PER
2015/08/04~2015/12/30
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 |
12/30 | 1,885 | 1,913 | 1,866 | 1,871 | -0.48% | 1,134,100 | 3172億2633万 | -7.38% | 8.26 | 0.92 |
12/29 | 1,856 | 1,882 | 1,840 | 1,880 | -0.58% | 917,400 | 3187億5227万 | -7.34% | 8.3 | 0.93 |
12/28 | 1,859 | 1,897 | 1,837 | 1,891 | -1.05% | 909,800 | 3206億1731万 | -7.21% | 8.35 | 0.93 |
12/25 | 1,927 | 1,930 | 1,893 | 1,911 | -0.73% | 661,000 | 3240億829万 | -6.64% | 8.44 | 0.94 |
12/24 | 1,965 | 1,970 | 1,923 | 1,925 | -1.53% | 585,500 | 3263億8198万 | -6.28% | 8.5 | 0.95 |
12/22 | 1,940 | 1,966 | 1,934 | 1,955 | +0.31% | 566,700 | 3314億6845万 | -5.14% | 8.63 | 0.96 |
12/21 | 1,922 | 1,954 | 1,907 | 1,949 | +0.21% | 778,400 | 3304億5115万 | -5.71% | 8.61 | 0.96 |
12/18 | 1,994 | 2,016 | 1,937 | 1,945 | -1.92% | 1,263,100 | 3297億7296万 | -6.17% | 8.59 | 0.96 |
12/17 | 1,975 | 1,999 | 1,959 | 1,983 | +2.48% | 1,074,100 | 3362億1582万 | -4.71% | 8.76 | 0.98 |
12/16 | 1,948 | 1,952 | 1,923 | 1,935 | +0.47% | 913,600 | 3280億7747万 | -7.19% | 8.55 | 0.95 |
12/15 | 1,939 | 1,959 | 1,918 | 1,926 | -0.82% | 956,500 | 3265億5153万 | -8.07% | 8.51 | 0.95 |
12/14 | 1,938 | 1,944 | 1,914 | 1,942 | -2.12% | 1,225,200 | 3292億6431万 | -8.09% | 8.58 | 0.96 |
12/11 | 1,973 | 1,999 | 1,950 | 1,984 | +0.05% | 2,114,200 | 3363億8537万 | -6.72% | 8.76 | 0.98 |
12/10 | 2,048 | 2,053 | 1,975 | 1,983 | -7.51% | 3,345,900 | 3362億1582万 | -7.42% | 8.76 | 0.98 |
12/09 | 2,115 | 2,195 | 2,112 | 2,144 | +1.37% | 1,592,800 | 3635億1322万 | -0.56% | 9.47 | 1.06 |
12/08 | 2,140 | 2,146 | 2,109 | 2,115 | -1.08% | 842,700 | 3585億9630万 | -2.17% | 9.34 | 1.04 |
12/07 | 2,146 | 2,162 | 2,137 | 2,138 | +1.14% | 604,200 | 3624億9593万 | -1.52% | 9.44 | 1.05 |
12/04 | 2,144 | 2,144 | 2,104 | 2,114 | -2.76% | 824,900 | 3584億2675万 | -2.94% | 9.34 | 1.04 |
12/03 | 2,163 | 2,181 | 2,154 | 2,174 | +0.51% | 534,100 | 3685億9970万 | -0.55% | 9.6 | 1.07 |
12/02 | 2,162 | 2,178 | 2,153 | 2,163 | +0.05% | 667,300 | 3667億3466万 | -1.28% | 9.55 | 1.06 |
12/01 | 2,123 | 2,164 | 2,120 | 2,162 | +2.13% | 934,700 | 3665億6511万 | -1.64% | 9.55 | 1.06 |
11/30 | 2,098 | 2,125 | 2,081 | 2,117 | +0.47% | 867,000 | 3589億3540万 | -3.99% | 9.35 | 1.04 |
11/27 | 2,094 | 2,109 | 2,086 | 2,107 | +0.67% | 710,200 | 3572億3991万 | -4.75% | 9.31 | 1.04 |
11/26 | 2,098 | 2,105 | 2,079 | 2,093 | +0.43% | 625,400 | 3548億6622万 | -5.76% | 9.24 | 1.03 |
