PER
2015/07/22～2015/12/16
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 |
|---|
| 2018 | 4/1, 株式分割 1→2 |
| 2015 |
| 12/16 | 1,223 | 1,232 | 1,207 | 1,224 | +1.12% | 795,200 | 2937億6000万 | -2.7% | 15.71 | 1.58 |
| 12/15 | 1,212 | 1,233 | 1,208 | 1,211 | -0.49% | 900,400 | 2905億2000万 | -3.93% | 15.53 | 1.56 |
| 12/14 | 1,208 | 1,219 | 1,195 | 1,217 | -1.54% | 1,265,600 | 2919億6000万 | -3.68% | 15.61 | 1.57 |
| 12/11 | 1,244 | 1,273 | 1,225 | 1,236 | -0.24% | 1,038,800 | 2965億2000万 | -2.41% | 15.86 | 1.59 |
| 12/10 | 1,242 | 1,245 | 1,233 | 1,239 | -1.04% | 575,600 | 2972億4000万 | -2.33% | 15.89 | 1.6 |
| 12/09 | 1,245 | 1,273 | 1,245 | 1,252 | +0.08% | 759,600 | 3003億6000万 | -1.46% | 16.06 | 1.61 |
| 12/08 | 1,272 | 1,283 | 1,247 | 1,251 | -1.65% | 879,200 | 3001億2000万 | -1.69% | 16.05 | 1.61 |
| 12/07 | 1,296 | 1,296 | 1,266 | 1,272 | -0.93% | 1,034,600 | 3051億6000万 | -0.27% | 16.32 | 1.64 |
| 12/04 | 1,280 | 1,301 | 1,278 | 1,284 | -0.66% | 900,200 | 3080億4000万 | +0.27% | 16.47 | 1.66 |
| 12/03 | 1,284 | 1,305 | 1,278 | 1,292 | +0.66% | 1,101,200 | 3100億8000万 | +0.31% | 16.58 | 1.67 |
| 12/02 | 1,256 | 1,287 | 1,253 | 1,284 | +1.5% | 894,000 | 3080億4000万 | -0.81% | 16.47 | 1.66 |
| 12/01 | 1,266 | 1,284 | 1,257 | 1,265 | -0.55% | 828,000 | 3034億8000万 | -2.81% | 16.23 | 1.63 |
| 11/30 | 1,259 | 1,272 | 1,251 | 1,272 | +1.44% | 1,251,200 | 3051億6000万 | -2.86% | 16.32 | 1.64 |
| 11/27 | 1,261 | 1,264 | 1,251 | 1,254 | -0.95% | 452,800 | 3008億4000万 | -4.68% | 16.09 | 1.62 |
| 11/26 | 1,268 | 1,272 | 1,263 | 1,266 | -0.12% | 537,800 | 3037億2000万 | -4.2% | 16.24 | 1.63 |
| 11/25 | 1,267 | 1,276 | 1,257 | 1,267 | +0.08% | 819,000 | 3040億8000万 | -4.59% | 16.26 | 1.63 |
| 11/24 | 1,260 | 1,274 | 1,253 | 1,266 | +0.12% | 882,600 | 3038億4000万 | -5.1% | 16.25 | 1.63 |
| 11/20 | 1,258 | 1,270 | 1,258 | 1,265 | -0.47% | 637,800 | 3034億8000万 | -5.63% | 16.23 | 1.63 |
| 11/19 | 1,255 | 1,275 | 1,243 | 1,271 | +1.32% | 885,000 | 3049億2000万 | -5.61% | 16.3 | 1.64 |
| 11/18 | 1,259 | 1,269 | 1,251 | 1,254 | -0.04% | 739,000 | 3009億6000万 | -7.18% | 16.09 | 1.62 |
| 11/17 | 1,270 | 1,270 | 1,250 | 1,255 | -0.28% | 1,011,400 | 3010億8000万 | -7.42% | 16.1 | 1.62 |
| 11/16 | 1,227 | 1,262 | 1,223 | 1,258 | -0.04% | 1,011,000 | 3019億2000万 | -7.36% | 16.14 | 1.62 |
| 11/13 | 1,261 | 1,262 | 1,246 | 1,259 | -1.1% | 822,400 | 3020億4000万 | -7.46% | 16.15 | 1.62 |
| 11/12 | 1,266 | 1,282 | 1,260 | 1,273 | -0.47% | 830,200 | 3054億 | -6.64% | 16.33 | 1.64 |
