PER
2015/09/18～2016/02/19
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 |
| 02/19 | 4,830 | 4,830 | 4,655 | 4,735 | -3.37% | 836,300 | 1兆5428億 | -11.69% | 7.66 | 0.71 |
| 02/18 | 4,915 | 4,965 | 4,820 | 4,900 | +1.55% | 1,236,900 | 1兆5966億 | -9.33% | 7.93 | 0.73 |
| 02/17 | 4,870 | 4,930 | 4,760 | 4,825 | -1.73% | 1,160,800 | 1兆5721億 | -11.42% | 7.8 | 0.72 |
| 02/16 | 4,880 | 5,010 | 4,795 | 4,910 | 0% | 1,029,500 | 1兆5998億 | -10.48% | 7.94 | 0.74 |
| 02/15 | 4,790 | 4,955 | 4,730 | 4,910 | +9.6% | 1,094,500 | 1兆5998億 | -11.2% | 7.94 | 0.74 |
| 02/12 | 4,570 | 4,650 | 4,460 | 4,480 | -6.18% | 1,237,700 | 1兆4597億 | -19.63% | 7.25 | 0.67 |
| 02/10 | 4,795 | 4,925 | 4,695 | 4,775 | -0.21% | 1,504,200 | 1兆5558億 | -15.38% | 7.72 | 0.71 |
| 02/09 | 4,930 | 4,960 | 4,760 | 4,785 | -7.8% | 1,376,100 | 1兆5591億 | -16.13% | 7.74 | 0.72 |
| 02/08 | 5,080 | 5,240 | 5,030 | 5,190 | +0.19% | 1,064,800 | 1兆6911億 | -10.01% | 8.39 | 0.78 |
| 02/05 | 5,240 | 5,240 | 5,110 | 5,180 | -3% | 816,600 | 1兆6878億 | -11.01% | 8.38 | 0.78 |
| 02/04 | 5,390 | 5,420 | 5,220 | 5,340 | -2.38% | 1,107,500 | 1兆7399億 | -9.11% | 8.64 | 0.8 |
| 02/03 | 5,810 | 5,830 | 5,380 | 5,470 | -7.13% | 1,030,600 | 1兆7823億 | -7.63% | 8.85 | 0.82 |
| 02/02 | 5,930 | 6,020 | 5,880 | 5,890 | -2.32% | 419,800 | 1兆9192億 | -1.21% | 9.53 | 0.88 |
| 02/01 | 6,090 | 6,110 | 6,030 | 6,030 | +1.34% | 624,200 | 1兆9648億 | +0.74% | 9.75 | 0.9 |
| 01/29 | 5,780 | 5,970 | 5,700 | 5,950 | +3.84% | 790,400 | 1兆9387億 | -0.97% | 9.62 | 0.89 |
| 01/28 | 5,760 | 5,840 | 5,720 | 5,730 | -1.38% | 464,700 | 1兆8670億 | -4.98% | 9.27 | 0.86 |
| 01/27 | 5,800 | 5,840 | 5,750 | 5,810 | +3.75% | 528,800 | 1兆8931億 | -4.11% | 9.4 | 0.87 |
| 01/26 | 5,700 | 5,710 | 5,580 | 5,600 | -3.28% | 450,200 | 1兆8247億 | -8.03% | 9.06 | 0.84 |
| 01/25 | 5,810 | 5,820 | 5,720 | 5,790 | +0.87% | 509,200 | 1兆8866億 | -5.42% | 9.37 | 0.87 |
| 01/22 | 5,550 | 5,750 | 5,480 | 5,740 | +7.29% | 589,000 | 1兆8703億 | -6.44% | 9.28 | 0.86 |
| 01/21 | 5,510 | 5,650 | 5,350 | 5,350 | -2.73% | 554,400 | 1兆7432億 | -13.14% | 8.65 | 0.8 |
| 01/20 | 5,710 | 5,740 | 5,490 | 5,500 | -4.35% | 511,200 | 1兆7921億 | -11.32% | 8.9 | 0.82 |
| 01/19 | 5,650 | 5,760 | 5,640 | 5,750 | +1.05% | 341,100 | 1兆8735億 | -7.82% | 9.3 | 0.86 |
| 01/18 | 5,560 | 5,740 | 5,530 | 5,690 | -0.35% | 496,500 | 1兆8540億 | -9.22% | 9.2 | 0.85 |
