PER
2015/05/28～2015/10/21
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 |
| 10/21 | 1,135 | 1,198 | 1,130 | 1,194 | +3.65% | 2,245,600 | 3501億8293万 | +3.02% | 17.73 | 1.65 |
| 10/20 | 1,130 | 1,158 | 1,123 | 1,152 | +3.41% | 2,331,900 | 3378億6494万 | -0.43% | 17.11 | 1.6 |
| 10/19 | 1,160 | 1,180 | 1,107 | 1,114 | -5.75% | 4,442,100 | 3267億2009万 | -3.72% | 16.54 | 1.54 |
| 10/16 | 1,207 | 1,221 | 1,160 | 1,182 | -1.99% | 3,440,400 | 3466億6350万 | +2.34% | 17.55 | 1.64 |
| 10/15 | 1,165 | 1,213 | 1,153 | 1,206 | +3.17% | 3,693,700 | 3537億236万 | +4.96% | 17.91 | 1.67 |
| 10/14 | 1,236 | 1,238 | 1,163 | 1,169 | -7.73% | 5,299,500 | 3428億5079万 | +2.45% | 17.36 | 1.62 |
| 10/13 | 1,248 | 1,276 | 1,246 | 1,267 | +0.48% | 2,544,100 | 3715億9277万 | +11.63% | 18.82 | 1.76 |
| 10/09 | 1,245 | 1,293 | 1,237 | 1,261 | +2.02% | 3,516,600 | 3698億3306万 | +11.99% | 18.73 | 1.75 |
| 10/08 | 1,198 | 1,250 | 1,197 | 1,236 | +4.13% | 3,802,900 | 3625億92万 | +10.55% | 18.36 | 1.71 |
| 10/07 | 1,134 | 1,200 | 1,108 | 1,187 | +4.31% | 3,226,600 | 3481億2993万 | +6.65% | 17.63 | 1.64 |
| 10/06 | 1,196 | 1,217 | 1,132 | 1,138 | -2.4% | 2,900,800 | 3337億5894万 | +2.61% | 16.9 | 1.58 |
| 10/05 | 1,124 | 1,179 | 1,122 | 1,166 | +5.42% | 2,904,600 | 3419億7093万 | +5.33% | 17.32 | 1.62 |
| 10/02 | 1,069 | 1,126 | 1,067 | 1,106 | -1.69% | 3,126,100 | 3243億7380万 | +0.18% | 16.43 | 1.53 |
| 10/01 | 1,066 | 1,144 | 1,052 | 1,125 | +5.53% | 3,116,500 | 3299億4623万 | +2.18% | 16.71 | 1.56 |
| 09/30 | 1,045 | 1,075 | 1,035 | 1,066 | +4.41% | 2,573,600 | 3126億4238万 | -2.91% | 15.83 | 1.48 |
| 09/29 | 1,061 | 1,062 | 1,021 | 1,021 | -3.77% | 3,949,300 | 2994億4453万 | -7.27% | 15.16 | 1.41 |
| 09/28 | 1,083 | 1,087 | 1,046 | 1,061 | -3.72% | 3,451,600 | 3111億7595万 | -4.16% | 15.76 | 1.47 |
| 09/25 | 1,109 | 1,117 | 1,063 | 1,102 | -0.09% | 3,534,500 | 3232億66万 | -0.99% | 16.37 | 1.53 |
| 09/24 | 1,134 | 1,140 | 1,102 | 1,103 | -7.39% | 4,110,100 | 3234億9394万 | -1.52% | 16.38 | 1.53 |
| 09/18 | 1,216 | 1,220 | 1,188 | 1,191 | -4.41% | 3,399,800 | 3493億307万 | +5.59% | 17.69 | 1.65 |
| 09/17 | 1,234 | 1,284 | 1,233 | 1,246 | +1.47% | 4,900,100 | 3654億3378万 | +9.97% | 18.51 | 1.73 |
| 09/16 | 1,195 | 1,234 | 1,178 | 1,228 | +6.14% | 3,989,000 | 3601億5464万 | +7.91% | 18.24 | 1.7 |
| 09/15 | 1,165 | 1,180 | 1,147 | 1,157 | +0.17% | 2,311,600 | 3393億3136万 | +1.22% | 17.18 | 1.6 |
| 09/14 | 1,160 | 1,176 | 1,134 | 1,155 | +0.26% | 2,918,600 | 3387億4479万 | +0.26% | 17.15 | 1.6 |
| 09/11 | 1,145 | 1,162 | 1,129 | 1,152 | +1.32% | 3,141,800 | 3378億6494万 | -0.35% | 17.11 | 1.6 |
| 09/10 | 1,117 | 1,145 | 1,105 | 1,137 | -1.39% | 2,825,900 | 3334億6565万 | -1.81% | 16.89 | 1.58 |
