PER
2003/07/31～2017/10/31
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 |
|---|
| 2017 |
| 10/31 | 1,230 | 1,477 | 1,222 | 1,450 | +18.27% | 94,482,800 | 2兆4174億 | +67.63% | 23.69 | 4.05 |
| 09/29 | 1,105 | 1,315 | 1,061 | 1,226 | +10.55% | 172,386,700 | 2兆439億 | +47.36% | 20.03 | 3.42 |
| 08/31 | 1,025 | 1,117 | 1,020 | 1,109 | +6.74% | 149,965,300 | 1兆8489億 | +36.74% | 18.12 | 3.09 |
| 07/31 | 973 | 1,104 | 958 | 1,039 | +6.13% | 144,163,000 | 1兆7322億 | +30.04% | 16.98 | 2.9 |
| 06/30 | 909 | 1,150 | 905 | 979 | +9.39% | 279,286,600 | 1兆6321億 | +23.61% | 16 | 2.73 |
| 05/31 | 1,068 | 1,138 | 882 | 895 | -15.57% | 73,833,500 | 1兆4921億 | +12.86% | 14.63 | 2.5 |
| 04/28 | 1,159 | 1,180 | 1,010 | 1,060 | -9.17% | 35,604,800 | 1兆7671億 | +34.01% | 17.32 | 2.96 |
| 03/31 | 921 | 1,261 | 918 | 1,167 | +27.68% | 40,726,700 | 1兆9455億 | +48.85% | 19.07 | 3.26 |
| 02/28 | 990 | 1,085 | 913 | 914 | -10.22% | 25,145,900 | 1兆5237億 | +18.24% | 14.94 | 2.55 |
| 01/31 | 989 | 1,075 | 945 | 1,018 | +9.7% | 27,841,600 | 1兆6971億 | +32.04% | 16.63 | 2.84 |
| 2016 |
| 12/30 | 875 | 1,050 | 865 | 928 | +8.41% | 31,038,700 | 1兆5470億 | +21.63% | 35.07 | 3.23 |
| 11/30 | 670 | 863 | 638 | 856 | +29.11% | 33,670,500 | 1兆4270億 | +12.93% | 32.35 | 2.98 |
| 10/31 | 620 | 675 | 611 | 663 | +7.98% | 11,980,600 | 1兆1053億 | -12.53% | 25.05 | 2.31 |
| 09/30 | 618 | 644 | 597 | 614 | -0.49% | 14,062,000 | 1兆236億 | -20.16% | 23.2 | 2.13 |
| 08/31 | 600 | 649 | 550 | 617 | -0.16% | 18,902,700 | 1兆286億 | -20.69% | 23.31 | 2.15 |
| 07/29 | 582 | 631 | 517 | 618 | +6.74% | 15,126,700 | 1兆302億 | -21.27% | 23.35 | 2.15 |
| 06/30 | 656 | 678 | 556 | 579 | -13.45% | 22,352,200 | 9652億6507万 | -26.8% | 21.88 | 2.01 |
| 05/31 | 626 | 675 | 581 | 669 | +1.83% | 20,269,500 | 1兆1153億 | -16.27% | 25.28 | 2.33 |
| 04/28 | 722 | 731 | 586 | 657 | -9.25% | 30,889,500 | 1兆953億 | -18.08% | 24.83 | 2.28 |
| 03/31 | 686 | 775 | 662 | 724 | +4.02% | 25,294,800 | 1兆2069億 | -10.29% | 13.99 | 3.18 |
| 02/29 | 796 | 840 | 602 | 696 | -11.11% | 20,211,400 | 1兆1603億 | -13.75% | 13.45 | 3.06 |
| 01/29 | 768 | 832 | 694 | 783 | +1.69% | 26,789,700 | 1兆3053億 | -2.25% | 15.13 | 3.44 |
| 2015 |
| 12/30 | 810 | 894 | 750 | 770 | -5.41% | 27,003,000 | 1兆2836億 | -3.14% | 14.88 | 3.38 |
| 11/30 | 707 | 830 | 666 | 814 | +4.09% | 31,630,200 | 1兆3570億 | +3.04% | 15.73 | 3.58 |
| 10/30 | 635 | 803 | 628 | 782 | +23.93% | 12,982,700 | 1兆3036億 | +0.26% | 15.11 | 3.44 |