| 01/15 | 5,870 | 5,890 | 5,670 | 5,710 | -1.55% | 684,100 | 1兆8605億 | -9.37% | 9.24 | 0.85 |
| 01/14 | 5,770 | 5,820 | 5,700 | 5,800 | -2.68% | 578,600 | 1兆8898億 | -8.45% | 9.38 | 0.87 |
| 01/13 | 5,860 | 6,000 | 5,860 | 5,960 | +3.11% | 557,200 | 1兆9420億 | -6.33% | 9.64 | 0.89 |
| 01/12 | 5,870 | 5,950 | 5,770 | 5,780 | -3.83% | 765,500 | 1兆8833億 | -9.53% | 9.35 | 0.87 |
| 01/08 | 5,940 | 6,110 | 5,910 | 6,010 | -0.33% | 783,800 | 1兆9583億 | -6.44% | 9.72 | 0.9 |
| 01/07 | 6,250 | 6,250 | 6,020 | 6,030 | -3.05% | 858,900 | 1兆9648億 | -6.51% | 9.75 | 0.9 |
| 01/06 | 6,330 | 6,370 | 6,140 | 6,220 | -1.58% | 540,300 | 2兆267億 | -3.86% | 10.06 | 0.93 |
| 01/05 | 6,270 | 6,370 | 6,250 | 6,320 | -0.32% | 742,900 | 2兆593億 | -2.53% | 10.22 | 0.95 |
| 01/04 | 6,430 | 6,490 | 6,320 | 6,340 | -2.91% | 636,500 | 2兆658億 | -2.39% | 10.25 | 0.95 |
| 2015 |
| 12/30 | 6,590 | 6,590 | 6,510 | 6,530 | 0% | 243,200 | 2兆1277億 | +0.4% | 10.56 | 0.98 |
| 12/29 | 6,480 | 6,540 | 6,410 | 6,530 | +0.31% | 260,000 | 2兆1277億 | +0.32% | 10.56 | 0.98 |
| 12/28 | 6,470 | 6,560 | 6,460 | 6,510 | +0.31% | 260,400 | 2兆1212億 | 0% | 10.53 | 0.97 |
| 12/25 | 6,500 | 6,540 | 6,450 | 6,490 | +0.15% | 193,200 | 2兆1147億 | -0.37% | 10.5 | 0.97 |
| 12/24 | 6,590 | 6,650 | 6,480 | 6,480 | -1.52% | 375,700 | 2兆1114億 | -0.55% | 10.48 | 0.97 |
| 12/22 | 6,500 | 6,620 | 6,480 | 6,580 | +1.39% | 458,200 | 2兆1440億 | +0.89% | 10.64 | 0.99 |
| 12/21 | 6,430 | 6,520 | 6,380 | 6,490 | +0.46% | 719,500 | 2兆1147億 | -0.46% | 10.5 | 0.97 |
| 12/18 | 6,540 | 6,680 | 6,460 | 6,460 | -1.52% | 1,068,100 | 2兆1049億 | -1.01% | 10.45 | 0.97 |
| 12/17 | 6,520 | 6,610 | 6,470 | 6,560 | +2.02% | 798,100 | 2兆1375億 | +0.4% | 10.61 | 0.98 |
| 12/16 | 6,250 | 6,450 | 6,240 | 6,430 | +5.07% | 615,400 | 2兆951億 | -1.73% | 10.4 | 0.96 |
| 12/15 | 6,330 | 6,330 | 6,100 | 6,120 | -3.32% | 976,600 | 1兆9941億 | -6.62% | 9.9 | 0.92 |
| 12/14 | 6,260 | 6,340 | 6,170 | 6,330 | -1.71% | 774,000 | 2兆625億 | -3.78% | 10.24 | 0.95 |
| 12/11 | 6,310 | 6,450 | 6,280 | 6,440 | +0.78% | 692,900 | 2兆984億 | -2.26% | 10.41 | 0.96 |
| 12/10 | 6,400 | 6,440 | 6,350 | 6,390 | -1.54% | 424,700 | 2兆821億 | -3.09% | 10.33 | 0.96 |
| 12/09 | 6,470 | 6,560 | 6,450 | 6,490 | -0.15% | 638,900 | 2兆1147億 | -1.64% | 10.5 | 0.97 |
| 12/08 | 6,590 | 6,620 | 6,490 | 6,500 | -1.22% | 277,300 | 2兆1179億 | -1.29% | 10.51 | 0.97 |
