PER
2015/08/04～2015/12/30
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 |
| 12/30 | 3,330 | 3,365 | 3,290 | 3,315 | +1.38% | 3,376,200 | 6470億1549万 | -6.01% | 16.38 | 2.8 |
| 12/29 | 3,220 | 3,310 | 3,190 | 3,270 | +3.32% | 3,806,200 | 6382億3247万 | -8.17% | 16.16 | 2.76 |
| 12/28 | 3,175 | 3,215 | 3,125 | 3,165 | -0.16% | 2,978,900 | 6177億3877万 | -11.89% | 15.64 | 2.67 |
| 12/25 | 3,105 | 3,225 | 3,090 | 3,170 | +1.77% | 3,918,900 | 6187億1466万 | -12.53% | 15.66 | 2.68 |
| 12/24 | 3,160 | 3,185 | 3,090 | 3,115 | -1.89% | 3,966,000 | 6079億7986万 | -14.77% | 15.39 | 2.63 |
| 12/22 | 3,220 | 3,260 | 3,165 | 3,175 | -1.24% | 2,876,400 | 6196億9055万 | -13.89% | 15.69 | 2.68 |
| 12/21 | 3,150 | 3,225 | 3,130 | 3,215 | -0.92% | 6,276,400 | 6253億2105万 | -13.39% | 15.83 | 2.7 |
| 12/18 | 3,340 | 3,365 | 3,195 | 3,245 | -3.85% | 7,920,300 | 6311億5608万 | -13.17% | 15.98 | 2.73 |
| 12/17 | 3,345 | 3,395 | 3,285 | 3,375 | +0.6% | 5,921,700 | 6564億4122万 | -10.24% | 16.62 | 2.84 |
| 12/16 | 3,415 | 3,435 | 3,260 | 3,355 | -0.3% | 6,901,600 | 6525億5120万 | -11.24% | 16.52 | 2.82 |
| 12/15 | 3,415 | 3,425 | 3,330 | 3,365 | -2.6% | 6,222,700 | 6544億9621万 | -11.47% | 16.57 | 2.83 |
| 12/14 | 3,465 | 3,470 | 3,390 | 3,455 | -4.29% | 6,158,700 | 6720億131万 | -9.7% | 17.01 | 2.91 |
| 12/11 | 3,560 | 3,670 | 3,560 | 3,610 | +1.4% | 3,383,500 | 7021億4898万 | -6.06% | 17.77 | 3.04 |
| 12/10 | 3,565 | 3,590 | 3,525 | 3,560 | -1.52% | 4,284,200 | 6924億2393万 | -7.58% | 17.53 | 2.99 |
| 12/09 | 3,610 | 3,660 | 3,570 | 3,615 | -2.69% | 5,041,100 | 7031億2149万 | -6.4% | 17.8 | 3.04 |
| 12/08 | 3,780 | 3,780 | 3,705 | 3,715 | -0.67% | 2,559,800 | 7225億7160万 | -4.01% | 18.29 | 3.12 |
| 12/07 | 3,750 | 3,795 | 3,735 | 3,740 | +0.94% | 1,963,600 | 7274億3413万 | -3.43% | 18.41 | 3.15 |
| 12/04 | 3,655 | 3,725 | 3,650 | 3,705 | -0.4% | 3,664,600 | 7206億2659万 | -4.16% | 18.24 | 3.12 |
| 12/03 | 3,725 | 3,740 | 3,665 | 3,720 | -0.67% | 3,560,300 | 7235億4411万 | -3.6% | 18.32 | 3.13 |
| 12/02 | 3,810 | 3,830 | 3,725 | 3,745 | -4.1% | 5,813,600 | 7284億663万 | -2.68% | 18.44 | 3.15 |
| 12/01 | 3,850 | 3,905 | 3,815 | 3,905 | +0.9% | 3,726,900 | 7595億2681万 | +1.67% | 19.23 | 3.28 |
| 11/30 | 3,885 | 3,920 | 3,825 | 3,870 | +0.13% | 4,081,200 | 7527億1927万 | +1.18% | 19.05 | 3.26 |
| 11/27 | 3,880 | 3,895 | 3,820 | 3,865 | -1.15% | 4,505,700 | 7517億4677万 | +1.52% | 19.03 | 3.25 |
| 11/26 | 3,980 | 3,990 | 3,870 | 3,910 | -2.25% | 4,215,400 | 7604億9932万 | +3.25% | 19.25 | 3.29 |