| 09/30 | 680 | 682 | 598 | 631 | -9.21% | 11,698,600 | 1兆519億 | -17.84% | 12.19 | 2.77 |
| 08/31 | 820 | 841 | 613 | 695 | -13.34% | 14,660,600 | 1兆1586億 | -8.31% | 13.43 | 3.05 |
| 07/31 | 874 | 883 | 757 | 802 | -8.34% | 17,238,400 | 1兆3370億 | +7.65% | 15.49 | 3.52 |
| 06/30 | 984 | 1,000 | 862 | 875 | -11.53% | 15,557,100 | 1兆4587億 | +20.03% | 16.9 | 3.84 |
| 05/29 | 853 | 1,057 | 834 | 989 | +15.27% | 23,792,600 | 1兆6487億 | +38.71% | 19.11 | 4.34 |
| 04/30 | 893 | 918 | 855 | 858 | -3.92% | 11,163,500 | 1兆4303億 | +25.26% | 16.58 | 3.77 |
| 03/31 | 878 | 934 | 851 | 893 | +2.06% | 17,307,100 | 1兆4887億 | +35.3% | 18.07 | 4.81 |
| 02/27 | 855 | 964 | 820 | 875 | +1.98% | 23,014,400 | 1兆4587億 | +37.8% | 17.71 | 4.71 |
| 01/30 | 820 | 884 | 726 | 858 | +4.25% | 16,583,400 | 1兆4303億 | +40.43% | 17.37 | 4.62 |
| 2014 |
| 12/30 | 825 | 915 | 785 | 823 | +0.61% | 14,450,200 | 1兆3720億 | +39.97% | 16.66 | 4.43 |
| 11/28 | 880 | 897 | 794 | 818 | -3.42% | 14,477,300 | 1兆3637億 | +44.27% | 16.56 | 4.41 |
| 10/31 | 926 | 929 | 734 | 847 | -9.99% | 20,818,200 | 1兆4120億 | +55.13% | 17.14 | 4.56 |
| 09/30 | 840 | 1,089 | 830 | 941 | +11.89% | 45,313,900 | 1兆5687億 | +79.58% | 19.05 | 5.07 |
| 08/29 | 766 | 842 | 706 | 841 | +7.68% | 15,155,300 | 1兆4020億 | +69.22% | 17.02 | 4.53 |
| 07/31 | 788 | 808 | 752 | 781 | -0.64% | 7,989,300 | 1兆3020億 | +64.77% | 15.81 | 4.21 |
| 06/30 | 755 | 847 | 755 | 786 | +3.97% | 13,799,000 | 1兆3103億 | +72.75% | 15.91 | 4.23 |
| 05/30 | 750 | 794 | 653 | 756 | +1.48% | 13,267,900 | 1兆2603億 | +74.6% | 15.3 | 4.07 |
| 04/30 | 796 | 934 | 730 | 745 | -5.34% | 30,001,000 | 1兆2420億 | +76.54% | 15.08 | 4.01 |
| 03/31 | 726 | 790 | 675 | 787 | +7.07% | 25,104,700 | 1兆3120億 | +89.64% | - | 6.11 |
| 02/28 | 547 | 850 | 488 | 735 | +34.62% | 47,307,000 | 1兆2253億 | +81.03% | - | 5.71 |
| 01/31 | 619 | 650 | 531 | 546 | -11.94% | 23,446,900 | 9102億4997万 | +37.88% | - | 4.24 |
| 2013 |
| 12/30 | 660 | 704 | 566 | 620 | -6.49% | 28,761,300 | 1兆336億 | +57.76% | - | 4.82 |
| 11/29 | 555 | 717 | 518 | 663 | +17.35% | 30,271,900 | 1兆1053億 | +70.88% | - | 5.15 |
| 10/31 | 483 | 602 | 415 | 565 | +20.73% | 42,409,000 | 9419億2533万 | +47.14% | - | 4.39 |
| 09/30 | 369 | 484 | 365 | 468 | +25.47% | 13,207,500 | 7802億1426万 | +22.51% | - | 3.64 |
| 08/30 | 382 | 434 | 371 | 373 | -4.36% | 9,109,700 | 6218億3743万 | -2.86% | - | 2.9 |
| 07/31 | 396 | 515 | 371 | 390 | -1.27% | 21,754,500 | 6501億7855万 | -1.52% | - | 3.03 |