| 12/07 | 6,530 | 6,640 | 6,530 | 6,580 | +1.23% | 659,200 | 2兆1440億 | -0.03% | 10.64 | 0.99 |
| 12/04 | 6,480 | 6,540 | 6,460 | 6,500 | -1.81% | 462,600 | 2兆1179億 | -0.94% | 10.51 | 0.97 |
| 12/03 | 6,660 | 6,660 | 6,580 | 6,620 | -0.3% | 275,900 | 2兆1570億 | +1.13% | 10.71 | 0.99 |
| 12/02 | 6,680 | 6,690 | 6,630 | 6,640 | -0.6% | 331,000 | 2兆1635億 | +1.68% | 10.74 | 0.99 |
| 12/01 | 6,600 | 6,680 | 6,560 | 6,680 | +2.3% | 368,200 | 2兆1766億 | +2.5% | 10.8 | 1 |
| 11/30 | 6,600 | 6,640 | 6,530 | 6,530 | -0.61% | 506,600 | 2兆1277億 | +0.48% | 10.56 | 0.98 |
| 11/27 | 6,620 | 6,630 | 6,550 | 6,570 | -0.15% | 198,200 | 2兆1407億 | +1.33% | 10.62 | 0.98 |
| 11/26 | 6,630 | 6,630 | 6,570 | 6,580 | 0% | 225,000 | 2兆1440億 | +1.68% | 10.64 | 0.99 |
| 11/25 | 6,590 | 6,610 | 6,540 | 6,580 | -0.9% | 347,900 | 2兆1440億 | +2% | 10.64 | 0.99 |
| 11/24 | 6,600 | 6,640 | 6,560 | 6,640 | +1.22% | 413,100 | 2兆1635億 | +3.25% | 10.74 | 0.99 |
| 11/20 | 6,510 | 6,560 | 6,460 | 6,560 | -0.76% | 561,900 | 2兆1375億 | +2.32% | 10.61 | 0.98 |
| 11/19 | 6,640 | 6,670 | 6,590 | 6,610 | +0.92% | 595,800 | 2兆1538億 | +3.41% | 10.69 | 0.99 |
| 11/18 | 6,670 | 6,670 | 6,530 | 6,550 | -0.91% | 385,100 | 2兆1342億 | +2.89% | 10.59 | 0.98 |
| 11/17 | 6,680 | 6,710 | 6,610 | 6,610 | +1.23% | 469,000 | 2兆1538億 | +4.08% | 10.69 | 0.99 |
| 11/16 | 6,480 | 6,570 | 6,480 | 6,530 | -1.66% | 427,000 | 2兆1277億 | +2.98% | 10.56 | 0.98 |
| 11/13 | 6,630 | 6,670 | 6,580 | 6,640 | -0.6% | 504,600 | 2兆1635億 | +4.96% | 10.74 | 0.99 |
| 11/12 | 6,730 | 6,760 | 6,660 | 6,680 | -1.33% | 473,300 | 2兆1766億 | +5.9% | 10.8 | 1 |
| 11/11 | 6,680 | 6,790 | 6,660 | 6,770 | +1.04% | 388,400 | 2兆2059億 | +7.77% | 10.95 | 1.01 |
| 11/10 | 6,680 | 6,720 | 6,630 | 6,700 | -0.89% | 510,600 | 2兆1831億 | +7.15% | 10.84 | 1 |
| 11/09 | 6,670 | 6,760 | 6,650 | 6,760 | +2.74% | 528,500 | 2兆2026億 | +8.61% | 10.93 | 1.01 |
| 11/06 | 6,600 | 6,620 | 6,540 | 6,580 | +0.46% | 420,800 | 2兆1440億 | +6.28% | 10.64 | 0.99 |
| 11/05 | 6,550 | 6,590 | 6,470 | 6,550 | +0.77% | 605,900 | 2兆1342億 | +6.43% | 10.59 | 0.98 |
| 11/04 | 6,430 | 6,510 | 6,340 | 6,500 | +5.35% | 900,900 | 2兆1179億 | +6.37% | 10.51 | 0.97 |
| 11/02 | 6,390 | 6,400 | 6,140 | 6,170 | -3.74% | 669,700 | 2兆104億 | +1.45% | 9.98 | 0.92 |
| 10/30 | 6,080 | 6,510 | 6,030 | 6,410 | +5.43% | 999,000 | 2兆886億 | +5.58% | 10.37 | 0.96 |
| 10/29 | 6,200 | 6,240 | 6,040 | 6,080 | -0.65% | 599,700 | 1兆9811億 | +0.45% | 9.83 | 0.91 |
