PER
2015/07/09~2015/12/04
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 |
12/04 | 2,501 | 2,516 | 2,467 | 2,486 | -2.59% | 4,426,000 | 2兆3624億 | +0.85% | 15.77 | 0.83 |
12/03 | 2,531 | 2,555 | 2,522 | 2,552 | 0% | 2,757,700 | 2兆4252億 | +3.53% | 16.19 | 0.85 |
12/02 | 2,575 | 2,600 | 2,547 | 2,552 | +0.28% | 4,008,100 | 2兆4252億 | +3.61% | 16.19 | 0.85 |
12/01 | 2,500 | 2,545 | 2,492 | 2,545 | +2.91% | 4,921,600 | 2兆4185億 | +3.33% | 16.15 | 0.85 |
11/30 | 2,481 | 2,485 | 2,414 | 2,473 | -1% | 5,789,900 | 2兆3501億 | +0.37% | 15.69 | 0.82 |
11/27 | 2,513 | 2,540 | 2,493 | 2,498 | -0.04% | 2,893,100 | 2兆3739億 | +1.3% | 15.85 | 0.83 |
11/26 | 2,490 | 2,507 | 2,481 | 2,499 | +0.6% | 2,582,900 | 2兆3748億 | +1.3% | 15.85 | 0.83 |
11/25 | 2,444 | 2,499 | 2,444 | 2,484 | +0.77% | 2,936,300 | 2兆3605億 | +0.85% | 15.76 | 0.83 |
11/24 | 2,458 | 2,523 | 2,445 | 2,465 | -0.72% | 3,794,100 | 2兆3425億 | +0.24% | 15.64 | 0.82 |
11/20 | 2,484 | 2,489 | 2,461 | 2,483 | -0.12% | 3,413,100 | 2兆3596億 | +1.02% | 15.75 | 0.83 |
11/19 | 2,485 | 2,538 | 2,462 | 2,486 | +1.26% | 5,079,800 | 2兆3624億 | +1.26% | 15.77 | 0.83 |
11/18 | 2,470 | 2,470 | 2,422 | 2,455 | -0.2% | 3,489,000 | 2兆3330億 | +0.16% | 15.58 | 0.82 |
11/17 | 2,416 | 2,474 | 2,407 | 2,460 | +3.49% | 5,220,200 | 2兆3377億 | +0.29% | 15.61 | 0.82 |
11/16 | 2,350 | 2,394 | 2,336 | 2,377 | -0.96% | 2,471,700 | 2兆2589億 | -3.22% | 15.08 | 0.79 |
11/13 | 2,390 | 2,408 | 2,365 | 2,400 | -0.62% | 3,222,100 | 2兆2807億 | -2.36% | 15.23 | 0.8 |
11/12 | 2,422 | 2,439 | 2,384 | 2,415 | -1.07% | 4,170,100 | 2兆2950億 | -1.75% | 15.32 | 0.8 |
11/11 | 2,461 | 2,484 | 2,437 | 2,441 | -1.85% | 3,125,600 | 2兆3197億 | -0.61% | 15.49 | 0.81 |
11/10 | 2,465 | 2,491 | 2,435 | 2,487 | +0.08% | 2,795,300 | 2兆3634億 | +1.59% | 15.78 | 0.83 |
11/09 | 2,459 | 2,490 | 2,441 | 2,485 | +1.68% | 3,707,500 | 2兆3615億 | +1.93% | 15.77 | 0.83 |
11/06 | 2,469 | 2,485 | 2,440 | 2,444 | -0.24% | 3,185,100 | 2兆3225億 | +0.62% | 15.51 | 0.81 |
11/05 | 2,403 | 2,472 | 2,403 | 2,450 | +0.82% | 3,453,900 | 2兆3282億 | +1.32% | 15.54 | 0.81 |
11/04 | 2,375 | 2,458 | 2,370 | 2,430 | +4.07% | 7,199,800 | 2兆3092億 | +1.04% | 15.42 | 0.81 |
11/02 | 2,380 | 2,419 | 2,302 | 2,335 | -5.5% | 6,523,500 | 2兆2190億 | -2.63% | 14.81 | 0.78 |
10/30 | 2,389 | 2,483 | 2,368 | 2,471 | +0.53% | 8,376,900 | 2兆3482億 | +3.04% | 15.68 | 0.82 |