| 11/11 | 1,264 | 1,281 | 1,263 | 1,279 | +1.19% | 656,200 | 3068億4000万 | -6.47% | 16.41 | 1.65 |
| 11/10 | 1,275 | 1,277 | 1,252 | 1,264 | -2.32% | 1,146,600 | 3032億4000万 | -7.71% | 16.21 | 1.63 |
| 11/09 | 1,285 | 1,300 | 1,277 | 1,294 | +1.25% | 827,600 | 3104億4000万 | -5.51% | 16.6 | 1.67 |
| 11/06 | 1,291 | 1,294 | 1,269 | 1,278 | -1.69% | 1,047,400 | 3066億 | -6.68% | 16.39 | 1.65 |
| 11/05 | 1,308 | 1,320 | 1,294 | 1,300 | +0.89% | 785,800 | 3118億8000万 | -5.01% | 16.68 | 1.68 |
| 11/04 | 1,321 | 1,331 | 1,282 | 1,288 | -0.58% | 1,267,200 | 3091億2000万 | -5.78% | 16.53 | 1.66 |
| 11/02 | 1,318 | 1,318 | 1,292 | 1,296 | -2.59% | 1,612,400 | 3109億2000万 | -5.3% | 16.63 | 1.67 |
| 10/30 | 1,376 | 1,376 | 1,321 | 1,330 | -5% | 2,436,400 | 3192億 | -2.85% | 17.07 | 1.72 |
| 10/29 | 1,488 | 1,508 | 1,315 | 1,400 | -4.73% | 2,516,800 | 3360億 | +2.34% | 17.97 | 1.81 |
| 10/28 | 1,471 | 1,487 | 1,463 | 1,470 | +0.86% | 773,200 | 3526億8000万 | +7.58% | 18.86 | 1.9 |
| 10/27 | 1,458 | 1,468 | 1,451 | 1,457 | -0.34% | 520,800 | 3496億8000万 | +6.98% | 18.7 | 1.88 |
| 10/26 | 1,450 | 1,477 | 1,432 | 1,462 | +1.25% | 1,106,000 | 3508億8000万 | +7.74% | 18.76 | 1.89 |
| 10/23 | 1,450 | 1,456 | 1,434 | 1,444 | +1.12% | 786,400 | 3465億6000万 | +6.8% | 18.53 | 1.86 |
| 10/22 | 1,408 | 1,431 | 1,404 | 1,428 | +0.67% | 588,800 | 3427億2000万 | +6.01% | 18.33 | 1.84 |
| 10/21 | 1,419 | 1,422 | 1,388 | 1,419 | -1.08% | 997,200 | 3404億4000万 | +5.7% | 18.2 | 1.83 |
| 10/20 | 1,431 | 1,447 | 1,418 | 1,434 | +1.13% | 717,600 | 3441億6000万 | +7.26% | 18.4 | 1.85 |
| 10/19 | 1,414 | 1,430 | 1,404 | 1,418 | +0.28% | 524,400 | 3403億2000万 | +6.54% | 18.2 | 1.83 |
| 10/16 | 1,425 | 1,444 | 1,414 | 1,414 | +0.21% | 1,594,800 | 3393億6000万 | +6.88% | 18.15 | 1.82 |
| 10/15 | 1,392 | 1,422 | 1,391 | 1,411 | +1.22% | 1,531,600 | 3386億4000万 | +7.14% | 18.11 | 1.82 |
| 10/14 | 1,374 | 1,414 | 1,364 | 1,394 | +3.03% | 2,127,200 | 3345億6000万 | +6.41% | 17.89 | 1.8 |
| 10/13 | 1,334 | 1,358 | 1,332 | 1,353 | +1.58% | 902,600 | 3247億2000万 | +3.84% | 17.36 | 1.74 |
| 10/09 | 1,322 | 1,340 | 1,314 | 1,332 | +2.07% | 817,200 | 3196億8000万 | +2.54% | 17.09 | 1.72 |
| 10/08 | 1,332 | 1,337 | 1,297 | 1,305 | -2.9% | 1,524,800 | 3132億 | +0.69% | 16.75 | 1.68 |
| 10/07 | 1,355 | 1,365 | 1,331 | 1,344 | -0.88% | 994,600 | 3225億6000万 | +3.62% | 17.25 | 1.73 |
| 10/06 | 1,364 | 1,376 | 1,354 | 1,356 | +1.8% | 1,214,800 | 3254億4000万 | +4.55% | 17.4 | 1.75 |