| 09/09 | 1,100 | 1,155 | 1,088 | 1,153 | +8.26% | 4,225,800 | 3381億5822万 | -0.69% | 17.12 | 1.6 |
| 09/08 | 1,037 | 1,100 | 1,037 | 1,065 | +3% | 5,329,000 | 3123億4909万 | -8.43% | 15.82 | 1.48 |
| 09/07 | 1,020 | 1,047 | 992 | 1,034 | +3.4% | 3,707,800 | 3032億5724万 | -11.32% | 15.36 | 1.43 |
| 09/04 | 1,030 | 1,037 | 971 | 1,000 | -2.15% | 4,428,000 | 2932億8553万 | -14.68% | 14.85 | 1.39 |
| 09/03 | 1,050 | 1,060 | 1,021 | 1,022 | -1.35% | 2,588,400 | 2997億3782万 | -13.46% | 15.18 | 1.42 |
| 09/02 | 1,020 | 1,067 | 1,020 | 1,036 | -1.61% | 5,352,700 | 3038億4381万 | -12.87% | 15.39 | 1.44 |
| 09/01 | 1,089 | 1,098 | 1,052 | 1,053 | -5.73% | 3,466,400 | 3088億2967万 | -11.96% | 15.64 | 1.46 |
| 08/31 | 1,135 | 1,174 | 1,092 | 1,117 | +1.36% | 5,898,600 | 3275億9994万 | -7.23% | 16.59 | 1.55 |
| 08/28 | 1,085 | 1,125 | 1,069 | 1,102 | +3.47% | 4,737,800 | 3232億66万 | -8.77% | 16.37 | 1.53 |
| 08/27 | 1,110 | 1,120 | 1,062 | 1,065 | -2.92% | 4,533,100 | 3123億4909万 | -12.42% | 15.82 | 1.48 |
| 08/26 | 1,050 | 1,109 | 1,043 | 1,097 | +5.28% | 3,744,700 | 3217億3423万 | -10.52% | 16.29 | 1.52 |
| 08/25 | 1,041 | 1,130 | 1,001 | 1,042 | -1.04% | 6,228,300 | 3056億353万 | -15.76% | 15.48 | 1.44 |
| 08/24 | 1,076 | 1,093 | 1,051 | 1,053 | -6.07% | 4,629,500 | 3088億2967万 | -15.96% | 15.64 | 1.46 |
| 08/21 | 1,150 | 1,158 | 1,117 | 1,121 | -5.08% | 5,563,000 | 3287億7308万 | -11.52% | 16.65 | 1.55 |
| 08/20 | 1,240 | 1,240 | 1,171 | 1,181 | -2.72% | 4,370,900 | 3463億7022万 | -7.37% | 17.54 | 1.64 |
| 08/19 | 1,277 | 1,290 | 1,207 | 1,214 | -5.01% | 4,343,500 | 3560億4864万 | -5.45% | 18.03 | 1.68 |
| 08/18 | 1,281 | 1,318 | 1,253 | 1,278 | -1.99% | 3,089,400 | 3748億1891万 | -1.01% | 18.98 | 1.77 |
| 08/17 | 1,316 | 1,331 | 1,286 | 1,304 | -1.58% | 2,568,700 | 3824億4434万 | +0.77% | 19.37 | 1.81 |
| 08/14 | 1,373 | 1,384 | 1,310 | 1,325 | -3.07% | 3,011,900 | 3886億333万 | +2.32% | 19.68 | 1.84 |
| 08/13 | 1,345 | 1,387 | 1,340 | 1,367 | +1.86% | 3,188,700 | 4009億2133万 | +5.4% | 20.3 | 1.89 |
| 08/12 | 1,367 | 1,416 | 1,312 | 1,342 | -2.4% | 7,888,600 | 3935億8919万 | +3.47% | 19.93 | 1.86 |
| 08/11 | 1,290 | 1,397 | 1,274 | 1,375 | +8.61% | 9,411,300 | 4032億6761万 | +5.69% | 20.42 | 1.91 |
| 08/10 | 1,203 | 1,289 | 1,202 | 1,266 | +6.39% | 9,394,800 | 3712億9949万 | -2.91% | 18.8 | 1.75 |
| 08/07 | 1,330 | 1,332 | 1,173 | 1,190 | -3.57% | 10,293,500 | 3490億979万 | -9.44% | 17.67 | 1.65 |
| 08/06 | 1,200 | 1,242 | 1,199 | 1,234 | +4.4% | 3,788,100 | 3619億1435万 | -6.94% | 18.33 | 1.71 |
| 08/05 | 1,180 | 1,214 | 1,171 | 1,182 | +3.59% | 4,848,000 | 3466億6350万 | -11.73% | 17.55 | 1.64 |
| 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 |
