PER
2014/10/31~2015/03/31
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 |
03/31 | 467 | 470 | 462 | 462 | -0.22% | 12,699,300 | 1兆1529億 | -4.35% | - | 0.71 |
03/30 | 470 | 471 | 457 | 463 | -2.73% | 14,529,700 | 1兆1554億 | -4.14% | - | 0.71 |
03/27 | 484 | 490 | 473 | 476 | -2.66% | 18,058,000 | 1兆1878億 | -1.45% | - | 0.73 |
03/26 | 483 | 493 | 481 | 489 | +1.45% | 16,254,500 | 1兆2202億 | +1.24% | - | 0.75 |
03/25 | 489 | 490 | 481 | 482 | -0.82% | 15,579,700 | 1兆2028億 | 0% | - | 0.74 |
03/24 | 482 | 488 | 480 | 486 | +0.83% | 11,205,900 | 1兆2128億 | +0.83% | - | 0.74 |
03/23 | 483 | 485 | 480 | 482 | +0.63% | 8,488,800 | 1兆2028億 | +0.21% | - | 0.74 |
03/20 | 481 | 481 | 476 | 479 | -0.42% | 10,087,500 | 1兆1953億 | -0.42% | - | 0.73 |
03/19 | 481 | 486 | 478 | 481 | +0.42% | 9,447,000 | 1兆2003億 | 0% | - | 0.74 |
03/18 | 475 | 479 | 473 | 479 | +0.21% | 9,229,200 | 1兆1953億 | -0.21% | - | 0.73 |
03/17 | 479 | 480 | 475 | 478 | +0.21% | 8,310,100 | 1兆1928億 | -0.42% | - | 0.73 |
03/16 | 481 | 483 | 476 | 477 | -1.65% | 15,901,100 | 1兆1903億 | -0.42% | - | 0.73 |
03/13 | 484 | 487 | 480 | 485 | +0.41% | 18,865,600 | 1兆2103億 | +1.25% | - | 0.74 |
03/12 | 481 | 483 | 475 | 483 | -0.21% | 14,781,000 | 1兆2053億 | +1.05% | - | 0.74 |
03/11 | 487 | 487 | 481 | 484 | -1.43% | 12,465,600 | 1兆2078億 | +1.47% | - | 0.74 |
03/10 | 494 | 495 | 490 | 491 | -0.2% | 11,144,500 | 1兆2252億 | +3.15% | - | 0.75 |
03/09 | 491 | 494 | 487 | 492 | +0.41% | 10,594,000 | 1兆2277億 | +3.8% | - | 0.75 |
03/06 | 490 | 491 | 487 | 490 | 0% | 7,901,900 | 1兆2227億 | +4.03% | - | 0.75 |
03/05 | 486 | 491 | 485 | 490 | +0.62% | 10,470,200 | 1兆2227億 | +4.48% | - | 0.75 |
03/04 | 487 | 492 | 485 | 487 | 0% | 11,083,600 | 1兆2153億 | +4.28% | - | 0.74 |
03/03 | 487 | 487 | 483 | 487 | 0% | 8,057,100 | 1兆2153億 | +4.51% | - | 0.74 |
03/02 | 485 | 490 | 480 | 487 | +0.41% | 9,679,000 | 1兆2153億 | +4.96% | - | 0.74 |
02/27 | 492 | 492 | 484 | 485 | -1.22% | 12,528,000 | 1兆2103億 | +4.98% | - | 0.74 |
02/26 | 485 | 492 | 485 | 491 | +1.66% | 14,711,900 | 1兆2252億 | +6.51% | - | 0.75 |
02/25 | 478 | 484 | 478 | 483 | +1.68% | 13,815,300 | 1兆2053億 | +5.23% | - | 0.74 |
02/24 | 468 | 475 | 467 | 475 | +1.71% | 14,951,200 | 1兆1853億 | +3.94% | - | 0.73 |
02/23 | 467 | 469 | 465 | 467 | 0% | 11,203,200 | 1兆1653億 | +2.64% | - | 0.71 |
02/20 | 468 | 474 | 465 | 467 | -0.43% | 16,357,500 | 1兆1653億 | +2.86% | - | 0.71 |
02/19 | 471 | 473 | 467 | 469 | -0.42% | 12,351,700 | 1兆1703億 | +3.76% | - | 0.72 |
02/18 | 478 | 478 | 470 | 471 | -1.26% | 11,625,600 | 1兆1753億 | +4.67% | - | 0.72 |
02/17 | 476 | 480 | 475 | 477 | +0.42% | 8,733,300 | 1兆1903億 | +6.24% | - | 0.73 |
02/16 | 471 | 476 | 469 | 475 | +1.28% | 11,434,500 | 1兆1853億 | +6.26% | - | 0.73 |
02/13 | 464 | 470 | 464 | 469 | +1.08% | 14,118,100 | 1兆1703億 | +5.16% | - | 0.72 |