11/25 | 2,084 | 2,094 | 2,074 | 2,084 | -0.53% | 509,700 | 3533億4028万 | -6.46% | 9.2 | 1.03 |
11/24 | 2,100 | 2,100 | 2,076 | 2,095 | -0.43% | 672,000 | 3552億532万 | -6.26% | 9.25 | 1.03 |
11/20 | 2,102 | 2,104 | 2,081 | 2,104 | -0.52% | 530,700 | 3567億3126万 | -6.2% | 9.29 | 1.04 |
11/19 | 2,110 | 2,119 | 2,094 | 2,115 | +1.34% | 702,300 | 3585億9630万 | -5.96% | 9.34 | 1.04 |
11/18 | 2,120 | 2,120 | 2,086 | 2,087 | -0.62% | 852,400 | 3538億4893万 | -7.41% | 9.22 | 1.03 |
11/17 | 2,137 | 2,145 | 2,096 | 2,100 | -0.24% | 907,900 | 3560億5307万 | -7.24% | 9.27 | 1.03 |
11/16 | 2,085 | 2,115 | 2,073 | 2,105 | -0.47% | 621,400 | 3569億81万 | -7.39% | 9.3 | 1.04 |
11/13 | 2,100 | 2,124 | 2,083 | 2,115 | -0.75% | 933,400 | 3585億9630万 | -7.16% | 9.34 | 1.04 |
11/12 | 2,099 | 2,137 | 2,088 | 2,131 | +1.38% | 854,600 | 3613億909万 | -6.62% | 9.41 | 1.05 |
11/11 | 2,175 | 2,175 | 2,090 | 2,102 | -3.75% | 1,880,800 | 3563億9216万 | -7.97% | 9.28 | 1.03 |
11/10 | 2,345 | 2,420 | 2,159 | 2,184 | -7.93% | 2,614,400 | 3702億9519万 | -4.55% | 9.65 | 1.08 |
11/09 | 2,344 | 2,396 | 2,331 | 2,372 | +3.63% | 839,400 | 4021億7042万 | +3.67% | 10.48 | 1.17 |
11/06 | 2,360 | 2,360 | 2,275 | 2,289 | -3.01% | 807,800 | 3880億9784万 | +0.44% | 10.11 | 1.13 |
11/05 | 2,328 | 2,377 | 2,314 | 2,360 | +1.37% | 361,800 | 4001億3583万 | +3.92% | 10.42 | 1.16 |
11/04 | 2,355 | 2,369 | 2,326 | 2,328 | +1.35% | 413,600 | 3947億1026万 | +3.1% | 10.28 | 1.15 |
11/02 | 2,301 | 2,331 | 2,291 | 2,297 | -1.84% | 304,900 | 3894億5423万 | +2.18% | 10.14 | 1.13 |
10/30 | 2,334 | 2,355 | 2,291 | 2,340 | +1.04% | 635,700 | 3967億4484万 | +4.42% | 10.33 | 1.15 |
10/29 | 2,324 | 2,339 | 2,308 | 2,316 | +0.7% | 345,300 | 3926億7567万 | +3.76% | 10.23 | 1.14 |
10/28 | 2,308 | 2,332 | 2,193 | 2,300 | -0.39% | 505,800 | 3899億6288万 | +3.37% | 10.16 | 1.13 |
10/27 | 2,360 | 2,363 | 2,293 | 2,309 | -1.7% | 706,500 | 3914億8882万 | +3.92% | 10.2 | 1.14 |
10/26 | 2,363 | 2,377 | 2,321 | 2,349 | +0.51% | 440,500 | 3982億7079万 | +5.91% | 10.37 | 1.16 |
10/23 | 2,363 | 2,394 | 2,320 | 2,337 | +2.14% | 866,700 | 3962億3620万 | +5.79% | 10.32 | 1.15 |
10/22 | 2,309 | 2,335 | 2,285 | 2,288 | -1.29% | 399,400 | 3879億2829万 | +4.05% | 10.1 | 1.13 |
10/21 | 2,263 | 2,324 | 2,261 | 2,318 | +2.39% | 307,400 | 3930億1476万 | +5.7% | 10.24 | 1.14 |
10/20 | 2,286 | 2,300 | 2,245 | 2,264 | -0.22% | 267,900 | 3838億5911万 | +3.57% | 10 | 1.11 |
10/19 | 2,308 | 2,330 | 2,256 | 2,269 | -1.52% | 543,600 | 3847億686万 | +3.99% | 10.02 | 1.12 |