10/29 | 2,496 | 2,500 | 2,440 | 2,458 | -1.05% | 7,344,900 | 2兆3358億 | +2.8% | 15.59 | 0.82 |
10/28 | 2,487 | 2,529 | 2,468 | 2,484 | -0.4% | 3,980,900 | 2兆3605億 | +4.06% | 15.76 | 0.83 |
10/27 | 2,557 | 2,573 | 2,487 | 2,494 | -2.84% | 3,840,300 | 2兆3701億 | +4.48% | 15.82 | 0.83 |
10/26 | 2,591 | 2,608 | 2,562 | 2,567 | +0.59% | 3,936,800 | 2兆4394億 | +7.72% | 16.29 | 0.85 |
10/23 | 2,594 | 2,596 | 2,542 | 2,552 | +0.99% | 4,048,900 | 2兆4252億 | +7.36% | 16.19 | 0.85 |
10/22 | 2,472 | 2,557 | 2,472 | 2,527 | +0.48% | 4,597,700 | 2兆4014億 | +6.49% | 16.03 | 0.84 |
10/21 | 2,354 | 2,522 | 2,354 | 2,515 | +4.62% | 7,135,700 | 2兆3900億 | +6.12% | 15.96 | 0.84 |
10/20 | 2,404 | 2,410 | 2,361 | 2,404 | +0.46% | 3,032,400 | 2兆2845億 | +1.48% | 15.25 | 0.8 |
10/19 | 2,448 | 2,459 | 2,365 | 2,393 | -2.25% | 3,953,400 | 2兆2741億 | +0.8% | 15.18 | 0.8 |
10/16 | 2,420 | 2,449 | 2,386 | 2,448 | +2.26% | 4,652,500 | 2兆3263億 | +2.99% | 15.53 | 0.81 |
10/15 | 2,362 | 2,427 | 2,350 | 2,394 | +0.67% | 4,526,100 | 2兆2750億 | +0.8% | 15.19 | 0.8 |
10/14 | 2,473 | 2,481 | 2,376 | 2,378 | -5.41% | 6,862,000 | 2兆2598億 | +0.17% | 15.09 | 0.79 |
10/13 | 2,513 | 2,541 | 2,455 | 2,514 | -1.06% | 4,355,200 | 2兆3891億 | +5.9% | 15.95 | 0.84 |
10/09 | 2,487 | 2,542 | 2,481 | 2,541 | +5.26% | 6,688,500 | 2兆4147億 | +7.31% | 16.12 | 0.85 |
10/08 | 2,394 | 2,489 | 2,386 | 2,414 | -0.08% | 6,308,100 | 2兆2940億 | +2.2% | 15.32 | 0.8 |
10/07 | 2,340 | 2,420 | 2,317 | 2,416 | +2.81% | 5,779,100 | 2兆2959億 | +2.16% | 15.33 | 0.8 |
10/06 | 2,315 | 2,384 | 2,300 | 2,350 | +4.03% | 6,081,900 | 2兆2332億 | -0.93% | 14.91 | 0.78 |
10/05 | 2,247 | 2,306 | 2,212 | 2,259 | +1.07% | 5,697,700 | 2兆1467億 | -4.84% | 14.33 | 0.75 |
10/02 | 2,196 | 2,244 | 2,174 | 2,235 | -0.31% | 3,454,700 | 2兆1239億 | -6.09% | 14.18 | 0.74 |
10/01 | 2,200 | 2,255 | 2,187 | 2,242 | +3.37% | 4,298,800 | 2兆1306億 | -5.92% | 14.22 | 0.75 |
10/01 | 株式併合 10→1 |
09/30 | 2,179 | 2,220 | 2,150 | 2,169 | +1.54% | 6,503,200 | 2兆612億 | -9.32% | 13.76 | 0.72 |
09/29 | 2,170 | 2,190 | 2,123 | 2,136 | -5.32% | 11,466,900 | 2兆298億 | -11.37% | 13.55 | 0.71 |
09/28 | 2,262 | 2,330 | 2,201 | 2,256 | -3.18% | 6,736,300 | 2兆1439億 | -7.27% | 14.31 | 0.75 |
09/25 | 2,300 | 2,340 | 2,260 | 2,330 | +1.75% | 4,022,000 | 2兆2142億 | -4.98% | 14.62 | 0.77 |
09/24 | 2,340 | 2,340 | 2,250 | 2,290 | -3.38% | 5,008,700 | 2兆1762億 | -7.29% | 14.37 | 0.75 |