02/12 | 473 | 475 | 463 | 464 | -1.49% | 13,896,400 | 1兆1579億 | +4.27% | - | 0.71 |
02/10 | 463 | 471 | 461 | 471 | +0.43% | 12,114,900 | 1兆1753億 | +5.84% | - | 0.72 |
02/09 | 469 | 474 | 461 | 469 | -0.85% | 12,998,300 | 1兆1703億 | +5.39% | - | 0.72 |
02/06 | 462 | 475 | 462 | 473 | +3.96% | 19,219,000 | 1兆1803億 | +6.29% | - | 0.72 |
02/05 | 451 | 458 | 450 | 455 | -0.44% | 13,396,200 | 1兆1354億 | +2.25% | - | 0.7 |
02/04 | 462 | 464 | 451 | 457 | +1.11% | 20,258,400 | 1兆1404億 | +2.7% | - | 0.7 |
02/03 | 447 | 459 | 444 | 452 | +3.2% | 18,461,100 | 1兆1279億 | +1.35% | - | 0.69 |
02/02 | 436 | 446 | 436 | 438 | +0.46% | 11,242,800 | 1兆930億 | -2.01% | - | 0.67 |
01/30 | 439 | 439 | 435 | 436 | 0% | 10,330,100 | 1兆880億 | -2.9% | - | 0.67 |
01/29 | 440 | 443 | 435 | 436 | -1.58% | 10,292,900 | 1兆880億 | -3.11% | - | 0.67 |
01/28 | 439 | 445 | 438 | 443 | -0.45% | 8,374,100 | 1兆1055億 | -1.56% | - | 0.68 |
01/27 | 445 | 446 | 437 | 445 | +0.23% | 9,579,000 | 1兆1104億 | -1.11% | - | 0.68 |
01/26 | 445 | 445 | 438 | 444 | -0.89% | 8,823,200 | 1兆1079億 | -1.11% | - | 0.68 |
01/23 | 448 | 450 | 445 | 448 | +0.22% | 7,972,400 | 1兆1179億 | 0% | - | 0.68 |
01/22 | 442 | 447 | 440 | 447 | +1.59% | 9,536,200 | 1兆1154億 | -0.22% | - | 0.68 |
01/21 | 438 | 441 | 434 | 440 | +0.23% | 9,134,600 | 1兆980億 | -1.79% | - | 0.67 |
01/20 | 432 | 439 | 429 | 439 | +2.09% | 7,720,100 | 1兆955億 | -2.01% | - | 0.67 |
01/19 | 430 | 436 | 429 | 430 | +0.94% | 11,153,600 | 1兆730億 | -4.02% | - | 0.66 |
01/16 | 420 | 426 | 417 | 426 | 0% | 17,076,600 | 1兆630億 | -5.12% | - | 0.65 |
01/15 | 423 | 429 | 420 | 426 | +1.43% | 13,815,000 | 1兆630億 | -5.12% | - | 0.65 |
01/14 | 435 | 435 | 419 | 420 | -4.11% | 31,791,600 | 1兆481億 | -6.67% | - | 0.64 |
01/13 | 440 | 447 | 435 | 438 | -1.57% | 16,599,500 | 1兆930億 | -2.88% | - | 0.67 |
01/09 | 447 | 448 | 441 | 445 | 0% | 12,399,100 | 1兆1104億 | -1.33% | - | 0.68 |
01/08 | 451 | 451 | 444 | 445 | +0.23% | 11,774,300 | 1兆1104億 | -1.33% | - | 0.68 |
01/07 | 450 | 451 | 443 | 444 | -2.2% | 17,546,000 | 1兆1079億 | -1.55% | - | 0.68 |
01/06 | 459 | 460 | 452 | 454 | -2.78% | 12,644,800 | 1兆1329億 | +0.67% | - | 0.69 |
01/05 | 469 | 471 | 462 | 467 | -0.64% | 7,940,500 | 1兆1653億 | +3.55% | - | 0.71 |
2014 |
12/30 | 470 | 475 | 469 | 470 | -0.42% | 5,528,500 | 1兆1728億 | +4.21% | - | 0.72 |
12/29 | 476 | 476 | 467 | 472 | -0.63% | 9,142,400 | 1兆1778億 | +4.89% | - | 0.72 |
12/26 | 478 | 482 | 474 | 475 | -0.21% | 10,200,300 | 1兆1853億 | +5.79% | - | 0.73 |
12/25 | 470 | 476 | 465 | 476 | -0.42% | 9,742,000 | 1兆1878億 | +6.25% | - | 0.73 |
12/24 | 481 | 481 | 475 | 478 | -0.62% | 14,627,700 | 1兆1928億 | +7.17% | - | 0.73 |
12/22 | 471 | 484 | 469 | 481 | +6.65% | 36,494,600 | 1兆2003億 | +8.33% | - | 0.74 |