| 11/25 | 4,095 | 4,120 | 3,985 | 4,000 | -3.96% | 5,515,900 | 7780億442万 | +6.35% | 19.69 | 3.36 |
| 11/24 | 4,095 | 4,205 | 4,090 | 4,165 | +3.09% | 5,339,200 | 8100億9710万 | +11.66% | 20.51 | 3.5 |
| 11/20 | 3,975 | 4,045 | 3,965 | 4,040 | +1.64% | 2,688,700 | 7856億2753万 | +9.34% | 19.89 | 3.4 |
| 11/19 | 4,005 | 4,040 | 3,955 | 3,975 | +1.02% | 3,221,500 | 7729億8748万 | +8.43% | 19.57 | 3.34 |
| 11/18 | 3,970 | 4,035 | 3,930 | 3,935 | +0.51% | 4,356,000 | 7652億899万 | +8.19% | 19.37 | 3.31 |
| 11/17 | 3,875 | 3,970 | 3,850 | 3,915 | +3.03% | 4,597,100 | 7613億1975万 | +8.33% | 19.27 | 3.29 |
| 11/16 | 3,775 | 3,825 | 3,770 | 3,800 | -0.91% | 2,579,300 | 7389億5659万 | +5.79% | 18.71 | 3.2 |
| 11/13 | 3,785 | 3,875 | 3,785 | 3,835 | +0.13% | 3,149,400 | 7457億6277万 | +7.36% | 18.88 | 3.23 |
| 11/12 | 3,830 | 3,910 | 3,815 | 3,830 | -1.03% | 3,660,500 | 7447億9045万 | +7.8% | 18.85 | 3.22 |
| 11/11 | 3,770 | 3,880 | 3,755 | 3,870 | -0.39% | 3,866,400 | 7525億6895万 | +9.29% | 19.05 | 3.25 |
| 11/10 | 3,905 | 3,940 | 3,765 | 3,885 | -2.39% | 6,059,900 | 7554億8588万 | +10.09% | 19.12 | 3.27 |
| 11/09 | 3,930 | 3,985 | 3,925 | 3,980 | +2.71% | 3,408,500 | 7739億5979万 | +13.23% | 19.59 | 3.35 |
| 11/06 | 3,850 | 3,895 | 3,825 | 3,875 | +0.78% | 3,041,100 | 7535億4126万 | +10.97% | 19.08 | 3.26 |
| 11/05 | 3,825 | 3,870 | 3,780 | 3,845 | +0.65% | 4,512,100 | 7477億739万 | +10.77% | 18.93 | 3.23 |
| 11/04 | 3,875 | 3,900 | 3,815 | 3,820 | +0.66% | 5,253,000 | 7428億4583万 | +10.82% | 18.8 | 3.21 |
| 11/02 | 3,745 | 3,865 | 3,730 | 3,795 | +0.13% | 5,095,400 | 7379億8428万 | +10.67% | 18.68 | 3.19 |
| 10/30 | 3,645 | 3,850 | 3,630 | 3,790 | +6.01% | 8,982,900 | 7370億1196万 | +10.92% | 18.66 | 3.19 |
| 10/29 | 3,560 | 3,580 | 3,530 | 3,575 | +1.56% | 2,639,900 | 6952億258万 | +4.9% | 17.6 | 3.01 |
| 10/28 | 3,490 | 3,545 | 3,470 | 3,520 | +1.88% | 4,166,600 | 6845億715万 | +3.17% | 17.33 | 2.96 |
| 10/27 | 3,480 | 3,490 | 3,405 | 3,455 | -3.49% | 4,128,400 | 6718億6711万 | +0.99% | 17.01 | 2.91 |
| 10/26 | 3,575 | 3,615 | 3,570 | 3,580 | +2.43% | 2,355,100 | 6961億7489万 | +4.46% | 17.62 | 3.01 |
| 10/23 | 3,520 | 3,550 | 3,485 | 3,495 | +2.34% | 3,473,400 | 6796億4560万 | +1.98% | 17.2 | 2.94 |
| 10/22 | 3,385 | 3,470 | 3,380 | 3,415 | +1.64% | 4,110,600 | 6640億8862万 | -0.44% | 16.81 | 2.87 |
| 10/21 | 3,320 | 3,375 | 3,310 | 3,360 | +2.75% | 3,480,000 | 6374億3227万 | -2.18% | 16.14 | 2.76 |
| 10/20 | 3,275 | 3,295 | 3,245 | 3,270 | +1.24% | 3,112,100 | 6203億5820万 | -5.08% | 15.7 | 2.68 |