| 10/28 | 6,160 | 6,220 | 6,100 | 6,120 | -1.45% | 626,700 | 1兆9941億 | +1.04% | 9.9 | 0.92 |
| 10/27 | 6,250 | 6,300 | 6,210 | 6,210 | -1.74% | 621,400 | 2兆234億 | +2.48% | 10.04 | 0.93 |
| 10/26 | 6,370 | 6,370 | 6,300 | 6,320 | +1.44% | 433,400 | 2兆593億 | +4.38% | 10.22 | 0.95 |
| 10/23 | 6,300 | 6,330 | 6,200 | 6,230 | +1.47% | 830,100 | 2兆299億 | +3.28% | 10.08 | 0.93 |
| 10/22 | 6,130 | 6,220 | 6,130 | 6,140 | -1.76% | 381,200 | 2兆6億 | +2.08% | 9.93 | 0.92 |
| 10/21 | 6,100 | 6,260 | 6,090 | 6,250 | +2.63% | 391,300 | 2兆365億 | +4.1% | 10.11 | 0.94 |
| 10/20 | 6,100 | 6,110 | 6,010 | 6,090 | +0.33% | 428,700 | 1兆9843億 | +1.7% | 9.85 | 0.91 |
| 10/19 | 6,120 | 6,130 | 6,020 | 6,070 | -1.3% | 424,000 | 1兆9778億 | +1.44% | 9.82 | 0.91 |
| 10/16 | 6,130 | 6,170 | 6,100 | 6,150 | +1.32% | 409,100 | 2兆39億 | +3.08% | 9.95 | 0.92 |
| 10/15 | 5,990 | 6,090 | 5,950 | 6,070 | +1.51% | 541,200 | 1兆9778億 | +2.03% | 9.82 | 0.91 |
| 10/14 | 6,030 | 6,080 | 5,950 | 5,980 | -2.92% | 539,300 | 1兆9485億 | +0.84% | 9.67 | 0.9 |
| 10/13 | 6,220 | 6,270 | 6,130 | 6,160 | -3.3% | 709,800 | 2兆71億 | +4.02% | 9.96 | 0.92 |
| 10/09 | 6,250 | 6,370 | 6,240 | 6,370 | +3.75% | 451,500 | 2兆756億 | +7.93% | 10.3 | 0.95 |
| 10/08 | 6,130 | 6,240 | 6,090 | 6,140 | -0.81% | 304,200 | 2兆6億 | +4.46% | 9.93 | 0.92 |
| 10/07 | 6,080 | 6,200 | 6,030 | 6,190 | +2.65% | 397,300 | 2兆169億 | +5.4% | 10.01 | 0.93 |
| 10/06 | 6,130 | 6,130 | 6,020 | 6,030 | -0.5% | 421,300 | 1兆9648億 | +2.69% | 9.75 | 0.9 |
| 10/05 | 6,070 | 6,090 | 6,010 | 6,060 | +1.34% | 491,700 | 1兆9745億 | +3.34% | 9.8 | 0.91 |
| 10/02 | 5,830 | 5,990 | 5,750 | 5,980 | +1.01% | 683,600 | 1兆9485億 | +2.19% | 9.67 | 0.9 |
| 10/01 | 5,730 | 6,000 | 5,660 | 5,920 | +4.59% | 657,400 | 1兆9289億 | +1.54% | 9.57 | 0.89 |
| 09/30 | 5,670 | 5,740 | 5,600 | 5,660 | +3.28% | 638,200 | 1兆8442億 | -2.72% | 9.15 | 0.85 |
| 09/29 | 5,700 | 5,720 | 5,470 | 5,480 | -5.03% | 891,300 | 1兆7856億 | -6.04% | 8.86 | 0.82 |
| 09/28 | 5,900 | 5,930 | 5,730 | 5,770 | -2.2% | 535,500 | 1兆8801億 | -1.64% | 9.33 | 0.86 |
| 09/25 | 5,980 | 6,030 | 5,770 | 5,900 | -0.84% | 953,400 | 1兆9224億 | +0.08% | 9.54 | 0.88 |
| 09/24 | 6,050 | 6,050 | 5,840 | 5,950 | -3.72% | 1,014,900 | 1兆9387億 | +0.47% | 9.62 | 0.89 |
| 09/18 | 6,250 | 6,290 | 6,080 | 6,180 | -0.16% | 1,198,500 | 2兆136億 | +3.9% | 9.99 | 0.93 |
