400万 | -8.2% | 23.61 | 2.2 |
| 06/23 | 1,584 | 1,650 | 1,557 | 1,604 | +2.17% | 2,549,400 | 4704億3000万 | -7.76% | 23.82 | 2.22 |
| 06/22 | 1,550 | 1,585 | 1,533 | 1,570 | -1.26% | 2,750,700 | 4604億5829万 | -9.93% | 23.32 | 2.18 |
| 06/19 | 1,566 | 1,596 | 1,537 | 1,590 | +3.65% | 5,625,500 | 4663億2400万 | -9.09% | 23.61 | 2.2 |
| 06/18 | 1,601 | 1,607 | 1,473 | 1,534 | -5.6% | 8,377,400 | 4499億1万 | -12.64% | 22.78 | 2.13 |
| 06/17 | 1,683 | 1,689 | 1,615 | 1,625 | -3.1% | 2,576,000 | 4765億8900万 | -8.14% | 24.13 | 2.25 |
| 06/16 | 1,677 | 1,714 | 1,670 | 1,677 | -0.24% | 1,862,600 | 4918億3984万 | -5.68% | 24.91 | 2.32 |
| 06/15 | 1,652 | 1,686 | 1,652 | 1,681 | +0.54% | 1,072,100 | 4930億1299万 | -5.88% | 24.97 | 2.33 |
| 06/12 | 1,702 | 1,705 | 1,651 | 1,672 | -0.95% | 2,298,200 | 4903億7342万 | -6.85% | 24.83 | 2.32 |
| 06/11 | 1,692 | 1,701 | 1,680 | 1,688 | +0.18% | 1,612,600 | 4950億6598万 | -6.38% | 25.07 | 2.34 |
| 06/10 | 1,705 | 1,721 | 1,672 | 1,685 | -1.17% | 2,392,100 | 4941億8613万 | -6.8% | 25.03 | 2.33 |
| 06/09 | 1,756 | 1,756 | 1,701 | 1,705 | -4.21% | 2,250,000 | 5000億5184万 | -5.96% | 25.32 | 2.36 |
| 06/08 | 1,771 | 1,797 | 1,755 | 1,780 | -0.56% | 1,529,500 | 5220億4825万 | -2.09% | 26.44 | 2.47 |
| 06/05 | 1,849 | 1,858 | 1,782 | 1,790 | -2.03% | 2,254,000 | 5249億8111万 | -1.81% | 26.58 | 2.48 |
| 06/04 | 1,860 | 1,864 | 1,816 | 1,827 | -1.08% | 1,612,400 | 5358億3267万 | -0.05% | 27.13 | 2.53 |
| 06/03 | 1,866 | 1,870 | 1,841 | 1,847 | -2.22% | 1,816,600 | 5416億9839万 | +0.82% | 27.43 | 2.56 |
| 06/02 | 1,864 | 1,903 | 1,831 | 1,889 | +1.23% | 3,533,300 | 5540億1638万 | +2.89% | 28.06 | 2.62 |
| 06/01 | 1,882 | 1,882 | 1,846 | 1,866 | -0.85% | 1,775,500 | 5472億7081万 | +1.47% | 27.71 | 2.59 |
| 05/29 | 1,878 | 1,894 | 1,869 | 1,882 | +0.53% | 2,438,900 | 5519億6338万 | +2.17% | 27.95 | 2.61 |
| 05/28 | 1,844 | 1,891 | 1,839 | 1,872 | +3.14% | 4,958,200 | 5490億3052万 | +1.46% | 27.8 | 2.59 |
| 05/27 | 1,817 | 1,825 | 1,802 | 1,815 | +0.72% | 1,786,500 | 5323億1325万 | -2% | 26.96 | 2.51 |
| 05/26 | 1,812 | 1,829 | 1,792 | 1,802 | 0% | 1,378,500 | 5255億6328万 | -3.27% | 26.61 | 2.48 |
| 05/25 | 1,770 | 1,814 | 1,770 | 1,802 | +1.24% | 2,533,300 | 5255億6328万 | -3.94% | 26.61 | 2.48 |
| 05/22 | 1,739 | 1,784 | 1,722 | 1,780 | +3.55% | 3,519,100 | 5191億4685万 | -5.72% | 26.29 | 2.45 |
| 05/21 | 1,751 | 1,762 | 1,715 | 1,719 | -3.15% | 3,122,200 | 5013億5587万 | -9.53% | 25.39 | 2.37 |
