PER
2015/09/08~2016/02/08
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 |
---|
2016 |
02/08 | 2,043 | 2,099 | 2,026 | 2,087 | -1.18% | 3,688,200 | 1兆9833億 | -3.33% | 12.95 | 0.68 |
02/05 | 2,012 | 2,116 | 2,006 | 2,112 | +2.87% | 5,840,500 | 2兆70億 | -2.76% | 13.1 | 0.69 |
02/04 | 1,991 | 2,075 | 1,991 | 2,053 | +2.96% | 5,976,800 | 1兆9510億 | -6.04% | 12.74 | 0.67 |
02/03 | 2,077 | 2,093 | 1,978 | 1,994 | -7.9% | 7,855,900 | 1兆8949億 | -9.4% | 12.37 | 0.65 |
02/02 | 2,301 | 2,305 | 2,145 | 2,165 | -7.75% | 9,075,100 | 2兆574億 | -2.35% | 13.43 | 0.7 |
02/01 | 2,201 | 2,360 | 2,155 | 2,347 | +10.4% | 10,489,400 | 2兆2304億 | +5.34% | 14.56 | 0.76 |
01/29 | 2,060 | 2,139 | 2,043 | 2,126 | +3.86% | 6,738,900 | 2兆203億 | -4.71% | 13.19 | 0.69 |
01/28 | 2,105 | 2,118 | 2,046 | 2,047 | -3.63% | 4,444,600 | 1兆9453億 | -8.66% | 12.7 | 0.67 |
01/27 | 2,134 | 2,153 | 2,088 | 2,124 | +1.29% | 4,746,800 | 2兆184億 | -5.73% | 13.18 | 0.69 |
01/26 | 2,130 | 2,130 | 2,087 | 2,097 | -3.41% | 3,457,200 | 1兆9928億 | -7.34% | 13.01 | 0.68 |
01/25 | 2,166 | 2,209 | 2,127 | 2,171 | +2.02% | 3,746,000 | 2兆631億 | -4.49% | 13.47 | 0.71 |
01/22 | 2,078 | 2,133 | 2,050 | 2,128 | +7.04% | 4,647,000 | 2兆222億 | -6.58% | 13.2 | 0.69 |
01/21 | 2,054 | 2,109 | 1,988 | 1,988 | -3.26% | 4,256,000 | 1兆8892億 | -13.07% | 12.33 | 0.65 |
01/20 | 2,177 | 2,191 | 2,053 | 2,055 | -5.12% | 4,344,300 | 1兆9529億 | -10.81% | 12.75 | 0.67 |
01/19 | 2,091 | 2,168 | 2,086 | 2,166 | +3.14% | 4,489,700 | 2兆583億 | -6.52% | 13.44 | 0.7 |
01/18 | 2,092 | 2,110 | 2,066 | 2,100 | -2.19% | 3,727,500 | 1兆9956億 | -9.72% | 13.03 | 0.68 |
01/15 | 2,171 | 2,196 | 2,133 | 2,147 | +0.14% | 4,272,600 | 2兆403億 | -8.21% | 13.32 | 0.7 |
01/14 | 2,125 | 2,152 | 2,075 | 2,144 | -2.28% | 4,778,500 | 2兆374億 | -8.88% | 13.3 | 0.7 |
01/13 | 2,196 | 2,207 | 2,168 | 2,194 | +2.14% | 3,313,900 | 2兆850億 | -7.31% | 13.61 | 0.71 |
01/12 | 2,200 | 2,236 | 2,146 | 2,148 | -3.94% | 4,380,300 | 2兆412億 | -9.79% | 13.33 | 0.7 |
01/08 | 2,219 | 2,283 | 2,201 | 2,236 | 0% | 5,208,800 | 2兆1249億 | -6.76% | 13.87 | 0.73 |
01/07 | 2,309 | 2,338 | 2,231 | 2,236 | -3.83% | 4,301,400 | 2兆1249億 | -7.22% | 13.87 | 0.73 |
01/06 | 2,401 | 2,409 | 2,313 | 2,325 | -2.52% | 3,754,000 | 2兆2094億 | -3.89% | 14.43 | 0.76 |
01/05 | 2,398 | 2,428 | 2,370 | 2,385 | -0.79% | 3,310,800 | 2兆2665億 | -1.69% | 14.8 | 0.78 |
01/04 | 2,417 | 2,479 | 2,399 | 2,404 | -0.5% | 4,442,000 | 2兆2845億 | -1.11% | 14.92 | 0.78 |
2015 |
12/30 | 2,449 | 2,485 | 2,409 | 2,416 | -0.86% | 3,238,000 | 2兆2959億 | -0.74% | 15.33 | 0.8 |
12/29 | 2,429 | 2,443 | 2,386 | 2,437 | -0.33% | 2,585,100 | 2兆3159億 | +0.04% | 15.46 | 0.81 |
12/28 | 2,385 | 2,458 | 2,364 | 2,445 | +2.6% | 2,994,500 | 2兆3235億 | +0.29% | 15.51 | 0.81 |
12/25 | 2,424 | 2,448 | 2,375 | 2,383 | -2.81% | 3,539,500 | 2兆2646億 | -2.3% | 15.12 | 0.79 |
12/24 | 2,450 | 2,508 | 2,436 | 2,452 | +1.74% | 4,762,700 | 2兆3301億 | +0.41% | 15.56 | 0.82 |
12/22 | 2,362 | 2,418 | 2,357 | 2,410 | +0.96% | 2,945,800 | 2兆2902億 | -1.35% | 15.29 | 0.8 |
12/21 | 2,343 | 2,403 | 2,326 | 2,387 | +1.23% | 4,498,200 | 2兆2684億 | -2.21% | 15.14 | 0.79 |
12/18 | 2,370 | 2,469 | 2,351 | 2,358 | +0.13% | 8,149,900 | 2兆2408億 | -3.44% | 14.96 | 0.78 |
12/17 | 2,408 | 2,415 | 2,352 | 2,355 | -0.17% | 3,538,100 | 2兆2380億 | -3.64% | 14.94 | 0.78 |
12/16 | 2,350 | 2,395 | 2,337 | 2,359 | +2.61% | 3,879,800 | 2兆2418億 | -3.64% | 14.97 | 0.78 |
12/15 | 2,332 | 2,339 | 2,293 | 2,299 | -1.92% | 4,384,300 | 2兆1847億 | -6.28% | 14.59 | 0.76 |
12/14 | 2,316 | 2,349 | 2,304 | 2,344 | -2.66% | 4,159,200 | 2兆2275億 | -4.72% | 14.87 | 0.78 |
12/11 | 2,380 | 2,418 | 2,370 | 2,408 | +1.39% | 4,571,500 | 2兆2883億 | -2.27% | 15.28 | 0.8 |
12/10 | 2,380 | 2,407 | 2,368 | 2,375 | -1.33% | 3,760,800 | 2兆2570億 | -3.69% | 15.07 | 0.79 |
12/09 | 2,388 | 2,422 | 2,380 | 2,407 | -0.99% | 4,215,400 | 2兆2874億 | -2.47% | 15.27 | 0.8 |
12/08 | 2,500 | 2,525 | 2,426 | 2,431 | -2.6% | 4,292,900 | 2兆3102億 | -1.38% | 15.42 | 0.81 |
12/07 | 2,510 | 2,529 | 2,493 | 2,496 | +0.4% | 2,334,700 | 2兆3720億 | +1.18% | 15.84 | 0.83 |
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 |