PER
2015/07/13～2015/12/08
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 |
| 12/08 | 1,159 | 1,171 | 1,144 | 1,153 | -0.26% | 217,200 | 801億3700万 | +2.58% | 25.63 | 1.8 |
| 12/07 | 1,165 | 1,174 | 1,152 | 1,156 | -0.77% | 291,400 | 803億4551万 | +2.85% | 25.69 | 1.8 |
| 12/04 | 1,136 | 1,181 | 1,136 | 1,165 | +1.04% | 359,800 | 809億7104万 | +3.74% | 25.89 | 1.82 |
| 12/03 | 1,144 | 1,155 | 1,137 | 1,153 | +0.35% | 239,800 | 801億3700万 | +2.76% | 25.63 | 1.8 |
| 12/02 | 1,149 | 1,152 | 1,135 | 1,149 | -0.61% | 176,000 | 798億5899万 | +2.5% | 25.54 | 1.79 |
| 12/01 | 1,150 | 1,157 | 1,140 | 1,156 | +1.31% | 125,100 | 803億4551万 | +3.21% | 25.69 | 1.8 |
| 11/30 | 1,147 | 1,151 | 1,134 | 1,141 | -0.52% | 179,400 | 793億296万 | +1.97% | 25.36 | 1.78 |
| 11/27 | 1,133 | 1,165 | 1,133 | 1,147 | +1.77% | 555,800 | 797億1998万 | +2.59% | 25.49 | 1.79 |
| 11/26 | 1,113 | 1,131 | 1,111 | 1,127 | +1.44% | 185,300 | 783億2992万 | +0.99% | 25.05 | 1.76 |
| 11/25 | 1,133 | 1,133 | 1,111 | 1,111 | -1.59% | 160,700 | 772億1787万 | -0.45% | 24.69 | 1.73 |
| 11/24 | 1,085 | 1,140 | 1,085 | 1,129 | +5.02% | 403,200 | 784億6893万 | +1.16% | 25.09 | 1.76 |
| 11/20 | 1,092 | 1,094 | 1,069 | 1,075 | -1.38% | 274,600 | 747億1576万 | -3.67% | 23.89 | 1.68 |
| 11/19 | 1,080 | 1,096 | 1,074 | 1,090 | +1.87% | 278,900 | 757億5831万 | -2.59% | 24.23 | 1.7 |
| 11/18 | 1,071 | 1,083 | 1,066 | 1,070 | +0.75% | 254,000 | 743億6825万 | -4.46% | 23.78 | 1.67 |
| 11/17 | 1,075 | 1,081 | 1,062 | 1,062 | -1.12% | 279,800 | 738億1222万 | -5.43% | 23.6 | 1.66 |
| 11/16 | 1,086 | 1,091 | 1,074 | 1,074 | -2.36% | 194,200 | 746億4626万 | -4.7% | 23.87 | 1.67 |
| 11/13 | 1,112 | 1,117 | 1,096 | 1,100 | -1.7% | 244,200 | 764億5334万 | -2.65% | 24.45 | 1.72 |
| 11/12 | 1,111 | 1,127 | 1,111 | 1,119 | +0.18% | 226,100 | 777億7390万 | -1.41% | 24.87 | 1.74 |
| 11/11 | 1,119 | 1,120 | 1,108 | 1,117 | 0% | 138,700 | 776億3489万 | -1.85% | 24.83 | 1.74 |
| 11/10 | 1,122 | 1,129 | 1,109 | 1,117 | -0.45% | 173,800 | 776億3489万 | -2.19% | 24.83 | 1.74 |
| 11/09 | 1,126 | 1,133 | 1,113 | 1,122 | -0.36% | 216,200 | 779億8241万 | -1.92% | 24.94 | 1.75 |
| 11/06 | 1,128 | 1,142 | 1,098 | 1,126 | -0.71% | 182,000 | 782億6042万 | -1.83% | 25.03 | 1.76 |
| 11/05 | 1,163 | 1,163 | 1,122 | 1,134 | -2.49% | 178,300 | 788億1644万 | -1.56% | 25.2 | 1.77 |
| 11/04 | 1,172 | 1,189 | 1,158 | 1,163 | +1.75% | 314,100 | 808億3203万 | +0.61% | 25.85 | 1.81 |
