PER
2014/10/31~2015/03/31
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 |
---|
2024 | 4/1, 株式分割 1→3 |
2015 |
03/31 | 2,283 | 2,293 | 2,217 | 2,223 | -0.45% | 2,139,300 | 1兆3866億 | +3.51% | 51.94 | 8.76 |
03/30 | 2,183 | 2,240 | 2,180 | 2,233 | +2.6% | 2,305,800 | 1兆3928億 | +4.31% | 52.18 | 8.8 |
03/27 | 2,160 | 2,227 | 2,150 | 2,177 | +0.46% | 1,870,800 | 1兆3575億 | +2.05% | 50.85 | 8.58 |
03/26 | 2,167 | 2,183 | 2,150 | 2,167 | +0.46% | 2,106,900 | 1兆3513億 | +1.96% | 50.62 | 8.54 |
03/25 | 2,173 | 2,173 | 2,130 | 2,157 | -0.92% | 1,509,300 | 1兆3450億 | +1.87% | 50.39 | 8.5 |
03/24 | 2,147 | 2,177 | 2,123 | 2,177 | +0.93% | 2,216,400 | 1兆3575億 | +3.31% | 50.85 | 8.58 |
03/23 | 2,233 | 2,233 | 2,143 | 2,157 | -1.97% | 2,018,100 | 1兆3446億 | +2.99% | 50.37 | 8.49 |
03/20 | 2,200 | 2,203 | 2,160 | 2,200 | +0.61% | 2,138,700 | 1兆3716億 | +5.72% | 51.38 | 8.66 |
03/19 | 2,233 | 2,263 | 2,163 | 2,187 | -1.06% | 2,858,400 | 1兆3633億 | +5.89% | 51.07 | 8.61 |
03/18 | 2,187 | 2,213 | 2,183 | 2,210 | +1.69% | 2,402,400 | 1兆3778億 | +7.8% | 51.62 | 8.7 |
03/17 | 2,210 | 2,217 | 2,167 | 2,173 | -0.76% | 2,219,700 | 1兆3550億 | +6.85% | 50.76 | 8.56 |
03/16 | 2,200 | 2,203 | 2,157 | 2,190 | +2.02% | 1,967,400 | 1兆3654億 | +8.42% | 51.15 | 8.62 |
03/13 | 2,210 | 2,220 | 2,147 | 2,147 | -2.87% | 3,890,400 | 1兆3384億 | +7.12% | 50.14 | 8.45 |
03/12 | 2,210 | 2,233 | 2,187 | 2,210 | +1.53% | 2,245,500 | 1兆3778億 | +10.94% | 51.62 | 8.7 |
03/11 | 2,147 | 2,193 | 2,133 | 2,177 | +1.71% | 1,997,700 | 1兆3571億 | +10.43% | 50.84 | 8.57 |
03/10 | 2,157 | 2,227 | 2,127 | 2,140 | +1.42% | 3,916,800 | 1兆3342億 | +9.52% | 49.98 | 8.43 |
03/09 | 2,110 | 2,143 | 2,087 | 2,110 | +0.64% | 1,659,600 | 1兆3155億 | +8.82% | 49.28 | 8.31 |
03/06 | 2,100 | 2,130 | 2,080 | 2,097 | +0.64% | 1,480,500 | 1兆3072億 | +8.92% | 48.97 | 8.26 |
03/05 | 2,067 | 2,090 | 2,040 | 2,083 | +0.64% | 1,151,400 | 1兆2989億 | +8.96% | 48.66 | 8.2 |
03/04 | 2,080 | 2,083 | 2,040 | 2,070 | -0.8% | 1,172,100 | 1兆2906億 | +8.95% | 48.35 | 8.15 |
03/03 | 2,110 | 2,133 | 2,080 | 2,087 | -0.63% | 1,358,700 | 1兆3009億 | +10.46% | 48.74 | 8.22 |
03/02 | 2,133 | 2,150 | 2,093 | 2,100 | -1.87% | 1,817,700 | 1兆3093億 | +12.06% | 49.05 | 8.27 |
02/27 | 2,033 | 2,163 | 2,027 | 2,140 | +5.77% | 3,813,000 | 1兆3342億 | +15.12% | 49.98 | 8.43 |
02/26 | 2,040 | 2,053 | 2,003 | 2,023 | -1.78% | 2,046,000 | 1兆2615億 | +9.78% | 47.26 | 7.97 |
02/25 | 2,067 | 2,073 | 2,033 | 2,060 | 0% | 1,284,300 | 1兆2843億 | +12.38% | 48.11 | 8.11 |
02/24 | 2,037 | 2,063 | 2,017 | 2,060 | +1.15% | 1,610,400 | 1兆2843億 | +13.12% | 48.11 | 8.11 |