| 06/28 | 459 | 472 | 363 | 395 | -16.49% | 25,020,000 | 1647億6417万 | -3.19% | - | 0.77 |
| 05/31 | 283 | 715 | 277 | 473 | +67.14% | 82,082,300 | 1972億9988万 | +12.09% | - | 0.92 |
| 04/30 | 250 | 295 | 226 | 283 | +15.04% | 15,973,300 | 1180億4623万 | -34.34% | - | 0.55 |
| 03/29 | 247 | 263 | 245 | 246 | -1.6% | 11,584,400 | 1026億1262万 | -45.09% | - | 1.54 |
| 02/28 | 280 | 296 | 242 | 250 | -9.42% | 22,539,200 | 1042億8112万 | -47.37% | - | 1.56 |
| 01/31 | 311 | 313 | 272 | 276 | -9.21% | 17,009,000 | 1151億2635万 | -44.8% | - | 1.72 |
| 2012 |
| 12/28 | 291 | 350 | 283 | 304 | +7.42% | 31,557,100 | - | -41.76% | - | - |
| 11/30 | 297 | 358 | 250 | 283 | -4.07% | 23,463,300 | - | -47.79% | - | - |
| 10/31 | 298 | 313 | 256 | 295 | -1.67% | 23,554,800 | - | -46.85% | - | - |
| 09/28 | 266 | 346 | 249 | 300 | +14.07% | 30,562,000 | - | -47.55% | - | - |
| 08/31 | 247 | 335 | 226 | 263 | 0% | 36,997,200 | - | -55.27% | - | - |
| 07/31 | 314 | 370 | 212 | 263 | -14.05% | 34,132,800 | - | -56.89% | - | - |
| 06/29 | 239 | 381 | 217 | 306 | +22.4% | 110,790,000 | - | -51.51% | - | - |
| 05/31 | 451 | 459 | 198 | 250 | -46% | 107,464,700 | - | -61.89% | - | - |
| 04/27 | 581 | 582 | 453 | 463 | -19.62% | 9,740,600 | - | -33.67% | - | - |
| 03/30 | 566 | 610 | 506 | 576 | +3.04% | 16,484,800 | - | -19.67% | - | - |
| 02/29 | 472 | 619 | 472 | 559 | +15.73% | 16,544,200 | - | -23.32% | - | - |
| 01/31 | 479 | 532 | 426 | 483 | +2.55% | 10,061,700 | - | -34.38% | - | - |
| 2011 |
| 12/30 | 514 | 552 | 452 | 471 | -6.36% | 10,168,800 | - | -37.03% | - | - |
| 11/30 | 574 | 621 | 480 | 503 | -10.82% | 10,957,500 | - | -33.02% | - | - |
| 10/31 | 511 | 584 | 482 | 564 | +8.25% | 12,346,600 | - | -25.59% | - | - |
| 09/30 | 515 | 540 | 453 | 521 | +1.56% | 11,996,300 | 2173億2185万 | -32.07% | - | 1 |
| 08/31 | 669 | 675 | 472 | 513 | -23.32% | 17,335,900 | - | -34.48% | - | - |
| 07/29 | 695 | 716 | 646 | 669 | -3.46% | 14,903,300 | - | -16.58% | - | - |
| 06/30 | 740 | 762 | 686 | 693 | -5.97% | 17,164,000 | 2890億6727万 | -14.44% | - | 1.33 |
| 05/31 | 712 | 772 | 691 | 737 | +5.29% | 23,744,600 | - | -10.23% | - | - |
| 04/28 | 714 | 752 | 606 | 700 | -1.13% | 27,754,900 | - | -15.97% | - | - |
| 03/31 | 950 | 965 | 550 | 708 | -23.95% | 19,134,300 | 2953億2379万 | -14.6% | - | 1.04 |
| 02/28 | 865 | 1,015 | 863 | 931 | +5.8% | 15,271,600 | - | +13.54% | - | - |
| 01/31 | 826 | 1,023 | 817 | 880 | +8.24% | 19,988,700 | - | +8.91% | - | - |
| 2010 |
| 12/30 | 804 | 844 | 775 | 813 | -0.12% | 10,152,400 | - | +0.74% | - | - |