| 11/02 | 1,154 | 1,182 | 1,133 | 1,143 | -0.7% | 270,900 | 794億4197万 | -1.47% | 25.4 | 1.78 |
| 10/30 | 1,147 | 1,161 | 1,142 | 1,151 | +0.61% | 287,800 | 799億9799万 | -1.03% | 25.58 | 1.79 |
| 10/29 | 1,146 | 1,162 | 1,136 | 1,144 | +2.05% | 618,700 | 795億1147万 | -1.8% | 25.43 | 1.78 |
| 10/28 | 1,130 | 1,148 | 1,117 | 1,121 | -0.53% | 236,400 | 779億1290万 | -4.11% | 24.91 | 1.75 |
| 10/27 | 1,140 | 1,143 | 1,126 | 1,127 | -0.97% | 254,300 | 783億2992万 | -4% | 25.05 | 1.76 |
| 10/26 | 1,143 | 1,151 | 1,134 | 1,138 | +0.98% | 128,100 | 790億9445万 | -3.48% | 25.29 | 1.77 |
| 10/23 | 1,134 | 1,138 | 1,122 | 1,127 | +1.44% | 216,900 | 783億2992万 | -4.73% | 25.05 | 1.76 |
| 10/22 | 1,108 | 1,116 | 1,105 | 1,111 | -0.18% | 103,300 | 772億1787万 | -6.48% | 24.69 | 1.73 |
| 10/21 | 1,110 | 1,115 | 1,093 | 1,113 | +0.18% | 129,200 | 773億5688万 | -6.78% | 24.74 | 1.74 |
| 10/20 | 1,120 | 1,124 | 1,107 | 1,111 | -0.89% | 123,000 | 772億1787万 | -7.26% | 24.69 | 1.73 |
| 10/19 | 1,130 | 1,140 | 1,115 | 1,121 | -0.8% | 154,100 | 779億1290万 | -6.74% | 24.91 | 1.75 |
| 10/16 | 1,135 | 1,144 | 1,123 | 1,130 | -0.35% | 149,300 | 785億3843万 | -6.22% | 25.11 | 1.76 |
| 10/15 | 1,111 | 1,134 | 1,111 | 1,134 | +1.52% | 171,500 | 788億1644万 | -5.97% | 25.2 | 1.77 |
| 10/14 | 1,138 | 1,151 | 1,112 | 1,117 | -2.62% | 208,800 | 776億3489万 | -7.46% | 24.83 | 1.74 |
| 10/13 | 1,159 | 1,159 | 1,137 | 1,147 | -1.63% | 140,300 | 797億1998万 | -5.05% | 25.49 | 1.79 |
| 10/09 | 1,161 | 1,170 | 1,146 | 1,166 | +0.95% | 174,500 | 810億4054万 | -3.48% | 25.91 | 1.82 |
| 10/08 | 1,194 | 1,208 | 1,151 | 1,155 | -4.94% | 277,300 | 802億7601万 | -4.39% | 25.67 | 1.8 |
| 10/07 | 1,209 | 1,225 | 1,196 | 1,215 | +1% | 179,600 | 844億4619万 | +0.33% | 27 | 1.89 |
| 10/06 | 1,222 | 1,222 | 1,201 | 1,203 | -0.5% | 110,400 | 836億1215万 | -0.74% | 26.74 | 1.88 |
| 10/05 | 1,188 | 1,210 | 1,177 | 1,209 | +2.72% | 97,400 | 840億2917万 | -0.17% | 26.87 | 1.89 |
| 10/02 | 1,188 | 1,188 | 1,164 | 1,177 | -1.75% | 168,500 | 818億507万 | -2.73% | 26.16 | 1.84 |
| 10/01 | 1,248 | 1,249 | 1,186 | 1,198 | -3% | 338,800 | 832億6464万 | -0.83% | 26.63 | 1.87 |
| 09/30 | 1,243 | 1,259 | 1,229 | 1,235 | -0.64% | 214,400 | 858億3625万 | +2.4% | 27.45 | 1.93 |
| 09/29 | 1,240 | 1,257 | 1,240 | 1,243 | -1.11% | 273,400 | 863億9227万 | +3.07% | 27.63 | 1.94 |
| 09/28 | 1,229 | 1,265 | 1,220 | 1,257 | +2.53% | 160,200 | 873億6532万 | +4.14% | 27.94 | 1.96 |
| 09/25 | 1,208 | 1,228 | 1,204 | 1,226 | +2.25% | 191,800 | 852億1072万 | +1.41% | 27.25 | 1.91 |