12/19 | 453 | 453 | 446 | 451 | +0.89% | 15,219,900 | 1兆1254億 | +1.81% | - | 0.69 |
12/18 | 440 | 449 | 440 | 447 | +3.47% | 17,370,700 | 1兆1154億 | +0.9% | - | 0.68 |
12/17 | 425 | 435 | 425 | 432 | +1.41% | 14,431,900 | 1兆780億 | -2.7% | - | 0.66 |
12/16 | 432 | 434 | 426 | 426 | -2.07% | 16,114,200 | 1兆630億 | -4.27% | - | 0.65 |
12/15 | 433 | 436 | 426 | 435 | 0% | 14,005,300 | 1兆855億 | -2.47% | - | 0.67 |
12/12 | 436 | 439 | 435 | 435 | -0.91% | 19,067,100 | 1兆855億 | -2.68% | - | 0.67 |
12/11 | 441 | 442 | 438 | 439 | -1.13% | 14,047,700 | 1兆955億 | -1.79% | - | 0.67 |
12/10 | 445 | 447 | 442 | 444 | -0.45% | 13,842,000 | 1兆1079億 | -0.89% | - | 0.68 |
12/09 | 442 | 448 | 440 | 446 | -0.22% | 15,340,100 | 1兆1129億 | -0.67% | - | 0.68 |
12/08 | 445 | 447 | 442 | 447 | +0.9% | 11,642,400 | 1兆1154億 | -0.67% | - | 0.68 |
12/05 | 446 | 447 | 441 | 443 | -0.89% | 14,658,200 | 1兆1055億 | -1.77% | - | 0.68 |
12/04 | 446 | 448 | 444 | 447 | +1.13% | 13,333,200 | 1兆1154億 | -0.89% | - | 0.68 |
12/03 | 446 | 449 | 442 | 442 | -0.45% | 15,325,000 | 1兆1030億 | -2% | - | 0.68 |
12/02 | 440 | 445 | 438 | 444 | +1.6% | 20,379,400 | 1兆1079億 | -1.55% | - | 0.68 |
12/01 | 445 | 445 | 436 | 437 | -1.13% | 16,571,500 | 1兆905億 | -3.1% | - | 0.67 |
11/28 | 450 | 451 | 440 | 442 | -2.21% | 18,816,600 | 1兆1030億 | -2.21% | - | 0.68 |
11/27 | 457 | 459 | 452 | 452 | -0.66% | 11,381,800 | 1兆1279億 | -0.22% | - | 0.69 |
11/26 | 459 | 461 | 455 | 455 | -0.87% | 12,768,900 | 1兆1354億 | +0.44% | - | 0.7 |
11/25 | 458 | 460 | 454 | 459 | +1.1% | 18,972,000 | 1兆1454億 | +1.32% | - | 0.7 |
11/21 | 444 | 455 | 443 | 454 | +2.95% | 18,194,700 | 1兆1329億 | +0.44% | - | 0.69 |
11/20 | 439 | 442 | 435 | 441 | +0.92% | 12,398,400 | 1兆1005億 | -2.43% | - | 0.67 |
11/19 | 436 | 439 | 433 | 437 | +0.23% | 16,439,000 | 1兆905億 | -3.53% | - | 0.67 |
11/18 | 437 | 439 | 435 | 436 | -0.23% | 22,180,100 | 1兆880億 | -4.18% | - | 0.67 |
11/17 | 449 | 449 | 435 | 437 | -2.89% | 31,331,800 | 1兆905億 | -4.17% | - | 0.67 |
11/14 | 460 | 461 | 446 | 450 | -1.96% | 28,869,200 | 1兆1229億 | -1.75% | - | 0.69 |
11/13 | 452 | 461 | 451 | 459 | +1.55% | 17,268,100 | 1兆1454億 | -0.22% | - | 0.7 |
11/12 | 457 | 458 | 451 | 452 | -0.44% | 14,445,600 | 1兆1279億 | -1.95% | - | 0.69 |
11/11 | 455 | 460 | 452 | 454 | -0.66% | 12,544,800 | 1兆1329億 | -1.94% | - | 0.69 |
11/10 | 454 | 458 | 451 | 457 | +0.66% | 9,821,600 | 1兆1404億 | -1.72% | - | 0.7 |
11/07 | 453 | 456 | 449 | 454 | +0.22% | 14,632,600 | 1兆1329億 | -2.58% | - | 0.69 |
11/06 | 459 | 463 | 452 | 453 | -0.44% | 17,188,500 | 1兆1304億 | -3.21% | - | 0.69 |
11/05 | 463 | 463 | 450 | 455 | -2.99% | 23,508,900 | 1兆1354億 | -3.19% | - | 0.7 |
11/04 | 495 | 495 | 468 | 469 | -1.26% | 19,435,500 | 1兆1703億 | -0.85% | - | 0.72 |
10/31 | 463 | 480 | 462 | 475 | +3.49% | 17,517,200 | 1兆1853億 | 0% | - | 0.73 |