PER
2015/04/28～2015/09/24
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 | 10/1, 株式併合 10→1 |
| 2015 |
| 09/24 | 2,340 | 2,340 | 2,250 | 2,290 | -3.38% | 5,008,700 | 2兆1762億 | -7.29% | 14.37 | 0.82 |
| 09/18 | 2,430 | 2,450 | 2,370 | 2,370 | -4.44% | 6,457,200 | 2兆2522億 | -4.82% | 14.88 | 0.85 |
| 09/17 | 2,430 | 2,500 | 2,430 | 2,480 | +3.33% | 4,201,200 | 2兆3567億 | -1.04% | 15.57 | 0.89 |
| 09/16 | 2,430 | 2,430 | 2,380 | 2,400 | -0.41% | 4,328,400 | 2兆2807億 | -4.76% | 15.06 | 0.86 |
| 09/15 | 2,460 | 2,480 | 2,400 | 2,410 | -1.63% | 3,316,900 | 2兆2902億 | -5.01% | 15.13 | 0.86 |
| 09/14 | 2,500 | 2,500 | 2,430 | 2,450 | -0.41% | 3,351,800 | 2兆3282億 | -4.22% | 15.38 | 0.88 |
| 09/11 | 2,500 | 2,510 | 2,450 | 2,460 | -0.81% | 4,892,300 | 2兆3377億 | -4.43% | 15.44 | 0.88 |
| 09/10 | 2,470 | 2,480 | 2,420 | 2,480 | -1.98% | 5,251,000 | 2兆3567億 | -4.28% | 15.57 | 0.89 |
| 09/09 | 2,520 | 2,550 | 2,460 | 2,530 | +2.43% | 6,272,500 | 2兆4043億 | -2.92% | 15.88 | 0.9 |
| 09/08 | 2,410 | 2,500 | 2,400 | 2,470 | +3.35% | 6,262,200 | 2兆3472億 | -5.65% | 15.5 | 0.88 |
| 09/07 | 2,330 | 2,420 | 2,330 | 2,390 | +0.84% | 3,993,600 | 2兆2712億 | -9.16% | 15 | 0.85 |
| 09/04 | 2,460 | 2,490 | 2,340 | 2,370 | -0.42% | 5,708,200 | 2兆2522億 | -10.57% | 14.88 | 0.85 |
| 09/03 | 2,390 | 2,440 | 2,370 | 2,380 | +0.85% | 4,187,000 | 2兆2617億 | -10.93% | 14.94 | 0.85 |
| 09/02 | 2,350 | 2,400 | 2,320 | 2,360 | -1.67% | 4,960,800 | 2兆2427億 | -12.4% | 14.81 | 0.84 |
| 09/01 | 2,450 | 2,460 | 2,400 | 2,400 | -4% | 4,947,500 | 2兆2807億 | -11.44% | 15.06 | 0.86 |
| 08/31 | 2,550 | 2,570 | 2,480 | 2,500 | -3.1% | 5,682,300 | 2兆3758億 | -8.26% | 15.69 | 0.89 |
| 08/28 | 2,480 | 2,610 | 2,480 | 2,580 | +7.5% | 6,800,400 | 2兆4518億 | -5.74% | 16.19 | 0.92 |
| 08/27 | 2,460 | 2,460 | 2,390 | 2,400 | -0.41% | 4,922,500 | 2兆2807億 | -12.66% | 15.06 | 0.86 |
| 08/26 | 2,360 | 2,440 | 2,340 | 2,410 | +3.88% | 7,595,000 | 2兆2902億 | -12.87% | 15.13 | 0.86 |
| 08/25 | 2,350 | 2,470 | 2,270 | 2,320 | -5.31% | 9,088,000 | 2兆2047億 | -16.73% | 14.56 | 0.83 |
| 08/24 | 2,560 | 2,590 | 2,450 | 2,450 | -7.2% | 7,795,100 | 2兆3282億 | -12.81% | 15.38 | 0.88 |
| 08/21 | 2,620 | 2,670 | 2,610 | 2,640 | -1.86% | 4,612,600 | 2兆5088億 | -6.71% | 16.57 | 0.94 |
| 08/20 | 2,750 | 2,750 | 2,680 | 2,690 | -1.82% | 5,504,200 | 2兆5563億 | -5.35% | 16.88 | 0.96 |
| 08/19 | 2,760 | 2,780 | 2,740 | 2,740 | -1.44% | 3,594,400 | 2兆6038億 | -3.99% | 17.2 | 0.98 |