| 09/24 | 1,230 | 1,243 | 1,198 | 1,199 | -3.62% | 176,200 | 833億3414万 | -0.99% | 26.65 | 1.87 |
| 09/18 | 1,247 | 1,256 | 1,237 | 1,244 | -0.64% | 128,000 | 864億6178万 | +2.73% | 27.65 | 1.94 |
| 09/17 | 1,254 | 1,256 | 1,220 | 1,252 | +0.4% | 154,000 | 870億1780万 | +3.56% | 27.83 | 1.95 |
| 09/16 | 1,250 | 1,254 | 1,228 | 1,247 | +0.16% | 189,000 | 866億7029万 | +3.23% | 27.72 | 1.94 |
| 09/15 | 1,246 | 1,254 | 1,235 | 1,245 | +0.08% | 167,000 | 865億3128万 | +3.32% | 27.67 | 1.94 |
| 09/14 | 1,253 | 1,262 | 1,233 | 1,244 | -0.72% | 159,700 | 864億6178万 | +3.32% | 27.65 | 1.94 |
| 09/11 | 1,265 | 1,269 | 1,234 | 1,253 | +2.79% | 212,200 | 870億8730万 | +4.24% | 27.85 | 1.95 |
| 09/10 | 1,198 | 1,224 | 1,187 | 1,219 | -0.08% | 109,100 | 847億2420万 | +1.58% | 27.09 | 1.9 |
| 09/09 | 1,216 | 1,240 | 1,200 | 1,220 | +2.87% | 191,900 | 847億9370万 | +1.75% | 27.11 | 1.9 |
| 09/08 | 1,165 | 1,197 | 1,160 | 1,186 | +1.8% | 223,600 | 824億3060万 | -1.08% | 26.36 | 1.85 |
| 09/07 | 1,135 | 1,179 | 1,132 | 1,165 | +2.1% | 167,800 | 809億7104万 | -2.92% | 25.89 | 1.82 |
| 09/04 | 1,165 | 1,172 | 1,119 | 1,141 | -1.3% | 153,700 | 793億296万 | -5.07% | 25.36 | 1.78 |
| 09/03 | 1,150 | 1,184 | 1,150 | 1,156 | +1.4% | 155,400 | 803億4551万 | -4.23% | 25.69 | 1.8 |
| 09/02 | 1,150 | 1,165 | 1,133 | 1,140 | -2.56% | 118,000 | 792億3346万 | -5.94% | 25.34 | 1.78 |
| 09/01 | 1,233 | 1,237 | 1,169 | 1,170 | -5.57% | 256,700 | 813億1855万 | -3.86% | 26 | 1.82 |
| 08/31 | 1,233 | 1,242 | 1,203 | 1,239 | +0.49% | 191,500 | 861億1426万 | +1.47% | 27.54 | 1.93 |
| 08/28 | 1,219 | 1,241 | 1,190 | 1,233 | +4.14% | 482,400 | 856億9724万 | +0.82% | 27.4 | 1.92 |
| 08/27 | 1,188 | 1,232 | 1,180 | 1,184 | +1.11% | 185,000 | 822億9159万 | -3.43% | 26.31 | 1.85 |
| 08/26 | 1,166 | 1,187 | 1,141 | 1,171 | +3.08% | 214,000 | 813億8805万 | -4.95% | 26.03 | 1.83 |
| 08/25 | 1,100 | 1,189 | 1,098 | 1,136 | -0.61% | 331,800 | 789億5545万 | -8.24% | 25.25 | 1.77 |
| 08/24 | 1,196 | 1,208 | 1,143 | 1,143 | -7.52% | 265,700 | 794億4197万 | -8.34% | 25.4 | 1.78 |
| 08/21 | 1,240 | 1,263 | 1,235 | 1,236 | -3.06% | 178,200 | 859億575万 | -1.51% | 27.47 | 1.93 |
| 08/20 | 1,292 | 1,312 | 1,274 | 1,275 | -2.45% | 250,800 | 886億1637万 | +1.35% | 28.34 | 1.99 |
| 08/19 | 1,269 | 1,324 | 1,269 | 1,307 | +3.48% | 504,000 | 908億4047万 | +3.65% | 29.05 | 2.04 |
| 08/18 | 1,217 | 1,265 | 1,214 | 1,263 | +5.69% | 493,600 | 877億8233万 | +0.08% | 28.07 | 1.97 |