| 11/30 | 615 | 860 | 581 | 814 | +34.55% | 13,675,200 | - | +0.37% | - | - |
| 10/29 | 721 | 773 | 590 | 605 | -15.27% | 16,569,300 | - | -26.04% | - | - |
| 09/30 | 689 | 758 | 680 | 714 | +2.88% | 15,098,400 | - | -18.77% | - | - |
| 08/31 | 825 | 842 | 639 | 694 | -15.98% | 36,056,300 | - | -27.86% | - | - |
| 07/30 | 757 | 898 | 721 | 826 | +6.58% | 24,594,400 | - | -21.41% | - | - |
| 06/30 | 931 | 964 | 741 | 775 | -16.93% | 21,601,700 | - | -31.05% | - | - |
| 05/31 | 1,270 | 1,355 | 872 | 933 | -27.95% | 30,800,700 | - | -21.66% | - | - |
| 04/30 | 942 | 1,403 | 919 | 1,295 | +36.75% | 25,122,800 | - | +4.6% | - | - |
| 03/31 | 848 | 967 | 816 | 947 | +9.48% | 13,091,400 | 1169億5450万 | -25.08% | - | 0.88 |
| 02/26 | 745 | 911 | 710 | 865 | +14.27% | 17,561,300 | - | -34.07% | - | - |
| 01/29 | 778 | 817 | 655 | 757 | -1.17% | 19,201,300 | - | -44.46% | - | - |
| 2009 |
| 12/30 | 545 | 794 | 535 | 766 | +41.07% | 21,124,700 | - | -46.77% | - | - |
| 11/30 | 667 | 678 | 498 | 543 | -20.96% | 17,936,800 | - | -64.58% | - | - |
| 10/30 | 777 | 837 | 650 | 687 | -13.91% | 17,889,700 | - | -58.03% | - | - |
| 09/30 | 925 | 1,022 | 793 | 798 | -12.79% | 19,426,100 | - | -54.16% | - | - |
| 08/31 | 983 | 1,023 | 850 | 915 | -5.96% | 17,529,500 | - | -50.19% | - | - |
| 07/31 | 880 | 1,021 | 734 | 973 | +10.95% | 23,037,500 | - | -49.77% | - | - |
| 06/30 | 981 | 1,029 | 800 | 877 | -10.24% | 18,541,800 | - | -56.76% | - | - |
| 05/29 | 1,072 | 1,130 | 875 | 977 | -5.33% | 22,142,100 | - | -53.72% | - | - |
| 04/30 | 618 | 1,220 | 616 | 1,032 | +72.58% | 24,503,100 | - | -52.88% | - | - |
| 03/31 | 478 | 705 | 457 | 598 | +21.3% | 14,433,900 | - | -73.57% | - | - |
| 02/27 | 606 | 609 | 440 | 493 | -21.75% | 14,288,800 | - | -79.17% | - | - |
| 01/30 | 847 | 901 | 571 | 630 | -24.73% | 13,906,800 | - | -74.54% | - | - |
| 2008 |
| 12/30 | 910 | 923 | 743 | 837 | -9.71% | 8,485,100 | - | -67.66% | - | - |
| 11/28 | 1,075 | 1,348 | 800 | 927 | -4.92% | 7,748,400 | - | -65.7% | - | - |
| 10/31 | 2,155 | 2,190 | 885 | 975 | -54.33% | 12,939,700 | - | -65.38% | - | - |
| 09/30 | 2,705 | 2,720 | 2,050 | 2,135 | -23.34% | 10,460,600 | - | -27.36% | - | - |
| 08/29 | 2,845 | 3,060 | 2,690 | 2,785 | -4.79% | 12,482,700 | - | -7.54% | - | - |
| 07/31 | 2,685 | 2,990 | 2,475 | 2,925 | +10.59% | 13,972,600 | - | -3.81% | - | - |
| 06/30 | 2,510 | 2,970 | 2,370 | 2,645 | +7.09% | 8,925,300 | - | -13.84% | - | - |
