PER
2015/09/14~2016/02/15
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 |
02/15 | 1,329 | 1,358 | 1,295 | 1,356 | +6.86% | 24,800 | 824億8923万 | +0.07% | 12.33 | 1.2 |
02/12 | 1,259 | 1,311 | 1,259 | 1,269 | -5.86% | 54,800 | 771億9678万 | -6.48% | 11.54 | 1.12 |
02/10 | 1,419 | 1,419 | 1,326 | 1,348 | -2.25% | 49,600 | 820億257万 | -1.1% | 12.25 | 1.19 |
02/09 | 1,383 | 1,412 | 1,375 | 1,379 | -4.44% | 27,600 | 838億8839万 | +0.8% | 12.54 | 1.22 |
02/08 | 1,380 | 1,451 | 1,380 | 1,443 | +2.78% | 24,900 | 877億8168万 | +5.17% | 13.12 | 1.28 |
02/05 | 1,380 | 1,407 | 1,380 | 1,404 | +0.5% | 23,100 | 854億921万 | +2.11% | 12.76 | 1.24 |
02/04 | 1,430 | 1,443 | 1,393 | 1,397 | -2.85% | 37,100 | 849億8338万 | +1.31% | 12.7 | 1.24 |
02/03 | 1,391 | 1,438 | 1,383 | 1,438 | +0.28% | 27,700 | 874億7752万 | +3.98% | 13.07 | 1.27 |
02/02 | 1,415 | 1,447 | 1,393 | 1,434 | +0.49% | 22,600 | 872億3419万 | +3.61% | 13.04 | 1.27 |
02/01 | 1,389 | 1,447 | 1,383 | 1,427 | +2.81% | 35,600 | 868億836万 | +2.88% | 12.97 | 1.26 |
01/29 | 1,356 | 1,402 | 1,341 | 1,388 | +2.36% | 25,300 | 844億3588万 | -0.14% | 12.62 | 1.23 |
01/28 | 1,353 | 1,371 | 1,342 | 1,356 | -0.8% | 14,800 | 824億8923万 | -2.8% | 12.33 | 1.2 |
01/27 | 1,345 | 1,367 | 1,324 | 1,367 | +3.64% | 13,200 | 831億5839万 | -2.64% | 12.43 | 1.21 |
01/26 | 1,356 | 1,356 | 1,317 | 1,319 | -2.94% | 20,300 | 802億3842万 | -6.59% | 11.99 | 1.17 |
01/25 | 1,375 | 1,380 | 1,345 | 1,359 | +3.35% | 38,300 | 826億7173万 | -4.3% | 12.35 | 1.2 |
01/22 | 1,280 | 1,316 | 1,274 | 1,315 | +7.79% | 36,000 | 799億9509万 | -7.85% | 11.95 | 1.17 |
01/21 | 1,226 | 1,305 | 1,220 | 1,220 | -2.01% | 70,100 | 742億1598万 | -15.04% | 11.09 | 1.08 |
01/20 | 1,324 | 1,327 | 1,245 | 1,245 | -5.11% | 37,900 | 757億3679万 | -14.2% | 11.32 | 1.1 |
01/19 | 1,295 | 1,338 | 1,295 | 1,312 | +0.08% | 17,900 | 798億1259万 | -10.32% | 11.93 | 1.16 |
01/18 | 1,286 | 1,317 | 1,286 | 1,311 | -1.72% | 16,500 | 797億5176万 | -10.94% | 11.92 | 1.16 |
01/15 | 1,374 | 1,378 | 1,327 | 1,334 | -0.45% | 16,400 | 811億5091万 | -9.99% | 12.13 | 1.18 |
01/14 | 1,338 | 1,345 | 1,322 | 1,340 | -2.9% | 22,900 | 815億1591万 | -10.25% | 12.18 | 1.19 |
01/13 | 1,361 | 1,385 | 1,358 | 1,380 | +3.76% | 28,400 | 839億4922万 | -8.18% | 12.55 | 1.22 |
01/12 | 1,376 | 1,402 | 1,324 | 1,330 | -4.86% | 66,600 | 809億758万 | -12.1% | 12.09 | 1.18 |