| 05/20 | 1,732 | 1,801 | 1,732 | 1,775 | +4.11% | 4,963,200 | 5176億8858万 | -7.26% | 26.22 | 2.45 |
| 05/19 | 1,734 | 1,735 | 1,678 | 1,705 | -1.33% | 6,091,100 | 4972億7269万 | -11.47% | 25.18 | 2.35 |
| 05/18 | 1,755 | 1,756 | 1,716 | 1,728 | -1.59% | 5,681,400 | 5039億8077万 | -10.97% | 25.52 | 2.38 |
| 05/15 | 1,775 | 1,812 | 1,731 | 1,756 | -5.79% | 8,271,200 | 5121億4712万 | -10.18% | 25.93 | 2.42 |
| 05/14 | 1,881 | 1,885 | 1,855 | 1,864 | +0.65% | 2,180,800 | 5436億4592万 | -5.28% | 27.53 | 2.57 |
| 05/13 | 1,866 | 1,870 | 1,836 | 1,852 | -1.23% | 2,090,300 | 5401億4605万 | -6.18% | 27.35 | 2.55 |
| 05/12 | 1,887 | 1,891 | 1,864 | 1,875 | -0.9% | 2,370,700 | 5468億5413万 | -5.21% | 27.69 | 2.58 |
| 05/11 | 1,891 | 1,896 | 1,861 | 1,892 | +1.34% | 5,199,900 | 5518億1227万 | -4.54% | 27.94 | 2.61 |
| 05/08 | 1,825 | 1,885 | 1,825 | 1,867 | +2.92% | 4,861,700 | 5445億2089万 | -6.04% | 27.57 | 2.57 |
| 05/07 | 1,834 | 1,841 | 1,801 | 1,814 | -0.49% | 3,471,300 | 5290億6314万 | -8.98% | 26.79 | 2.5 |
| 05/01 | 1,801 | 1,839 | 1,792 | 1,823 | -0.11% | 3,244,800 | 5316億8804万 | -8.94% | 26.92 | 2.51 |
| 04/30 | 1,866 | 1,881 | 1,813 | 1,825 | -4.25% | 7,454,100 | 5322億7135万 | -9.34% | 26.95 | 2.51 |
| 04/28 | 1,902 | 1,919 | 1,890 | 1,906 | -0.16% | 19,290,900 | 5558億9545万 | -6.02% | 28.15 | 2.63 |
| 04/27 | 1,922 | 1,927 | 1,903 | 1,909 | -1.04% | 5,794,300 | 4920億4806万 | -6.42% | 24.92 | 2.32 |
| 04/24 | 1,954 | 1,955 | 1,925 | 1,929 | -1.28% | 4,174,000 | 4972億310万 | -5.99% | 25.18 | 2.35 |
| 04/23 | 1,962 | 1,982 | 1,952 | 1,954 | -0.36% | 4,227,500 | 5036億4689万 | -5.33% | 25.5 | 2.38 |
| 04/22 | 1,937 | 1,976 | 1,937 | 1,961 | +0.82% | 4,983,100 | 5054億5116万 | -5.54% | 25.6 | 2.39 |
| 04/21 | 1,955 | 1,960 | 1,923 | 1,945 | -1.02% | 16,461,000 | 5013億2713万 | -6.85% | 25.39 | 2.37 |
| 04/20 | 1,998 | 2,025 | 1,965 | 1,965 | -3.01% | 9,497,300 | 5064億8216万 | -6.47% | 25.65 | 2.39 |
| 04/17 | 2,056 | 2,080 | 2,012 | 2,026 | -3.06% | 4,756,100 | 5222億502万 | -4.07% | 26.44 | 2.47 |
| 04/16 | 2,134 | 2,140 | 2,075 | 2,090 | -2.34% | 2,662,700 | 5387億113万 | -1.51% | 27.28 | 2.54 |
| 04/15 | 2,114 | 2,213 | 2,096 | 2,140 | +2.05% | 5,799,100 | 5515億8872万 | +0.52% | 27.93 | 2.61 |
| 04/14 | 2,065 | 2,123 | 2,062 | 2,097 | +0.58% | 2,467,400 | 5405億539万 | -1.78% | 27.37 | 2.55 |