| 05/30 | 2,080 | 2,545 | 2,005 | 2,470 | +17.06% | 6,160,000 | - | -20.93% | - | - |
| 04/30 | 1,929 | 2,200 | 1,811 | 2,110 | +9.44% | 5,861,400 | - | -33.92% | - | - |
| 03/31 | 2,070 | 2,190 | 1,830 | 1,928 | -10.33% | 7,005,100 | - | -41.59% | - | - |
| 02/29 | 2,105 | 2,315 | 1,999 | 2,150 | +0.23% | 7,679,400 | - | -36.39% | - | - |
| 01/31 | 2,490 | 2,495 | 1,872 | 2,145 | -19.51% | 9,463,900 | - | -37.79% | - | - |
| 2007 |
| 12/28 | 3,060 | 3,100 | 2,385 | 2,665 | -14.03% | 7,105,500 | - | -24.23% | - | - |
| 11/30 | 3,140 | 3,360 | 2,910 | 3,100 | -1.27% | 7,376,000 | - | -13.36% | - | - |
| 10/31 | 3,350 | 3,540 | 3,020 | 3,140 | -4.85% | 6,709,000 | - | -12.27% | - | - |
| 09/28 | 3,150 | 3,380 | 3,030 | 3,300 | +3.45% | 5,900,700 | - | -8.44% | - | - |
| 08/31 | 3,380 | 3,740 | 2,840 | 3,190 | -6.73% | 13,208,300 | - | -11.76% | - | - |
| 07/31 | 3,210 | 3,940 | 3,160 | 3,420 | +5.56% | 9,976,900 | - | -6.17% | - | - |
| 06/29 | 2,970 | 3,410 | 2,880 | 3,240 | +9.27% | 10,118,900 | - | -12.62% | - | - |
| 05/31 | 2,950 | 2,990 | 2,605 | 2,965 | +0.51% | 6,306,400 | - | -21.69% | - | - |
| 04/27 | 2,860 | 3,170 | 2,840 | 2,950 | +3.51% | 4,588,100 | - | -23.52% | - | - |
| 03/30 | 3,190 | 3,190 | 2,785 | 2,850 | -10.94% | 6,238,600 | - | -27.65% | - | - |
| 02/28 | 3,150 | 3,540 | 3,100 | 3,200 | +0.95% | 5,829,500 | - | -21.14% | - | - |
| 01/31 | 3,520 | 3,570 | 3,130 | 3,170 | -8.91% | 5,584,900 | - | -23.43% | - | - |
| 2006 |
| 12/29 | 3,750 | 3,840 | 3,390 | 3,480 | -6.2% | 4,447,500 | - | -17.4% | - | - |
| 11/30 | 3,760 | 3,830 | 3,480 | 3,710 | -0.8% | 3,463,500 | - | -12.93% | - | - |
| 10/31 | 4,060 | 4,440 | 3,620 | 3,740 | -7.88% | 9,201,900 | - | -13.43% | - | - |
| 09/29 | 3,970 | 4,370 | 3,800 | 4,060 | +2.53% | 11,679,600 | - | -7.62% | - | - |
| 08/31 | 3,460 | 3,970 | 3,290 | 3,960 | +13.14% | 7,011,200 | - | -11.11% | - | - |
| 07/31 | 3,690 | 3,830 | 3,230 | 3,500 | -4.63% | 5,443,100 | - | -22.69% | - | - |
| 06/30 | 4,000 | 4,130 | 3,490 | 3,670 | -8.02% | 9,840,600 | - | -21.16% | - | - |
| 05/31 | 4,170 | 4,320 | 3,890 | 3,990 | -5% | 8,214,200 | - | -16.58% | - | - |
| 04/28 | 4,740 | 4,940 | 4,160 | 4,200 | -12.32% | 12,479,500 | - | -14.88% | - | - |
| 03/31 | 3,890 | 4,800 | 3,840 | 4,790 | +22.51% | 11,742,000 | - | -5.82% | - | - |
| 02/28 | 3,770 | 4,020 | 3,650 | 3,910 | +1.3% | 13,540,300 | - | -24.39% | - | - |
| 01/31 | 3,950 | 4,170 | 3,620 | 3,860 | -0.26% | 13,239,800 | - | -27.39% | - | - |
