PER
2015/07/08~2015/12/03
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 |
12/03 | 1,267 | 1,301 | 1,260 | 1,262 | -1.41% | 3,394,600 | 3701億2635万 | +0.88% | 18.74 | 1.75 |
12/02 | 1,282 | 1,292 | 1,258 | 1,280 | -2.14% | 3,431,000 | 3754億548万 | +2.65% | 19.01 | 1.77 |
12/01 | 1,263 | 1,310 | 1,261 | 1,308 | +0.15% | 4,121,200 | 3836億1748万 | +4.98% | 19.43 | 1.81 |
11/30 | 1,308 | 1,348 | 1,297 | 1,306 | +0.54% | 3,692,400 | 3830億3091万 | +5.15% | 19.4 | 1.81 |
11/27 | 1,277 | 1,319 | 1,274 | 1,299 | +0.39% | 4,115,900 | 3809億7791万 | +4.84% | 19.29 | 1.8 |
11/26 | 1,336 | 1,375 | 1,274 | 1,294 | -6.03% | 8,049,400 | 3795億1148万 | +4.86% | 19.22 | 1.79 |
11/25 | 1,379 | 1,400 | 1,370 | 1,377 | -0.86% | 3,206,800 | 4038億5418万 | +12.04% | 20.45 | 1.91 |
11/24 | 1,386 | 1,410 | 1,360 | 1,389 | +0.51% | 5,211,200 | 4073億7361万 | +14.04% | 20.63 | 1.92 |
11/20 | 1,367 | 1,387 | 1,331 | 1,382 | +1.25% | 4,501,200 | 4053億2061万 | +14.21% | 20.53 | 1.91 |
11/19 | 1,342 | 1,382 | 1,336 | 1,365 | +3.57% | 7,319,600 | 4003億3476万 | +13.47% | 20.27 | 1.89 |
11/18 | 1,265 | 1,325 | 1,239 | 1,318 | +5.61% | 9,774,900 | 3865億5034万 | +10.29% | 19.57 | 1.83 |
11/17 | 1,220 | 1,255 | 1,212 | 1,248 | +4.96% | 3,941,300 | 3660億2035万 | +4.61% | 18.54 | 1.73 |
11/16 | 1,220 | 1,236 | 1,177 | 1,189 | -4.88% | 4,474,600 | 3487億1650万 | -0.34% | 17.66 | 1.65 |
11/13 | 1,208 | 1,255 | 1,204 | 1,250 | +2.04% | 5,781,500 | 3666億692万 | +4.6% | 18.56 | 1.73 |
11/12 | 1,149 | 1,235 | 1,140 | 1,225 | +6.89% | 7,330,300 | 3592億7478万 | +2.68% | 18.19 | 1.7 |
11/11 | 1,123 | 1,158 | 1,122 | 1,146 | +1.15% | 3,797,900 | 3361億522万 | -3.62% | 17.02 | 1.59 |
11/10 | 1,065 | 1,147 | 1,065 | 1,133 | +4.42% | 6,154,900 | 3322億9251万 | -4.79% | 16.83 | 1.57 |
11/09 | 1,070 | 1,095 | 1,053 | 1,085 | +1.88% | 4,738,700 | 3182億1480万 | -8.75% | 16.11 | 1.5 |
11/06 | 1,127 | 1,146 | 1,051 | 1,065 | -14.6% | 12,061,000 | 3123億4909万 | -10.58% | 15.82 | 1.48 |
11/05 | 1,251 | 1,277 | 1,218 | 1,247 | -0.08% | 3,988,700 | 3657億2706万 | +4.7% | 18.52 | 1.73 |
11/04 | 1,232 | 1,266 | 1,223 | 1,248 | +3.65% | 3,971,600 | 3660億2035万 | +5.58% | 18.54 | 1.73 |
11/02 | 1,227 | 1,237 | 1,198 | 1,204 | -1.95% | 2,792,100 | 3531億1578万 | +2.56% | 17.88 | 1.67 |
10/30 | 1,204 | 1,238 | 1,197 | 1,228 | +0.99% | 2,410,800 | 3601億5464万 | +4.96% | 18.24 | 1.7 |
10/29 | 1,229 | 1,239 | 1,194 | 1,216 | +0.5% | 2,707,800 | 3566億3521万 | +4.38% | 18.06 | 1.68 |
10/28 | 1,203 | 1,235 | 1,201 | 1,210 | +3.6% | 4,012,300 | 3548億7550万 | +3.95% | 17.97 | 1.68 |
10/27 | 1,225 | 1,225 | 1,158 | 1,168 | -5.65% | 4,068,700 | 3425億5750万 | +0.17% | 17.35 | 1.62 |
10/26 | 1,236 | 1,255 | 1,230 | 1,238 | +1.39% | 1,750,800 | 3630億8749万 | +5.99% | 18.39 | 1.72 |
10/23 | 1,247 | 1,260 | 1,214 | 1,221 | +0.16% | 3,269,900 | 3581億164万 | +4.81% | 18.13 | 1.69 |
10/22 | 1,194 | 1,239 | 1,177 | 1,219 | +2.09% | 3,093,600 | 3575億1507万 | +4.91% | 18.1 | 1.69 |
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 |