10/16 | 2,284 | 2,321 | 2,272 | 2,304 | +2.22% | 368,000 | 3906億4108万 | +6.08% | 10.18 | 1.13 |
10/15 | 2,214 | 2,269 | 2,214 | 2,254 | +1.03% | 557,400 | 3821億6362万 | +4.3% | 9.95 | 1.11 |
10/14 | 2,300 | 2,328 | 2,220 | 2,231 | -4.17% | 848,900 | 3782億6399万 | +3.67% | 9.85 | 1.1 |
10/13 | 2,335 | 2,358 | 2,297 | 2,328 | -0.21% | 667,200 | 3947億1026万 | +8.48% | 10.28 | 1.15 |
10/09 | 2,255 | 2,336 | 2,222 | 2,333 | +5% | 936,600 | 3955億5800万 | +9.27% | 10.3 | 1.15 |
10/08 | 2,198 | 2,238 | 2,190 | 2,222 | +0.18% | 332,900 | 3767億3805万 | +4.37% | 9.81 | 1.09 |
10/07 | 2,188 | 2,239 | 2,184 | 2,218 | +1.28% | 507,800 | 3760億5986万 | +3.89% | 9.8 | 1.09 |
10/06 | 2,236 | 2,257 | 2,182 | 2,190 | -0.68% | 569,300 | 3713億1248万 | +2.24% | 9.67 | 1.08 |
10/05 | 2,204 | 2,222 | 2,175 | 2,205 | +0.64% | 361,100 | 3738億5572万 | +2.75% | 9.74 | 1.09 |
10/02 | 2,132 | 2,215 | 2,110 | 2,191 | +2.72% | 499,000 | 3714億8203万 | +2% | 9.68 | 1.08 |
10/01 | 2,089 | 2,152 | 2,058 | 2,133 | +1.52% | 662,000 | 3616億4818万 | -0.79% | 9.42 | 1.05 |
09/30 | 2,094 | 2,129 | 2,070 | 2,101 | +3.6% | 659,800 | 3562億2261万 | -2.64% | 9.28 | 1.03 |
09/29 | 2,046 | 2,073 | 2,015 | 2,028 | -2.64% | 513,500 | 3438億4553万 | -6.63% | 8.96 | 1 |
09/28 | 2,123 | 2,126 | 2,072 | 2,083 | -1.28% | 389,300 | 3531億7073万 | -4.89% | 9.2 | 1.03 |
09/25 | 2,098 | 2,121 | 2,064 | 2,110 | -0.33% | 795,900 | 3577億4856万 | -4.48% | 9.32 | 1.04 |
09/24 | 2,112 | 2,146 | 2,105 | 2,117 | -1.31% | 633,700 | 3589億3540万 | -4.98% | 9.35 | 1.04 |
09/18 | 2,189 | 2,189 | 2,136 | 2,145 | -3.98% | 1,087,200 | 3636億8277万 | -4.54% | 9.47 | 1.06 |
09/17 | 2,213 | 2,237 | 2,202 | 2,234 | +1.68% | 471,600 | 3787億7264万 | -1.24% | 9.87 | 1.1 |
09/16 | 2,149 | 2,225 | 2,149 | 2,197 | +3.88% | 711,100 | 3724億9933万 | -3.39% | 9.7 | 1.08 |
09/15 | 2,110 | 2,159 | 2,088 | 2,115 | +1% | 556,400 | 3585億9630万 | -7.48% | 9.34 | 1.04 |
09/14 | 2,156 | 2,156 | 2,077 | 2,094 | -2.15% | 530,700 | 3550億3577万 | -9.04% | 9.25 | 1.03 |
09/11 | 2,127 | 2,154 | 2,107 | 2,140 | -0.14% | 1,259,000 | 3628億3503万 | -7.84% | 9.45 | 1.05 |
09/10 | 2,098 | 2,151 | 2,098 | 2,143 | -1.47% | 524,900 | 3633億4368万 | -8.3% | 9.46 | 1.06 |
09/09 | 2,088 | 2,175 | 2,086 | 2,175 | +7.73% | 792,900 | 3687億6925万 | -7.49% | 9.61 | 1.07 |
09/08 | 2,041 | 2,086 | 2,017 | 2,019 | -0.54% | 653,600 | 3423億1959万 | -14.56% | 8.92 | 0.99 |