| 08/18 | 2,770 | 2,800 | 2,760 | 2,780 | 0% | 2,247,200 | 2兆6418億 | -2.97% | 17.45 | 0.99 |
| 08/17 | 2,790 | 2,800 | 2,760 | 2,780 | +0.36% | 2,613,700 | 2兆6418億 | -3.2% | 17.45 | 0.99 |
| 08/14 | 2,810 | 2,810 | 2,740 | 2,770 | -2.12% | 4,750,000 | 2兆6323億 | -3.69% | 17.39 | 0.99 |
| 08/13 | 2,830 | 2,860 | 2,810 | 2,830 | 0% | 3,702,800 | 2兆6894億 | -1.77% | 17.76 | 1.01 |
| 08/12 | 2,900 | 2,900 | 2,810 | 2,830 | -3.41% | 5,647,200 | 2兆6894億 | -1.87% | 17.76 | 1.01 |
| 08/11 | 2,910 | 2,970 | 2,910 | 2,930 | +2.45% | 4,619,700 | 2兆7844億 | +1.31% | 18.39 | 1.05 |
| 08/10 | 2,860 | 2,860 | 2,820 | 2,860 | -0.69% | 2,771,700 | 2兆7179億 | -1.21% | 17.95 | 1.02 |
| 08/07 | 2,830 | 2,890 | 2,830 | 2,880 | +1.05% | 3,247,300 | 2兆7369億 | -0.86% | 18.08 | 1.03 |
| 08/06 | 2,890 | 2,890 | 2,830 | 2,850 | +0.71% | 3,649,500 | 2兆7084億 | -2.2% | 17.89 | 1.02 |
| 08/05 | 2,780 | 2,870 | 2,760 | 2,830 | +0.71% | 3,673,000 | 2兆6894億 | -3.25% | 17.76 | 1.01 |
| 08/04 | 2,810 | 2,850 | 2,790 | 2,810 | -1.4% | 4,042,000 | 2兆6704億 | -4.36% | 17.64 | 1 |
| 08/03 | 2,900 | 2,910 | 2,830 | 2,850 | -2.73% | 4,101,100 | 2兆7084億 | -3.49% | 17.89 | 1.02 |
| 07/31 | 2,940 | 2,960 | 2,880 | 2,930 | +0.34% | 5,590,500 | 2兆7844億 | -1.31% | 18.39 | 1.05 |
| 07/30 | 2,820 | 2,940 | 2,810 | 2,920 | +5.8% | 6,571,900 | 2兆7749億 | -2.14% | 18.33 | 1.04 |
| 07/29 | 2,790 | 2,840 | 2,760 | 2,760 | -0.72% | 3,780,200 | 2兆6228億 | -8% | 17.32 | 0.99 |
| 07/28 | 2,790 | 2,820 | 2,760 | 2,780 | -1.07% | 3,868,400 | 2兆6418億 | -7.98% | 17.45 | 0.99 |
| 07/27 | 2,810 | 2,840 | 2,790 | 2,810 | -1.06% | 4,245,600 | 2兆6704億 | -7.5% | 17.64 | 1 |
| 07/24 | 2,830 | 2,860 | 2,830 | 2,840 | -0.7% | 3,022,800 | 2兆6989億 | -7.01% | 17.83 | 1.02 |
| 07/23 | 2,900 | 2,900 | 2,820 | 2,860 | -1.38% | 4,632,400 | 2兆7179億 | -6.78% | 17.95 | 1.02 |
| 07/22 | 2,900 | 2,920 | 2,880 | 2,900 | -0.68% | 3,660,900 | 2兆7559億 | -5.91% | 18.2 | 1.04 |
| 07/21 | 2,970 | 2,970 | 2,890 | 2,920 | -1.02% | 3,478,900 | 2兆7749億 | -5.72% | 18.33 | 1.04 |
| 07/17 | 2,960 | 2,990 | 2,940 | 2,950 | -0.34% | 3,014,500 | 2兆8034億 | -5.27% | 18.52 | 1.05 |
| 07/16 | 2,970 | 2,970 | 2,910 | 2,960 | -0.67% | 4,495,000 | 2兆8129億 | -5.43% | 18.58 | 1.06 |
| 07/15 | 3,040 | 3,050 | 2,970 | 2,980 | -1% | 3,030,700 | 2兆8319億 | -5.31% | 18.7 | 1.07 |
| 07/14 | 3,000 | 3,050 | 2,990 | 3,010 | +2.03% | 3,704,300 | 2兆8604億 | -4.81% | 18.89 | 1.08 |