02/23 | 2,133 | 2,147 | 2,007 | 2,037 | +3.56% | 2,396,400 | 1兆2698億 | +12.59% | 47.57 | 8.02 |
02/20 | 1,993 | 2,000 | 1,923 | 1,967 | -0.17% | 1,482,900 | 1兆2259億 | +9.38% | 45.92 | 7.74 |
02/19 | 1,927 | 1,977 | 1,920 | 1,970 | +2.96% | 1,941,900 | 1兆2280億 | +10.12% | 46 | 7.76 |
02/18 | 1,860 | 1,917 | 1,847 | 1,913 | +4.17% | 1,881,000 | 1兆1926億 | +7.55% | 44.68 | 7.53 |
02/17 | 1,840 | 1,840 | 1,823 | 1,837 | -0.18% | 791,100 | 1兆1448億 | +3.65% | 42.89 | 7.23 |
02/16 | 1,843 | 1,850 | 1,813 | 1,840 | +1.66% | 1,226,400 | 1兆1469億 | +4.01% | 42.97 | 7.25 |
02/13 | 1,833 | 1,833 | 1,800 | 1,810 | 0% | 1,326,900 | 1兆1282億 | +2.55% | 42.27 | 7.13 |
02/12 | 1,830 | 1,837 | 1,800 | 1,810 | +0.74% | 2,024,400 | 1兆1282億 | +2.67% | 42.27 | 7.13 |
02/10 | 1,823 | 1,847 | 1,777 | 1,797 | -1.82% | 1,485,900 | 1兆1199億 | +2.08% | 41.95 | 7.07 |
02/09 | 1,840 | 1,860 | 1,807 | 1,830 | +1.86% | 1,219,800 | 1兆1407億 | +3.98% | 42.73 | 7.21 |
02/06 | 1,853 | 1,873 | 1,780 | 1,797 | -1.64% | 1,907,400 | 1兆1199億 | +2.2% | 41.95 | 7.07 |
02/05 | 1,807 | 1,847 | 1,763 | 1,827 | +7.03% | 3,879,300 | 1兆1386億 | +3.85% | 42.65 | 7.19 |
02/04 | 1,737 | 1,750 | 1,683 | 1,707 | -1.73% | 2,260,200 | 1兆638億 | -3.03% | 39.85 | 6.72 |
02/03 | 1,797 | 1,813 | 1,717 | 1,737 | -1.88% | 1,614,600 | 1兆825億 | -1.55% | 40.55 | 6.84 |
02/02 | 1,747 | 1,780 | 1,737 | 1,770 | +0.19% | 965,400 | 1兆1033億 | +0.23% | 41.33 | 6.97 |
01/30 | 1,777 | 1,813 | 1,767 | 1,767 | 0% | 1,220,100 | 1兆1012億 | -0.08% | 41.25 | 6.96 |
01/29 | 1,770 | 1,807 | 1,763 | 1,767 | -1.3% | 1,080,600 | 1兆1012億 | -0.08% | 41.25 | 6.96 |
01/28 | 1,763 | 1,810 | 1,757 | 1,790 | +0.56% | 1,519,500 | 1兆1157億 | +1.3% | 41.8 | 7.05 |
01/27 | 1,753 | 1,790 | 1,740 | 1,780 | +3.29% | 1,531,500 | 1兆1095億 | +0.96% | 41.56 | 7.01 |
01/26 | 1,690 | 1,730 | 1,683 | 1,723 | 0% | 902,100 | 1兆742億 | -2.14% | 40.24 | 6.79 |
01/23 | 1,753 | 1,753 | 1,717 | 1,723 | 0% | 1,008,000 | 1兆742億 | -2.25% | 40.24 | 6.79 |
01/22 | 1,767 | 1,767 | 1,703 | 1,723 | -2.82% | 1,410,300 | 1兆742億 | -2.42% | 40.24 | 6.79 |
01/21 | 1,800 | 1,800 | 1,753 | 1,773 | 0% | 1,292,400 | 1兆1053億 | +0.3% | 41.41 | 6.98 |
01/20 | 1,773 | 1,790 | 1,747 | 1,773 | +0.38% | 1,881,000 | 1兆1053億 | +0.42% | 41.41 | 6.98 |
01/19 | 1,780 | 1,780 | 1,737 | 1,767 | +1.34% | 1,025,100 | 1兆1012億 | +0.04% | 41.25 | 6.96 |
01/16 | 1,713 | 1,743 | 1,697 | 1,743 | -0.19% | 1,494,900 | 1兆866億 | -1.23% | 40.71 | 6.86 |
01/15 | 1,743 | 1,763 | 1,723 | 1,747 | +1.16% | 1,749,000 | 1兆887億 | -1.15% | 40.78 | 6.88 |