09/18 | 2,430 | 2,450 | 2,370 | 2,370 | -4.44% | 6,457,200 | 2兆2522億 | -4.82% | 14.88 | 0.78 |
09/17 | 2,430 | 2,500 | 2,430 | 2,480 | +3.33% | 4,201,200 | 2兆3567億 | -1.04% | 15.57 | 0.82 |
09/16 | 2,430 | 2,430 | 2,380 | 2,400 | -0.41% | 4,328,400 | 2兆2807億 | -4.76% | 15.06 | 0.79 |
09/15 | 2,460 | 2,480 | 2,400 | 2,410 | -1.63% | 3,316,900 | 2兆2902億 | -5.01% | 15.13 | 0.79 |
09/14 | 2,500 | 2,500 | 2,430 | 2,450 | -0.41% | 3,351,800 | 2兆3282億 | -4.22% | 15.38 | 0.81 |
09/11 | 2,500 | 2,510 | 2,450 | 2,460 | -0.81% | 4,892,300 | 2兆3377億 | -4.43% | 15.44 | 0.81 |
09/10 | 2,470 | 2,480 | 2,420 | 2,480 | -1.98% | 5,251,000 | 2兆3567億 | -4.28% | 15.57 | 0.82 |
09/09 | 2,520 | 2,550 | 2,460 | 2,530 | +2.43% | 6,272,500 | 2兆4043億 | -2.92% | 15.88 | 0.83 |
09/08 | 2,410 | 2,500 | 2,400 | 2,470 | +3.35% | 6,262,200 | 2兆3472億 | -5.65% | 15.5 | 0.81 |
09/07 | 2,330 | 2,420 | 2,330 | 2,390 | +0.84% | 3,993,600 | 2兆2712億 | -9.16% | 15 | 0.79 |
09/04 | 2,460 | 2,490 | 2,340 | 2,370 | -0.42% | 5,708,200 | 2兆2522億 | -10.57% | 14.88 | 0.78 |
09/03 | 2,390 | 2,440 | 2,370 | 2,380 | +0.85% | 4,187,000 | 2兆2617億 | -10.93% | 14.94 | 0.78 |
09/02 | 2,350 | 2,400 | 2,320 | 2,360 | -1.67% | 4,960,800 | 2兆2427億 | -12.4% | 14.81 | 0.78 |
09/01 | 2,450 | 2,460 | 2,400 | 2,400 | -4% | 4,947,500 | 2兆2807億 | -11.44% | 15.06 | 0.79 |
08/31 | 2,550 | 2,570 | 2,480 | 2,500 | -3.1% | 5,682,300 | 2兆3758億 | -8.26% | 15.69 | 0.82 |
08/28 | 2,480 | 2,610 | 2,480 | 2,580 | +7.5% | 6,800,400 | 2兆4518億 | -5.74% | 16.19 | 0.85 |
08/27 | 2,460 | 2,460 | 2,390 | 2,400 | -0.41% | 4,922,500 | 2兆2807億 | -12.66% | 15.06 | 0.79 |
08/26 | 2,360 | 2,440 | 2,340 | 2,410 | +3.88% | 7,595,000 | 2兆2902億 | -12.87% | 15.13 | 0.79 |
08/25 | 2,350 | 2,470 | 2,270 | 2,320 | -5.31% | 9,088,000 | 2兆2047億 | -16.73% | 14.56 | 0.76 |
08/24 | 2,560 | 2,590 | 2,450 | 2,450 | -7.2% | 7,795,100 | 2兆3282億 | -12.81% | 15.38 | 0.81 |
08/21 | 2,620 | 2,670 | 2,610 | 2,640 | -1.86% | 4,612,600 | 2兆5088億 | -6.71% | 16.57 | 0.87 |
08/20 | 2,750 | 2,750 | 2,680 | 2,690 | -1.82% | 5,504,200 | 2兆5563億 | -5.35% | 16.88 | 0.89 |
08/19 | 2,760 | 2,780 | 2,740 | 2,740 | -1.44% | 3,594,400 | 2兆6038億 | -3.99% | 17.2 | 0.9 |
08/18 | 2,770 | 2,800 | 2,760 | 2,780 | 0% | 2,247,200 | 2兆6418億 | -2.97% | 17.45 | 0.91 |
08/17 | 2,790 | 2,800 | 2,760 | 2,780 | +0.36% | 2,613,700 | 2兆6418億 | -3.2% | 17.45 | 0.91 |
08/14 | 2,810 | 2,810 | 2,740 | 2,770 | -2.12% | 4,750,000 | 2兆6323億 | -3.69% | 17.39 | 0.91 |