| 2005 |
| 12/30 | 4,120 | 4,230 | 3,620 | 3,870 | -7.64% | 12,794,200 | - | -29.32% | - | - |
| 11/30 | 3,100 | 4,410 | 3,060 | 4,190 | +34.73% | 18,549,400 | - | -25.5% | - | - |
| 10/31 | 3,790 | 3,970 | 3,060 | 3,110 | -17.72% | 13,300,300 | - | -46.33% | - | - |
| 09/30 | 3,570 | 3,960 | 3,500 | 3,780 | +6.18% | 13,531,100 | - | -36.75% | - | - |
| 08/31 | 3,910 | 3,920 | 3,550 | 3,560 | -9.64% | 17,029,900 | - | -42.03% | - | - |
| 07/29 | 5,020 | 5,080 | 3,930 | 3,940 | -21.2% | 16,328,600 | - | -36.74% | - | - |
| 06/30 | 5,190 | 5,330 | 4,880 | 5,000 | -3.85% | 7,575,100 | - | - | - | - |
| 05/31 | 4,740 | 5,290 | 4,700 | 5,200 | +9.7% | 6,391,600 | - | - | - | - |
| 04/28 | 5,000 | 5,490 | 4,730 | 4,740 | -5.2% | 8,483,800 | - | - | - | - |
| 03/31 | 5,820 | 5,880 | 4,980 | 5,000 | -14.09% | 8,824,600 | - | - | - | - |
| 02/28 | 5,250 | 5,960 | 5,100 | 5,820 | +11.07% | 7,461,900 | - | - | - | - |
| 01/31 | 4,940 | 5,400 | 4,760 | 5,240 | +4.8% | 10,076,300 | - | - | - | - |
| 2004 |
| 12/30 | 4,650 | 5,230 | 4,590 | 5,000 | +6.84% | 10,406,400 | - | - | - | - |
| 11/30 | 5,220 | 5,300 | 4,670 | 4,680 | -9.65% | 9,442,200 | - | - | - | - |
| 10/29 | 5,640 | 6,310 | 5,180 | 5,180 | -7.99% | 12,379,300 | - | - | - | - |
| 09/30 | 5,490 | 5,890 | 5,260 | 5,630 | +1.44% | 9,678,200 | - | - | - | - |
| 08/31 | 5,860 | 6,040 | 5,270 | 5,550 | -3.65% | 7,756,600 | - | - | - | - |
| 07/30 | 6,700 | 6,980 | 5,480 | 5,760 | -14.03% | 10,004,800 | - | - | - | - |
| 06/30 | 6,900 | 7,280 | 6,400 | 6,700 | -2.62% | 10,114,600 | - | - | - | - |
| 05/31 | 7,800 | 7,810 | 5,960 | 6,880 | -11.45% | 16,476,800 | - | - | - | - |
| 04/30 | 7,870 | 8,540 | 7,550 | 7,770 | -2.88% | 8,068,600 | - | - | - | - |
| 03/31 | 6,870 | 8,430 | 6,850 | 8,000 | +15.94% | 9,107,200 | - | - | - | - |
| 02/27 | 7,500 | 7,520 | 6,260 | 6,900 | -8.37% | 6,375,100 | - | - | - | - |
| 01/30 | 7,840 | 8,340 | 7,470 | 7,530 | -3.95% | 5,599,900 | - | - | - | - |
| 2003 |
| 12/30 | 7,450 | 8,150 | 7,060 | 7,840 | +3.02% | 4,003,100 | - | - | - | - |
| 11/28 | 8,880 | 9,300 | 7,290 | 7,610 | -10.05% | 4,365,600 | - | - | - | - |
| 10/31 | 7,530 | 9,780 | 7,390 | 8,460 | +10.88% | 7,971,900 | - | - | - | - |
| 09/30 | 7,980 | 8,100 | 7,010 | 7,630 | -3.54% | 6,949,300 | - | - | - | - |
| 08/29 | 5,800 | 8,070 | 5,510 | 7,910 | +37.8% | 30,284,100 | - | - | - | - |
| 07/31 | 5,350 | 6,000 | 5,250 | 5,740 | 0% | 47,365,200 | - | - | - | - |