| 10/19 | 3,250 | 3,315 | 3,220 | 3,230 | -1.67% | 2,842,800 | 6127億6972万 | -6.73% | 15.51 | 2.65 |
| 10/16 | 3,365 | 3,380 | 3,240 | 3,285 | -1.05% | 4,330,600 | 6232億388万 | -5.41% | 15.78 | 2.7 |
| 10/15 | 3,225 | 3,350 | 3,180 | 3,320 | +2.31% | 5,756,500 | 6298億4380万 | -4.76% | 15.94 | 2.72 |
| 10/14 | 3,290 | 3,335 | 3,235 | 3,245 | -3.42% | 3,974,700 | 6156億1540万 | -7.26% | 15.58 | 2.66 |
| 10/13 | 3,390 | 3,480 | 3,350 | 3,360 | +0.15% | 4,698,200 | 6374億3227万 | -4.55% | 16.14 | 2.76 |
| 10/09 | 3,325 | 3,375 | 3,305 | 3,355 | +1.67% | 3,630,700 | 6364億8371万 | -5.01% | 16.11 | 2.75 |
| 10/08 | 3,310 | 3,405 | 3,265 | 3,300 | -2.37% | 4,843,900 | 6260億4956万 | -6.91% | 15.85 | 2.71 |
| 10/07 | 3,515 | 3,520 | 3,290 | 3,380 | -3.7% | 8,241,900 | 6412億2651万 | -5.19% | 16.23 | 2.77 |
| 10/06 | 3,655 | 3,660 | 3,470 | 3,510 | -2.23% | 5,080,000 | 6658億8907万 | -2.09% | 16.86 | 2.88 |
| 10/05 | 3,575 | 3,610 | 3,510 | 3,590 | +1.99% | 3,268,600 | 6810億6603万 | 0% | 17.24 | 2.95 |
| 10/02 | 3,430 | 3,580 | 3,410 | 3,520 | +3.23% | 5,063,100 | 6677億8619万 | -1.95% | 16.9 | 2.89 |
| 10/01 | 3,325 | 3,445 | 3,310 | 3,410 | +1.64% | 3,249,100 | 6469億1787万 | -4.8% | 16.38 | 2.8 |
| 09/30 | 3,385 | 3,415 | 3,260 | 3,355 | +3.87% | 4,503,600 | 6524億2088万 | -6.23% | 16.52 | 2.82 |
| 09/29 | 3,315 | 3,335 | 3,200 | 3,230 | -4.58% | 6,649,300 | 6281億1310万 | -9.93% | 15.9 | 2.72 |
| 09/28 | 3,490 | 3,495 | 3,360 | 3,385 | -3.15% | 3,626,500 | 6582億5475万 | -6.23% | 16.66 | 2.85 |
| 09/25 | 3,515 | 3,525 | 3,320 | 3,495 | -1.55% | 5,662,100 | 6796億4560万 | -3.64% | 17.2 | 2.94 |
| 09/24 | 3,580 | 3,615 | 3,525 | 3,550 | -3.79% | 3,673,600 | 6903億4102万 | -2.63% | 17.48 | 2.99 |
| 09/18 | 3,720 | 3,780 | 3,665 | 3,690 | -1.6% | 3,663,800 | 6962億800万 | +0.96% | 17.61 | 3.01 |
| 09/17 | 3,660 | 3,810 | 3,650 | 3,750 | +4.17% | 4,526,300 | 7075億2845万 | +2.54% | 17.9 | 3.06 |
| 09/16 | 3,625 | 3,655 | 3,570 | 3,600 | +0.56% | 3,260,300 | 6792億2731万 | -1.59% | 17.18 | 2.94 |
| 09/15 | 3,630 | 3,690 | 3,570 | 3,580 | +0.28% | 3,228,300 | 6754億5383万 | -2.29% | 17.09 | 2.92 |
| 09/14 | 3,600 | 3,680 | 3,545 | 3,570 | +0.85% | 3,600,300 | 6735億6709万 | -2.88% | 17.04 | 2.91 |
| 09/11 | 3,530 | 3,600 | 3,520 | 3,540 | -1.67% | 5,418,600 | 6679億686万 | -4.01% | 16.9 | 2.89 |
| 09/10 | 3,575 | 3,625 | 3,495 | 3,600 | -3.23% | 5,494,700 | 6792億2731万 | -2.7% | 17.18 | 2.94 |
| 09/09 | 3,675 | 3,745 | 3,640 | 3,720 | +6.74% | 5,582,900 | 7018億6822万 | +0.35% | 17.76 | 3.03 |
| 09/08 | 3,650 | 3,655 | 3,460 | 3,485 | -3.73% | 3,793,000 | 6575億2977万 | -5.99% | 16.63 | 2.84 |