| 10/05 | 1,299 | 1,334 | 1,283 | 1,332 | +4.02% | 1,090,200 | 3196億8000万 | +2.86% | 17.09 | 1.72 |
| 10/02 | 1,271 | 1,300 | 1,271 | 1,281 | +0.79% | 1,189,000 | 3073億2000万 | -0.97% | 16.43 | 1.65 |
| 10/01 | 1,289 | 1,290 | 1,252 | 1,271 | -0.16% | 803,000 | 3049億2000万 | -1.74% | 16.3 | 1.64 |
| 09/30 | 1,275 | 1,290 | 1,262 | 1,273 | +0.47% | 781,600 | 3054億 | -1.66% | 16.33 | 1.64 |
| 09/29 | 1,289 | 1,293 | 1,260 | 1,267 | -3.14% | 692,600 | 3039億6000万 | -2.35% | 16.25 | 1.63 |
| 09/28 | 1,308 | 1,324 | 1,287 | 1,308 | -1.25% | 655,600 | 3138億 | +0.35% | 16.78 | 1.69 |
| 09/25 | 1,317 | 1,328 | 1,306 | 1,324 | +0.91% | 456,800 | 3177億6000万 | +1.22% | 16.99 | 1.71 |
| 09/24 | 1,330 | 1,350 | 1,312 | 1,312 | -1.72% | 877,800 | 3148億8000万 | -0.08% | 16.84 | 1.69 |
| 09/18 | 1,358 | 1,370 | 1,332 | 1,335 | -2.63% | 1,086,800 | 3204億 | +1.21% | 17.13 | 1.72 |
| 09/17 | 1,350 | 1,376 | 1,339 | 1,371 | +1.56% | 1,107,800 | 3290億4000万 | +3.55% | 17.59 | 1.77 |
| 09/16 | 1,331 | 1,355 | 1,322 | 1,350 | +1.73% | 924,200 | 3240億 | +1.66% | 17.32 | 1.74 |
| 09/15 | 1,322 | 1,344 | 1,307 | 1,327 | +1.18% | 1,011,600 | 3184億8000万 | -0.45% | 17.03 | 1.71 |
| 09/14 | 1,318 | 1,333 | 1,306 | 1,312 | +0.38% | 653,000 | 3147億6000万 | -2.13% | 16.83 | 1.69 |
| 09/11 | 1,304 | 1,323 | 1,294 | 1,307 | +1.16% | 925,600 | 3135億6000万 | -3.08% | 16.77 | 1.69 |
| 09/10 | 1,279 | 1,296 | 1,259 | 1,292 | -0.12% | 1,163,400 | 3099億6000万 | -4.55% | 16.57 | 1.67 |
| 09/09 | 1,262 | 1,293 | 1,253 | 1,293 | +5.51% | 930,000 | 3103億2000万 | -4.93% | 16.59 | 1.67 |
| 09/08 | 1,252 | 1,262 | 1,221 | 1,226 | -1.53% | 656,600 | 2941億2000万 | -10.29% | 15.73 | 1.58 |
| 09/07 | 1,230 | 1,254 | 1,227 | 1,245 | +0.69% | 743,800 | 2986億8000万 | -9.49% | 15.97 | 1.61 |
| 09/04 | 1,262 | 1,273 | 1,229 | 1,236 | -0.08% | 786,800 | 2966億4000万 | -10.69% | 15.86 | 1.59 |
| 09/03 | 1,263 | 1,285 | 1,236 | 1,237 | -0.6% | 1,062,200 | 2968億8000万 | -11.14% | 15.87 | 1.6 |
| 09/02 | 1,240 | 1,276 | 1,234 | 1,245 | -1.5% | 842,400 | 2986億8000万 | -11.36% | 15.97 | 1.61 |
| 09/01 | 1,318 | 1,326 | 1,262 | 1,264 | -5.36% | 908,000 | 3032億4000万 | -10.83% | 16.21 | 1.63 |
| 08/31 | 1,327 | 1,337 | 1,314 | 1,335 | +0.41% | 708,400 | 3204億 | -6.58% | 17.13 | 1.72 |
| 08/28 | 1,334 | 1,344 | 1,316 | 1,330 | +1.6% | 952,400 | 3190億8000万 | -7.48% | 17.06 | 1.71 |
| 08/27 | 1,320 | 1,335 | 1,305 | 1,309 | +1.12% | 871,200 | 3140億4000万 | -9.57% | 16.79 | 1.69 |