| 07/13 | 2,930 | 2,970 | 2,930 | 2,950 | +2.08% | 3,760,300 | 2兆8034億 | -7.12% | 18.52 | 1.05 |
| 07/10 | 2,890 | 2,920 | 2,870 | 2,890 | 0% | 3,972,700 | 2兆7464億 | -9.55% | 18.14 | 1.03 |
| 07/09 | 2,800 | 2,890 | 2,770 | 2,890 | -0.34% | 6,420,400 | 2兆7464億 | -10.19% | 18.14 | 1.03 |
| 07/08 | 3,000 | 3,010 | 2,900 | 2,900 | -4.29% | 6,045,900 | 2兆7559億 | -10.52% | 18.2 | 1.04 |
| 07/07 | 3,060 | 3,080 | 3,030 | 3,030 | +0.33% | 3,007,800 | 2兆8794億 | -7.17% | 19.02 | 1.08 |
| 07/06 | 3,020 | 3,050 | 3,010 | 3,020 | -2.58% | 4,220,100 | 2兆8699億 | -7.95% | 18.95 | 1.08 |
| 07/03 | 3,120 | 3,120 | 3,080 | 3,100 | -0.64% | 3,111,600 | 2兆9459億 | -6% | 19.46 | 1.11 |
| 07/02 | 3,140 | 3,140 | 3,110 | 3,120 | +0.32% | 3,270,800 | 2兆9650億 | -5.77% | 19.58 | 1.12 |
| 07/01 | 3,170 | 3,190 | 3,100 | 3,110 | -1.89% | 4,128,100 | 2兆9554億 | -6.38% | 19.52 | 1.11 |
| 06/30 | 3,160 | 3,180 | 3,130 | 3,170 | 0% | 2,922,900 | 3兆125億 | -4.92% | 19.9 | 1.13 |
| 06/29 | 3,140 | 3,200 | 3,120 | 3,170 | -2.46% | 2,819,000 | 3兆125億 | -5.15% | 19.9 | 1.13 |
| 06/26 | 3,320 | 3,320 | 3,250 | 3,250 | -1.81% | 3,052,700 | 3兆885億 | -2.81% | 20.4 | 1.16 |
| 06/25 | 3,310 | 3,330 | 3,280 | 3,310 | 0% | 2,189,700 | 3兆1455億 | -1.02% | 20.78 | 1.18 |
| 06/24 | 3,310 | 3,340 | 3,310 | 3,310 | +0.3% | 2,935,300 | 3兆1455億 | -0.87% | 20.78 | 1.18 |
| 06/23 | 3,250 | 3,300 | 3,240 | 3,300 | +2.8% | 3,356,600 | 3兆1360億 | -1.02% | 20.71 | 1.18 |
| 06/22 | 3,190 | 3,220 | 3,180 | 3,210 | +0.63% | 2,663,500 | 3兆505億 | -3.6% | 20.15 | 1.15 |
| 06/19 | 3,240 | 3,240 | 3,190 | 3,190 | 0% | 3,098,300 | 3兆315億 | -4.23% | 20.02 | 1.14 |
| 06/18 | 3,220 | 3,220 | 3,190 | 3,190 | -0.93% | 2,795,100 | 3兆315億 | -4.2% | 20.02 | 1.14 |
| 06/17 | 3,270 | 3,270 | 3,210 | 3,220 | -1.53% | 3,196,400 | 3兆600億 | -3.3% | 20.21 | 1.15 |
| 06/16 | 3,330 | 3,340 | 3,260 | 3,270 | -2.39% | 3,530,400 | 3兆1075億 | -1.77% | 20.52 | 1.17 |
| 06/15 | 3,330 | 3,350 | 3,300 | 3,350 | -0.3% | 2,636,700 | 3兆1835億 | +0.72% | 21.03 | 1.2 |
| 06/12 | 3,360 | 3,380 | 3,350 | 3,360 | -0.59% | 4,001,800 | 3兆1930億 | +1.27% | 21.09 | 1.2 |
| 06/11 | 3,380 | 3,410 | 3,370 | 3,380 | +1.2% | 2,415,500 | 3兆2120億 | +2.15% | 21.21 | 1.21 |
| 06/10 | 3,370 | 3,400 | 3,340 | 3,340 | -0.6% | 3,274,200 | 3兆1740億 | +1.27% | 20.96 | 1.19 |
| 06/09 | 3,400 | 3,410 | 3,350 | 3,360 | -2.33% | 3,371,000 | 3兆1930億 | +2.16% | 21.09 | 1.2 |
| 06/08 | 3,450 | 3,480 | 3,430 | 3,440 | -0.29% | 2,370,200 | 3兆2691億 | +4.88% | 21.59 | 1.23 |