| 09/07 | 3,570 | 3,660 | 3,455 | 3,620 | -0.41% | 4,574,100 | 6830億80万 | -2.69% | 17.28 | 2.95 |
| 09/04 | 3,720 | 3,755 | 3,555 | 3,635 | -3.58% | 5,651,400 | 6858億3091万 | -2.65% | 17.35 | 2.96 |
| 09/03 | 3,730 | 3,795 | 3,680 | 3,770 | +3.01% | 4,228,300 | 7113億194万 | +0.67% | 18 | 3.07 |
| 09/02 | 3,590 | 3,740 | 3,565 | 3,660 | -0.54% | 5,463,600 | 6905億4777万 | -2.3% | 17.47 | 2.98 |
| 09/01 | 3,790 | 3,855 | 3,660 | 3,680 | -3.29% | 6,946,400 | 6943億2125万 | -2% | 17.57 | 3 |
| 08/31 | 3,850 | 3,875 | 3,770 | 3,805 | -1.68% | 13,952,900 | 7179億554万 | +1.04% | 18.16 | 3.1 |
| 08/28 | 3,820 | 3,910 | 3,790 | 3,870 | +6.46% | 8,198,200 | 7301億6936万 | +2.65% | 18.47 | 3.16 |
| 08/27 | 3,700 | 3,810 | 3,615 | 3,635 | +1.39% | 6,944,800 | 6858億3091万 | -3.76% | 17.35 | 2.96 |
| 08/26 | 3,405 | 3,595 | 3,350 | 3,585 | +7.5% | 7,763,300 | 6763億9720万 | -5.46% | 17.11 | 2.92 |
| 08/25 | 3,180 | 3,605 | 3,160 | 3,335 | +1.06% | 10,134,700 | 6292億2864万 | -12.4% | 15.92 | 2.72 |
| 08/24 | 3,350 | 3,460 | 3,250 | 3,300 | -7.3% | 7,248,800 | 6226億2504万 | -13.95% | 15.75 | 2.69 |
| 08/21 | 3,650 | 3,675 | 3,520 | 3,560 | -7.05% | 7,036,700 | 6592億1443万 | -7.77% | 16.68 | 2.85 |
| 08/20 | 3,780 | 3,860 | 3,735 | 3,830 | +0.39% | 3,074,500 | 7092億1103万 | -1.14% | 17.94 | 3.07 |
| 08/19 | 3,930 | 3,935 | 3,790 | 3,815 | -3.54% | 3,973,000 | 7064億3344万 | -1.37% | 17.87 | 3.05 |
| 08/18 | 3,825 | 3,970 | 3,785 | 3,955 | +4.77% | 5,887,100 | 7323億5760万 | +2.38% | 18.53 | 3.17 |
| 08/17 | 3,775 | 3,810 | 3,720 | 3,775 | +0.67% | 2,030,800 | 6990億2654万 | -1.87% | 17.68 | 3.02 |
| 08/14 | 3,825 | 3,830 | 3,735 | 3,750 | -0.92% | 3,173,900 | 6943億9722万 | -2.19% | 17.57 | 3 |
| 08/13 | 3,780 | 3,825 | 3,710 | 3,785 | +1.07% | 2,587,200 | 7008億7826万 | -1.12% | 17.73 | 3.03 |
| 08/12 | 3,845 | 3,890 | 3,690 | 3,745 | -3.48% | 3,222,100 | 6934億7136万 | -1.96% | 17.54 | 3 |
| 08/11 | 3,890 | 3,960 | 3,820 | 3,880 | +0.65% | 3,240,500 | 7184億6966万 | +1.57% | 18.18 | 3.11 |
| 08/10 | 3,790 | 3,865 | 3,765 | 3,855 | 0% | 2,089,300 | 7138億4034万 | +1.07% | 18.06 | 3.09 |
| 08/07 | 3,765 | 3,875 | 3,750 | 3,855 | +2.25% | 2,614,100 | 7138億4034万 | +1.05% | 18.06 | 3.09 |
| 08/06 | 3,730 | 3,840 | 3,730 | 3,770 | +1.62% | 2,973,400 | 6981億67万 | -1.15% | 17.66 | 3.02 |
| 08/05 | 3,715 | 3,750 | 3,545 | 3,710 | -3.01% | 7,266,200 | 6869億9032万 | -2.8% | 17.38 | 2.97 |
| 08/04 | 3,990 | 3,990 | 3,795 | 3,825 | -3.65% | 3,849,400 | 7082億8517万 | +0.13% | 17.92 | 3.06 |