01/08 | 1,406 | 1,416 | 1,394 | 1,398 | -0.71% | 35,200 | 850億4421万 | -8.21% | 12.71 | 1.24 |
01/07 | 1,429 | 1,436 | 1,404 | 1,408 | -1.88% | 33,500 | 856億5254万 | -8.03% | 12.8 | 1.25 |
01/06 | 1,484 | 1,488 | 1,425 | 1,435 | -1.78% | 53,900 | 872億9502万 | -6.64% | 13.05 | 1.27 |
01/05 | 1,465 | 1,473 | 1,432 | 1,461 | -0.41% | 45,800 | 888億7667万 | -5.19% | 13.28 | 1.29 |
01/04 | 1,511 | 1,515 | 1,465 | 1,467 | -3.42% | 27,100 | 892億4167万 | -5.05% | 13.34 | 1.3 |
2015 |
12/30 | 1,520 | 1,523 | 1,504 | 1,519 | +0.8% | 11,300 | 924億497万 | -1.81% | 13.81 | 1.35 |
12/29 | 1,495 | 1,517 | 1,483 | 1,507 | +0.13% | 16,400 | 916億7498万 | -2.65% | 13.7 | 1.34 |
12/28 | 1,496 | 1,515 | 1,489 | 1,505 | +2.17% | 14,600 | 915億5332万 | -2.84% | 13.68 | 1.33 |
12/25 | 1,510 | 1,510 | 1,468 | 1,473 | -2.06% | 25,700 | 896億667万 | -4.91% | 13.39 | 1.31 |
12/24 | 1,547 | 1,547 | 1,499 | 1,504 | -0.33% | 21,900 | 914億9248万 | -2.91% | 13.67 | 1.33 |
12/22 | 1,515 | 1,520 | 1,496 | 1,509 | -0.07% | 24,300 | 917億9665万 | -2.46% | 13.72 | 1.34 |
12/21 | 1,569 | 1,569 | 1,502 | 1,510 | -3.82% | 49,900 | 918億5748万 | -2.14% | 13.73 | 1.34 |
12/18 | 1,570 | 1,588 | 1,552 | 1,570 | +0.38% | 47,700 | 955億745万 | +1.88% | 14.27 | 1.39 |
12/17 | 1,567 | 1,593 | 1,562 | 1,564 | +1.96% | 52,100 | 951億4245万 | +1.82% | 14.22 | 1.39 |
12/16 | 1,534 | 1,549 | 1,524 | 1,534 | +0.2% | 48,500 | 933億1747万 | +0.2% | 13.95 | 1.36 |
12/15 | 1,537 | 1,567 | 1,527 | 1,531 | -0.71% | 31,000 | 931億3497万 | +0.2% | 13.92 | 1.36 |
12/14 | 1,531 | 1,552 | 1,524 | 1,542 | -2.03% | 26,200 | 938億413万 | +0.98% | 14.02 | 1.37 |
12/11 | 1,544 | 1,584 | 1,543 | 1,574 | +0.96% | 57,200 | 957億5078万 | +3.28% | 14.31 | 1.4 |
12/10 | 1,542 | 1,575 | 1,530 | 1,559 | +1.37% | 91,800 | 948億3828万 | +2.57% | 14.17 | 1.38 |
12/09 | 1,557 | 1,560 | 1,520 | 1,538 | -1.91% | 88,600 | 935億6080万 | +1.25% | 13.98 | 1.36 |
12/08 | 1,615 | 1,630 | 1,568 | 1,568 | -2.43% | 49,800 | 953億8578万 | +3.36% | 14.25 | 1.39 |
12/07 | 1,602 | 1,618 | 1,588 | 1,607 | +0.88% | 43,400 | 977億5826万 | +6.07% | 14.61 | 1.42 |
12/04 | 1,601 | 1,613 | 1,579 | 1,593 | -1.24% | 40,700 | 969億660万 | +5.57% | 14.48 | 1.41 |
12/03 | 1,600 | 1,636 | 1,593 | 1,613 | +1.32% | 72,000 | 981億2325万 | +7.32% | 14.66 | 1.43 |
12/02 | 1,594 | 1,600 | 1,570 | 1,592 | +0.38% | 63,100 | 968億4577万 | +6.42% | 14.47 | 1.41 |
12/01 | 1,575 | 1,595 | 1,570 | 1,586 | +1.73% | 54,100 | 964億8077万 | +6.44% | 14.42 | 1.41 |