| 06/05 | 3,450 | 3,460 | 3,410 | 3,450 | -0.86% | 2,969,900 | 3兆2786億 | +5.5% | 21.65 | 1.23 |
| 06/04 | 3,500 | 3,500 | 3,440 | 3,480 | 0% | 3,836,900 | 3兆3071億 | +6.85% | 21.84 | 1.24 |
| 06/03 | 3,410 | 3,510 | 3,410 | 3,480 | +1.16% | 5,569,500 | 3兆3071億 | +7.27% | 21.84 | 1.24 |
| 06/02 | 3,470 | 3,480 | 3,410 | 3,440 | -0.58% | 2,974,600 | 3兆2691億 | +6.5% | 21.59 | 1.23 |
| 06/01 | 3,390 | 3,470 | 3,380 | 3,460 | +1.17% | 3,584,000 | 3兆2881億 | +7.49% | 21.72 | 1.24 |
| 05/29 | 3,390 | 3,440 | 3,380 | 3,420 | +0.88% | 4,328,900 | 3兆2500億 | +6.61% | 21.47 | 1.22 |
| 05/28 | 3,430 | 3,460 | 3,360 | 3,390 | -0.59% | 5,239,500 | 3兆2215億 | +6.07% | 21.28 | 1.21 |
| 05/27 | 3,390 | 3,450 | 3,340 | 3,410 | +1.49% | 8,499,700 | 3兆2405億 | +7% | 21.4 | 1.22 |
| 05/26 | 3,240 | 3,370 | 3,240 | 3,360 | +3.7% | 7,602,300 | 3兆1930億 | +5.76% | 21.09 | 1.2 |
| 05/25 | 3,240 | 3,260 | 3,220 | 3,240 | +0.31% | 2,762,400 | 3兆790億 | +2.37% | 20.34 | 1.16 |
| 05/22 | 3,200 | 3,240 | 3,200 | 3,230 | +1.25% | 4,030,900 | 3兆695億 | +2.28% | 20.27 | 1.15 |
| 05/21 | 3,200 | 3,220 | 3,180 | 3,190 | +0.31% | 2,960,300 | 3兆315億 | +1.24% | 20.02 | 1.14 |
| 05/20 | 3,220 | 3,220 | 3,170 | 3,180 | -0.93% | 2,909,400 | 3兆220億 | +1.11% | 19.96 | 1.14 |
| 05/19 | 3,240 | 3,240 | 3,200 | 3,210 | -0.62% | 3,125,300 | 3兆505億 | +2.26% | 20.15 | 1.15 |
| 05/18 | 3,210 | 3,250 | 3,210 | 3,230 | +1.57% | 3,097,100 | 3兆695億 | +3.13% | 20.27 | 1.15 |
| 05/15 | 3,190 | 3,210 | 3,160 | 3,180 | +0.32% | 2,881,700 | 3兆220億 | +1.83% | 19.96 | 1.14 |
| 05/14 | 3,180 | 3,190 | 3,160 | 3,170 | -0.94% | 2,317,400 | 3兆125億 | +1.8% | 19.9 | 1.13 |
| 05/13 | 3,160 | 3,200 | 3,160 | 3,200 | +0.31% | 2,661,200 | 3兆410億 | +3.06% | 20.08 | 1.14 |
| 05/12 | 3,160 | 3,190 | 3,160 | 3,190 | +1.27% | 2,434,100 | 3兆315億 | +3.07% | 20.02 | 1.14 |
| 05/11 | 3,170 | 3,190 | 3,150 | 3,150 | +0.32% | 2,422,100 | 2兆9935億 | +2.04% | 19.77 | 1.13 |
| 05/08 | 3,120 | 3,150 | 3,100 | 3,140 | +0.64% | 2,670,600 | 2兆9840億 | +1.88% | 19.71 | 1.12 |
| 05/07 | 3,080 | 3,130 | 3,070 | 3,120 | +0.32% | 3,348,600 | 2兆9650億 | +1.33% | 19.58 | 1.12 |
| 05/01 | 3,110 | 3,110 | 3,070 | 3,110 | -0.64% | 3,239,800 | 2兆9554億 | +1.14% | 19.52 | 1.11 |
| 04/30 | 3,160 | 3,180 | 3,110 | 3,130 | -1.57% | 4,107,900 | 2兆9745億 | +1.82% | 19.65 | 1.12 |
| 04/28 | 3,150 | 3,200 | 3,140 | 3,180 | +1.27% | 3,459,600 | 3兆220億 | +3.48% | 19.96 | 1.14 |