08/13 | 2,830 | 2,860 | 2,810 | 2,830 | 0% | 3,702,800 | 2兆6894億 | -1.77% | 17.76 | 0.93 |
08/12 | 2,900 | 2,900 | 2,810 | 2,830 | -3.41% | 5,647,200 | 2兆6894億 | -1.87% | 17.76 | 0.93 |
08/11 | 2,910 | 2,970 | 2,910 | 2,930 | +2.45% | 4,619,700 | 2兆7844億 | +1.31% | 18.39 | 0.96 |
08/10 | 2,860 | 2,860 | 2,820 | 2,860 | -0.69% | 2,771,700 | 2兆7179億 | -1.21% | 17.95 | 0.94 |
08/07 | 2,830 | 2,890 | 2,830 | 2,880 | +1.05% | 3,247,300 | 2兆7369億 | -0.86% | 18.08 | 0.95 |
08/06 | 2,890 | 2,890 | 2,830 | 2,850 | +0.71% | 3,649,500 | 2兆7084億 | -2.2% | 17.89 | 0.94 |
08/05 | 2,780 | 2,870 | 2,760 | 2,830 | +0.71% | 3,673,000 | 2兆6894億 | -3.25% | 17.76 | 0.93 |
08/04 | 2,810 | 2,850 | 2,790 | 2,810 | -1.4% | 4,042,000 | 2兆6704億 | -4.36% | 17.64 | 0.92 |
08/03 | 2,900 | 2,910 | 2,830 | 2,850 | -2.73% | 4,101,100 | 2兆7084億 | -3.49% | 17.89 | 0.94 |
07/31 | 2,940 | 2,960 | 2,880 | 2,930 | +0.34% | 5,590,500 | 2兆7844億 | -1.31% | 18.39 | 0.96 |
07/30 | 2,820 | 2,940 | 2,810 | 2,920 | +5.8% | 6,571,900 | 2兆7749億 | -2.14% | 18.33 | 0.96 |
07/29 | 2,790 | 2,840 | 2,760 | 2,760 | -0.72% | 3,780,200 | 2兆6228億 | -8% | 17.32 | 0.91 |
07/28 | 2,790 | 2,820 | 2,760 | 2,780 | -1.07% | 3,868,400 | 2兆6418億 | -7.98% | 17.45 | 0.91 |
07/27 | 2,810 | 2,840 | 2,790 | 2,810 | -1.06% | 4,245,600 | 2兆6704億 | -7.5% | 17.64 | 0.92 |
07/24 | 2,830 | 2,860 | 2,830 | 2,840 | -0.7% | 3,022,800 | 2兆6989億 | -7.01% | 17.83 | 0.93 |
07/23 | 2,900 | 2,900 | 2,820 | 2,860 | -1.38% | 4,632,400 | 2兆7179億 | -6.78% | 17.95 | 0.94 |
07/22 | 2,900 | 2,920 | 2,880 | 2,900 | -0.68% | 3,660,900 | 2兆7559億 | -5.91% | 18.2 | 0.95 |
07/21 | 2,970 | 2,970 | 2,890 | 2,920 | -1.02% | 3,478,900 | 2兆7749億 | -5.72% | 18.33 | 0.96 |
07/17 | 2,960 | 2,990 | 2,940 | 2,950 | -0.34% | 3,014,500 | 2兆8034億 | -5.27% | 18.52 | 0.97 |
07/16 | 2,970 | 2,970 | 2,910 | 2,960 | -0.67% | 4,495,000 | 2兆8129億 | -5.43% | 18.58 | 0.97 |
07/15 | 3,040 | 3,050 | 2,970 | 2,980 | -1% | 3,030,700 | 2兆8319億 | -5.31% | 18.7 | 0.98 |
07/14 | 3,000 | 3,050 | 2,990 | 3,010 | +2.03% | 3,704,300 | 2兆8604億 | -4.81% | 18.89 | 0.99 |
07/13 | 2,930 | 2,970 | 2,930 | 2,950 | +2.08% | 3,760,300 | 2兆8034億 | -7.12% | 18.52 | 0.97 |
07/10 | 2,890 | 2,920 | 2,870 | 2,890 | 0% | 3,972,700 | 2兆7464億 | -9.55% | 18.14 | 0.95 |
07/09 | 2,800 | 2,890 | 2,770 | 2,890 | -0.34% | 6,420,400 | 2兆7464億 | -10.19% | 18.14 | 0.95 |