11/30 | 1,560 | 1,570 | 1,550 | 1,559 | +1.04% | 48,700 | 948億3828万 | +5.12% | 14.17 | 1.38 |
11/27 | 1,562 | 1,572 | 1,543 | 1,543 | -0.19% | 41,900 | 938億6496万 | +4.47% | 14.03 | 1.37 |
11/26 | 1,550 | 1,575 | 1,545 | 1,546 | +0.39% | 56,900 | 940億4746万 | +4.96% | 14.05 | 1.37 |
11/25 | 1,550 | 1,554 | 1,533 | 1,540 | +0.26% | 46,300 | 936億8246万 | +4.98% | 14 | 1.36 |
11/24 | 1,542 | 1,551 | 1,534 | 1,536 | +0.2% | 78,800 | 934億3913万 | +5.13% | 13.96 | 1.36 |
11/20 | 1,517 | 1,546 | 1,516 | 1,533 | +1.93% | 57,500 | 932億5663万 | +5.29% | 13.94 | 1.36 |
11/19 | 1,488 | 1,520 | 1,474 | 1,504 | +2.94% | 99,000 | 914億9248万 | +3.72% | 13.67 | 1.33 |
11/18 | 1,460 | 1,476 | 1,457 | 1,461 | +0.55% | 21,400 | 888億7667万 | +1.11% | 13.28 | 1.29 |
11/17 | 1,451 | 1,458 | 1,444 | 1,453 | +1.54% | 34,400 | 883億9001万 | +0.76% | 13.21 | 1.29 |
11/16 | 1,420 | 1,435 | 1,413 | 1,431 | -0.35% | 20,800 | 870億5169万 | -0.69% | 13.01 | 1.27 |
11/13 | 1,440 | 1,461 | 1,428 | 1,436 | -1.1% | 33,500 | 873億5585万 | -0.35% | 13.05 | 1.27 |
11/12 | 1,450 | 1,461 | 1,438 | 1,452 | +0.55% | 55,600 | 883億2918万 | +0.9% | 13.2 | 1.29 |
11/11 | 1,450 | 1,454 | 1,441 | 1,444 | -1.37% | 61,800 | 878億4252万 | +0.56% | 13.13 | 1.28 |
11/10 | 1,491 | 1,491 | 1,457 | 1,464 | -2.33% | 71,300 | 890億5917万 | +2.31% | 13.31 | 1.3 |
11/09 | 1,507 | 1,518 | 1,490 | 1,499 | +1.42% | 81,800 | 911億8832万 | +5.27% | 13.63 | 1.33 |
11/06 | 1,524 | 1,524 | 1,470 | 1,478 | +0.07% | 50,000 | 899億1083万 | +4.3% | 13.44 | 1.31 |
11/05 | 1,538 | 1,538 | 1,476 | 1,477 | -3.15% | 66,900 | 898億5000万 | +4.83% | 13.43 | 1.31 |
11/04 | 1,480 | 1,530 | 1,480 | 1,525 | +2.69% | 68,700 | 927億6997万 | +8.77% | 13.86 | 1.35 |
11/02 | 1,496 | 1,496 | 1,462 | 1,485 | -1.39% | 61,700 | 903億3666万 | +6.6% | 13.5 | 1.32 |
10/30 | 1,486 | 1,527 | 1,473 | 1,506 | +2.1% | 98,300 | 916億1415万 | +8.58% | 13.69 | 1.33 |
10/29 | 1,440 | 1,488 | 1,435 | 1,475 | +2.57% | 220,300 | 897億2833万 | +6.96% | 13.41 | 1.31 |
10/28 | 1,430 | 1,440 | 1,416 | 1,438 | +0.28% | 30,500 | 874億7752万 | +4.66% | 13.07 | 1.27 |
10/27 | 1,467 | 1,470 | 1,432 | 1,434 | -1.58% | 42,300 | 872億3419万 | +4.6% | 13.04 | 1.27 |
10/26 | 1,441 | 1,460 | 1,429 | 1,457 | +3.41% | 69,200 | 886億3334万 | +6.58% | 13.25 | 1.29 |
10/23 | 1,437 | 1,437 | 1,396 | 1,409 | +0.14% | 41,700 | 857億1337万 | +3.37% | 12.81 | 1.25 |