| 08/17 | 1,216 | 1,226 | 1,186 | 1,195 | -1.73% | 200,600 | 830億5613万 | -5.46% | 26.56 | 1.86 |
| 08/14 | 1,200 | 1,228 | 1,197 | 1,216 | +0.75% | 190,800 | 845億1569万 | -4.1% | 27.03 | 1.9 |
| 08/13 | 1,187 | 1,211 | 1,181 | 1,207 | +1.17% | 207,500 | 838億9016万 | -5.11% | 26.83 | 1.88 |
| 08/12 | 1,201 | 1,202 | 1,190 | 1,193 | -0.75% | 209,800 | 829億1712万 | -6.58% | 26.51 | 1.86 |
| 08/11 | 1,201 | 1,209 | 1,190 | 1,202 | +0.17% | 230,500 | 835億4265万 | -6.39% | 26.71 | 1.87 |
| 08/10 | 1,193 | 1,215 | 1,188 | 1,200 | +0.59% | 354,600 | 834億364万 | -6.98% | 26.67 | 1.87 |
| 08/07 | 1,205 | 1,205 | 1,187 | 1,193 | -1.16% | 218,500 | 829億1712万 | -8.09% | 26.51 | 1.86 |
| 08/06 | 1,216 | 1,216 | 1,201 | 1,207 | -0.17% | 181,900 | 838億9016万 | -7.51% | 26.83 | 1.88 |
| 08/05 | 1,210 | 1,221 | 1,200 | 1,209 | -0.58% | 214,100 | 840億2917万 | -7.78% | 26.87 | 1.89 |
| 08/04 | 1,223 | 1,223 | 1,207 | 1,216 | -0.73% | 221,800 | 845億1569万 | -7.74% | 27.03 | 1.9 |
| 08/03 | 1,219 | 1,229 | 1,202 | 1,225 | -3.24% | 278,900 | 851億4122万 | -7.41% | 27.23 | 1.91 |
| 07/31 | 1,271 | 1,272 | 1,263 | 1,266 | -0.24% | 103,000 | 879億9084万 | -4.74% | 28.14 | 1.97 |
| 07/30 | 1,282 | 1,282 | 1,266 | 1,269 | -0.47% | 140,600 | 881億9935万 | -4.94% | 28.2 | 1.98 |
| 07/29 | 1,282 | 1,289 | 1,266 | 1,275 | +0.31% | 122,200 | 886億1637万 | -4.78% | 28.34 | 1.99 |
| 07/28 | 1,280 | 1,286 | 1,262 | 1,271 | -1.01% | 149,200 | 883億3836万 | -5.36% | 28.25 | 1.98 |
| 07/27 | 1,303 | 1,312 | 1,279 | 1,284 | -1.76% | 96,900 | 892億4190万 | -4.82% | 28.54 | 2 |
| 07/24 | 1,338 | 1,338 | 1,303 | 1,307 | -2.54% | 116,600 | 908億4047万 | -3.4% | 29.05 | 2.04 |
| 07/23 | 1,327 | 1,344 | 1,327 | 1,341 | +1.36% | 65,700 | 932億357万 | -1.25% | 29.8 | 2.09 |
| 07/22 | 1,345 | 1,347 | 1,320 | 1,323 | -2.14% | 121,800 | 919億5252万 | -2.93% | 29.4 | 2.06 |
| 07/21 | 1,347 | 1,359 | 1,336 | 1,352 | +0.67% | 149,800 | 939億6811万 | -1.24% | 30.05 | 2.11 |
| 07/17 | 1,326 | 1,353 | 1,317 | 1,343 | +1.74% | 220,500 | 933億4258万 | -2.26% | 29.85 | 2.09 |
| 07/16 | 1,344 | 1,352 | 1,315 | 1,320 | -1.49% | 176,800 | 917億4401万 | -4.35% | 29.34 | 2.06 |
| 07/15 | 1,330 | 1,340 | 1,318 | 1,340 | +1.36% | 98,300 | 931億3407万 | -3.39% | 29.78 | 2.09 |
| 07/14 | 1,341 | 1,345 | 1,309 | 1,322 | +0.38% | 149,700 | 918億8301万 | -5.03% | 29.38 | 2.06 |
| 07/13 | 1,321 | 1,328 | 1,312 | 1,317 | +0.3% | 87,200 | 915億3550万 | -5.86% | 29.27 | 2.05 |