09/07 | 1,997 | 2,054 | 1,972 | 2,030 | +0.25% | 588,000 | 3441億8463万 | -14.74% | 8.97 | 1 |
09/04 | 2,082 | 2,084 | 2,001 | 2,025 | -2.17% | 776,500 | 3433億3688万 | -15.59% | 8.94 | 1 |
09/03 | 2,099 | 2,120 | 2,068 | 2,070 | +0.24% | 818,900 | 3509億6659万 | -14.32% | 9.14 | 1.02 |
09/02 | 2,120 | 2,125 | 2,051 | 2,065 | -4.62% | 2,027,700 | 3501億1885万 | -15.06% | 9.12 | 1.02 |
09/01 | 2,321 | 2,327 | 2,160 | 2,165 | -9.11% | 1,740,500 | 3670億7376万 | -11.31% | 9.56 | 1.07 |
08/31 | 2,400 | 2,439 | 2,359 | 2,382 | -0.38% | 707,500 | 4038億6591万 | -2.7% | 10.52 | 1.17 |
08/28 | 2,370 | 2,406 | 2,344 | 2,391 | +3.82% | 645,400 | 4053億9185万 | -2.33% | 10.56 | 1.18 |
08/27 | 2,284 | 2,339 | 2,274 | 2,303 | +2.4% | 837,200 | 3904億7153万 | -5.96% | 10.17 | 1.13 |
08/26 | 2,182 | 2,263 | 2,136 | 2,249 | +0.85% | 1,222,800 | 3813億1588万 | -8.32% | 9.93 | 1.11 |
08/25 | 2,233 | 2,346 | 2,203 | 2,230 | -4.17% | 951,400 | 3780億9445万 | -9.35% | 9.85 | 1.1 |
08/24 | 2,394 | 2,405 | 2,315 | 2,327 | -5.29% | 713,700 | 3945億4071万 | -5.71% | 10.28 | 1.15 |
08/21 | 2,437 | 2,476 | 2,421 | 2,457 | -1.17% | 676,300 | 4165億8209万 | -0.53% | 10.85 | 1.21 |
08/20 | 2,550 | 2,550 | 2,481 | 2,486 | -2.89% | 508,300 | 4214億9901万 | +0.65% | 10.98 | 1.22 |
08/19 | 2,584 | 2,591 | 2,550 | 2,560 | -0.93% | 346,700 | 4340億4564万 | +3.77% | 11.31 | 1.26 |
08/18 | 2,587 | 2,608 | 2,555 | 2,584 | +0.27% | 339,900 | 4381億1482万 | +5% | 11.41 | 1.27 |
08/17 | 2,567 | 2,604 | 2,556 | 2,577 | +1.74% | 482,600 | 4369億2798万 | +5.14% | 11.38 | 1.27 |
08/14 | 2,517 | 2,561 | 2,511 | 2,533 | +0.36% | 564,000 | 4294億6782万 | +3.77% | 11.19 | 1.25 |
08/13 | 2,506 | 2,530 | 2,490 | 2,524 | +1% | 446,800 | 4279億4188万 | +3.74% | 11.15 | 1.24 |
08/12 | 2,520 | 2,547 | 2,479 | 2,499 | -1.03% | 699,400 | 4237億315万 | +2.92% | 11.04 | 1.23 |
08/11 | 2,592 | 2,640 | 2,517 | 2,525 | -2.58% | 1,056,900 | 4281億1142万 | +4.08% | 11.15 | 1.24 |
08/10 | 2,504 | 2,626 | 2,452 | 2,592 | +3.51% | 1,651,500 | 4394億7121万 | +7.06% | 11.45 | 1.28 |
08/07 | 2,486 | 2,506 | 2,467 | 2,504 | +0.12% | 416,400 | 4245億5089万 | +3.69% | 11.06 | 1.23 |
08/06 | 2,500 | 2,522 | 2,463 | 2,501 | +0.68% | 685,200 | 4240億4225万 | +3.65% | 11.05 | 1.23 |
08/05 | 2,479 | 2,491 | 2,433 | 2,484 | +0.69% | 408,500 | 4211億5991万 | +3.07% | 10.97 | 1.22 |
08/04 | 2,456 | 2,479 | 2,433 | 2,467 | +0.16% | 406,800 | 4182億7758万 | +2.41% | 10.9 | 1.21 |