| 04/13 | 2,058 | 2,099 | 2,041 | 2,085 | +1.12% | 2,434,600 | 5374億1237万 | -2.71% | 27.21 | 2.54 |
| 04/10 | 2,082 | 2,092 | 2,035 | 2,062 | -0.67% | 1,804,100 | 5314億8408万 | -4% | 26.91 | 2.51 |
| 04/09 | 2,110 | 2,136 | 2,067 | 2,076 | -0.29% | 2,988,900 | 5350億9261万 | -3.58% | 27.1 | 2.53 |
| 04/08 | 2,095 | 2,110 | 2,066 | 2,082 | -0.14% | 2,287,600 | 5366億3912万 | -3.3% | 27.18 | 2.54 |
| 04/07 | 2,069 | 2,126 | 2,064 | 2,085 | +0.58% | 3,014,900 | 5374億1237万 | -3.25% | 27.21 | 2.54 |
| 04/06 | 2,000 | 2,092 | 1,992 | 2,073 | +3.03% | 3,700,600 | 5343億1935万 | -4.43% | 27.06 | 2.52 |
| 04/03 | 1,840 | 2,016 | 1,840 | 2,012 | +3.23% | 6,677,400 | 5185億9649万 | -7.79% | 26.26 | 2.45 |
| 04/02 | 1,950 | 1,957 | 1,898 | 1,949 | -1.47% | 3,183,600 | 5023億5813万 | -11.33% | 25.44 | 2.37 |
| 04/01 | 2,018 | 2,023 | 1,978 | 1,978 | -2.03% | 2,996,100 | 5098億3293万 | -10.58% | 25.82 | 2.41 |
| 03/31 | 2,043 | 2,078 | 2,019 | 2,019 | -0.05% | 1,379,100 | 5204億76万 | -9.22% | 26.35 | 2.46 |
| 03/30 | 2,032 | 2,054 | 2,006 | 2,020 | -0.64% | 2,318,800 | 5206億5851万 | -9.66% | 26.37 | 2.46 |
| 03/27 | 2,100 | 2,114 | 2,010 | 2,033 | -3.19% | 3,686,600 | 5240億928万 | -9.56% | 26.54 | 2.48 |
| 03/26 | 2,170 | 2,178 | 2,056 | 2,100 | -5.15% | 3,319,100 | 5412億7865万 | -6.87% | 27.41 | 2.56 |
| 03/25 | 2,165 | 2,223 | 2,165 | 2,214 | +1.28% | 1,578,200 | 5706億6235万 | -1.86% | 28.9 | 2.7 |
| 03/24 | 2,193 | 2,203 | 2,158 | 2,186 | -1.97% | 2,121,600 | 5634億4530万 | -2.93% | 28.53 | 2.66 |
| 03/23 | 2,244 | 2,258 | 2,182 | 2,230 | +0.13% | 1,745,400 | 5747億8637万 | -0.84% | 29.11 | 2.72 |
| 03/20 | 2,236 | 2,236 | 2,203 | 2,227 | -0.49% | 1,566,500 | 5740億1312万 | -0.8% | 29.07 | 2.71 |
| 03/19 | 2,270 | 2,271 | 2,202 | 2,238 | -1.8% | 2,091,600 | 5768億4839万 | -0.18% | 29.21 | 2.73 |
| 03/18 | 2,266 | 2,288 | 2,243 | 2,279 | +0.57% | 1,679,500 | 5874億1621万 | +1.92% | 29.75 | 2.77 |
| 03/17 | 2,278 | 2,299 | 2,249 | 2,266 | +1.16% | 1,686,100 | 5840億6544万 | +1.75% | 29.58 | 2.76 |
| 03/16 | 2,280 | 2,281 | 2,226 | 2,240 | -1.23% | 1,649,800 | 5773億6389万 | +0.99% | 29.24 | 2.73 |
| 03/13 | 2,269 | 2,293 | 2,243 | 2,268 | -0.31% | 2,544,700 | 5845億8094万 | +2.58% | 29.6 | 2.76 |
| 03/12 | 2,263 | 2,308 | 2,250 | 2,275 | -0.7% | 2,932,800 | 5863億8520万 | +3.27% | 29.69 | 2.77 |
| 03/11 | 2,259 | 2,324 | 2,241 | 2,291 | +0.13% | 3,942,100 | 5905億923万 | +4.28% | 29.9 | 2.79 |