10/22 | 1,431 | 1,445 | 1,403 | 1,407 | -1.68% | 32,800 | 855億9170万 | +3.46% | 12.79 | 1.25 |
10/21 | 1,402 | 1,432 | 1,392 | 1,431 | +2.07% | 59,300 | 870億5169万 | +5.45% | 13.01 | 1.27 |
10/20 | 1,410 | 1,414 | 1,393 | 1,402 | +0.72% | 22,500 | 852億8754万 | +3.47% | 12.75 | 1.24 |
10/19 | 1,391 | 1,399 | 1,376 | 1,392 | -0.29% | 26,700 | 846億7921万 | +2.96% | 12.65 | 1.23 |
10/16 | 1,415 | 1,415 | 1,386 | 1,396 | -0.64% | 41,100 | 849億2254万 | +3.48% | 12.69 | 1.24 |
10/15 | 1,371 | 1,418 | 1,371 | 1,405 | +2.41% | 39,600 | 854億7004万 | +4.38% | 12.77 | 1.25 |
10/14 | 1,372 | 1,393 | 1,343 | 1,372 | -0.8% | 54,600 | 834億6256万 | +2.08% | 12.47 | 1.22 |
10/13 | 1,403 | 1,424 | 1,371 | 1,383 | -2.61% | 54,400 | 841億3172万 | +2.9% | 12.57 | 1.23 |
10/09 | 1,443 | 1,448 | 1,402 | 1,420 | -0.63% | 57,300 | 863億8253万 | +5.65% | 12.91 | 1.26 |
10/08 | 1,393 | 1,429 | 1,389 | 1,429 | +2.07% | 69,400 | 869億3002万 | +6.4% | 12.99 | 1.27 |
10/07 | 1,366 | 1,410 | 1,366 | 1,400 | +2.49% | 41,600 | 851億6587万 | +4.24% | 12.73 | 1.24 |
10/06 | 1,349 | 1,377 | 1,346 | 1,366 | +2.32% | 49,800 | 830億9756万 | +1.71% | 12.42 | 1.21 |
10/05 | 1,318 | 1,339 | 1,305 | 1,335 | +3.65% | 38,300 | 812億1174万 | -0.52% | 12.14 | 1.18 |
10/02 | 1,293 | 1,306 | 1,276 | 1,288 | -1.38% | 46,400 | 783億5260万 | -4.02% | 11.71 | 1.14 |
10/01 | 1,310 | 1,329 | 1,296 | 1,306 | +0.69% | 34,100 | 794億4759万 | -2.61% | 11.87 | 1.16 |
09/30 | 1,300 | 1,325 | 1,283 | 1,297 | +1.25% | 32,300 | 789億10万 | -3.28% | 11.79 | 1.15 |
09/29 | 1,294 | 1,306 | 1,277 | 1,281 | -3.1% | 38,000 | 779億2677万 | -4.76% | 11.65 | 1.14 |
09/28 | 1,324 | 1,343 | 1,309 | 1,322 | -0.9% | 24,000 | 804億2092万 | -2.15% | 12.02 | 1.17 |
09/25 | 1,308 | 1,334 | 1,277 | 1,334 | +3.57% | 49,000 | 811億5091万 | -1.69% | 12.13 | 1.18 |
09/24 | 1,348 | 1,348 | 1,284 | 1,288 | -5.22% | 70,800 | 783億5260万 | -5.71% | 11.71 | 1.14 |
09/18 | 1,342 | 1,367 | 1,339 | 1,359 | +0.44% | 28,600 | 826億7173万 | -1.16% | 12.35 | 1.2 |
09/17 | 1,340 | 1,368 | 1,340 | 1,353 | -0.07% | 27,500 | 823億673万 | -2.03% | 12.3 | 1.2 |
09/16 | 1,345 | 1,368 | 1,339 | 1,354 | +1.42% | 19,300 | 823億6757万 | -2.45% | 12.31 | 1.2 |
09/15 | 1,342 | 1,369 | 1,335 | 1,335 | -0.22% | 16,700 | 812億1174万 | -4.3% | 12.14 | 1.18 |
09/14 | 1,351 | 1,367 | 1,332 | 1,338 | -0.96% | 21,900 | 813億9424万 | -4.63% | 12.16 | 1.19 |