| 08/26 | 1,259 | 1,303 | 1,250 | 1,294 | +2.78% | 901,800 | 3105億6000万 | -11.25% | 16.61 | 1.67 |
| 08/25 | 1,250 | 1,320 | 1,238 | 1,259 | -3.23% | 1,248,400 | 3021億6000万 | -14.35% | 16.16 | 1.62 |
| 08/24 | 1,332 | 1,353 | 1,299 | 1,301 | -4.48% | 1,103,800 | 3122億4000万 | -12.27% | 16.7 | 1.68 |
| 08/21 | 1,366 | 1,386 | 1,357 | 1,362 | -2.92% | 565,800 | 3268億8000万 | -8.9% | 17.48 | 1.76 |
| 08/20 | 1,427 | 1,428 | 1,403 | 1,403 | -2.37% | 543,400 | 3367億2000万 | -6.65% | 18 | 1.81 |
| 08/19 | 1,443 | 1,477 | 1,437 | 1,437 | -0.73% | 569,800 | 3448億8000万 | -4.77% | 18.44 | 1.85 |
| 08/18 | 1,441 | 1,452 | 1,435 | 1,448 | -0.24% | 381,800 | 3474億 | -4.27% | 18.58 | 1.87 |
| 08/17 | 1,456 | 1,461 | 1,441 | 1,451 | -0.68% | 748,200 | 3482億4000万 | -4.1% | 18.62 | 1.87 |
| 08/14 | 1,477 | 1,485 | 1,457 | 1,461 | -1.88% | 544,000 | 3506億4000万 | -3.44% | 18.75 | 1.88 |
| 08/13 | 1,462 | 1,492 | 1,451 | 1,489 | +0.85% | 612,800 | 3573億6000万 | -1.59% | 19.11 | 1.92 |
| 08/12 | 1,491 | 1,500 | 1,460 | 1,477 | -1.11% | 493,000 | 3543億6000万 | -2.28% | 18.95 | 1.9 |
| 08/11 | 1,505 | 1,525 | 1,478 | 1,493 | -0.63% | 1,020,800 | 3583億2000万 | -1.26% | 19.16 | 1.93 |
| 08/10 | 1,460 | 1,503 | 1,456 | 1,503 | +3.98% | 1,219,400 | 3606億 | -0.56% | 19.28 | 1.94 |
| 08/07 | 1,445 | 1,447 | 1,405 | 1,445 | -0.52% | 928,000 | 3468億 | -4.3% | 18.54 | 1.86 |
| 08/06 | 1,466 | 1,478 | 1,450 | 1,453 | +0.07% | 442,000 | 3486億 | -3.94% | 18.64 | 1.87 |
| 08/05 | 1,460 | 1,463 | 1,438 | 1,452 | -0.65% | 658,600 | 3483億6000万 | -4.19% | 18.63 | 1.87 |
| 08/04 | 1,453 | 1,475 | 1,446 | 1,461 | +0.83% | 1,103,000 | 3506億4000万 | -3.75% | 18.75 | 1.88 |
| 08/03 | 1,450 | 1,458 | 1,436 | 1,449 | +0.03% | 722,000 | 3477億6000万 | -4.55% | 18.6 | 1.87 |
| 07/31 | 1,468 | 1,489 | 1,434 | 1,449 | -5.79% | 1,911,400 | 3476億4000万 | -4.77% | 18.59 | 1.87 |
| 07/30 | 1,565 | 1,578 | 1,533 | 1,538 | -1.76% | 867,600 | 3690億 | +0.95% | 19.73 | 1.98 |
| 07/29 | 1,570 | 1,575 | 1,553 | 1,565 | +0.64% | 641,600 | 3756億 | +2.76% | 20.08 | 2.02 |
| 07/28 | 1,530 | 1,570 | 1,518 | 1,555 | 0% | 743,800 | 3732億 | +2.17% | 19.96 | 2.01 |
| 07/27 | 1,565 | 1,575 | 1,545 | 1,555 | -0.64% | 535,200 | 3732億 | +2.3% | 19.96 | 2.01 |
| 07/24 | 1,595 | 1,595 | 1,563 | 1,565 | -1.88% | 481,000 | 3756億 | +3.1% | 20.08 | 2.02 |
| 07/23 | 1,593 | 1,608 | 1,585 | 1,595 | +1.11% | 412,400 | 3828億 | +5.28% | 20.47 | 2.06 |
| 07/22 | 1,605 | 1,605 | 1,570 | 1,578 | -1.71% | 474,200 | 3786億 | +4.4% | 20.24 | 2.03 |