01/14 | 1,727 | 1,773 | 1,723 | 1,727 | -0.38% | 1,339,200 | 1兆762億 | -2.34% | 40.32 | 6.8 |
01/13 | 1,720 | 1,733 | 1,690 | 1,733 | -1.14% | 2,235,600 | 1兆804億 | -2.02% | 40.47 | 6.82 |
01/09 | 1,757 | 1,767 | 1,737 | 1,753 | -0.19% | 1,437,600 | 1兆928億 | -0.94% | 40.94 | 6.9 |
01/08 | 1,753 | 1,773 | 1,743 | 1,757 | +0.76% | 1,254,000 | 1兆949億 | -0.75% | 41.02 | 6.92 |
01/07 | 1,733 | 1,777 | 1,733 | 1,743 | +0.19% | 1,053,600 | 1兆866億 | -1.4% | 40.71 | 6.86 |
01/06 | 1,750 | 1,773 | 1,733 | 1,740 | -3.15% | 1,542,300 | 1兆845億 | -1.42% | 40.63 | 6.85 |
01/05 | 1,800 | 1,823 | 1,783 | 1,797 | 0% | 1,366,500 | 1兆1198億 | +1.91% | 41.95 | 7.07 |
2014 |
12/30 | 1,830 | 1,830 | 1,797 | 1,797 | -1.46% | 919,500 | 1兆1199億 | +2.2% | 41.95 | 7.07 |
12/29 | 1,833 | 1,853 | 1,793 | 1,823 | -0.36% | 1,077,000 | 1兆1365億 | +4.07% | 42.58 | 7.18 |
12/26 | 1,817 | 1,833 | 1,807 | 1,830 | +0.92% | 533,700 | 1兆1407億 | +4.93% | 42.73 | 7.21 |
12/25 | 1,800 | 1,823 | 1,793 | 1,813 | +0.74% | 588,600 | 1兆1303億 | +4.45% | 42.34 | 7.14 |
12/24 | 1,823 | 1,823 | 1,790 | 1,800 | 0% | 1,079,100 | 1兆1220億 | +4.11% | 42.03 | 7.09 |
12/22 | 1,803 | 1,840 | 1,793 | 1,800 | +0.93% | 1,004,700 | 1兆1218億 | +4.65% | 42.03 | 7.09 |
12/19 | 1,777 | 1,793 | 1,753 | 1,783 | +3.48% | 1,732,500 | 1兆1114億 | +4.11% | 41.64 | 7.02 |
12/18 | 1,777 | 1,787 | 1,710 | 1,723 | +1.37% | 1,867,500 | 1兆740億 | +0.96% | 40.24 | 6.78 |
12/17 | 1,737 | 1,743 | 1,690 | 1,700 | -1.16% | 1,951,200 | 1兆595億 | -0.18% | 39.69 | 6.69 |
12/16 | 1,747 | 1,760 | 1,703 | 1,720 | -3.19% | 1,509,000 | 1兆720億 | +1.24% | 40.16 | 6.77 |
12/15 | 1,773 | 1,800 | 1,753 | 1,777 | -2.02% | 1,843,500 | 1兆1073億 | +4.88% | 41.48 | 6.99 |
12/12 | 1,773 | 1,837 | 1,767 | 1,813 | +3.23% | 3,389,700 | 1兆1301億 | +7.55% | 42.34 | 7.14 |
12/11 | 1,700 | 1,767 | 1,697 | 1,757 | +1.35% | 1,670,100 | 1兆948億 | +4.69% | 41.01 | 6.92 |
12/10 | 1,767 | 1,773 | 1,727 | 1,733 | -1.89% | 1,814,700 | 1兆803億 | +3.61% | 40.47 | 6.82 |
12/09 | 1,743 | 1,773 | 1,743 | 1,767 | +0.38% | 996,000 | 1兆1011億 | +5.85% | 41.25 | 6.96 |
12/08 | 1,770 | 1,780 | 1,750 | 1,760 | -0.56% | 822,600 | 1兆969億 | +5.9% | 41.09 | 6.93 |
12/05 | 1,790 | 1,790 | 1,760 | 1,770 | -0.75% | 908,400 | 1兆1031億 | +7.21% | 41.33 | 6.97 |
12/04 | 1,777 | 1,787 | 1,760 | 1,783 | +2.1% | 1,829,100 | 1兆1114億 | +8.74% | 41.64 | 7.02 |
12/03 | 1,800 | 1,810 | 1,747 | 1,747 | -1.13% | 1,671,900 | 1兆886億 | +7.36% | 40.78 | 6.88 |
12/02 | 1,720 | 1,773 | 1,713 | 1,767 | +0.95% | 1,413,300 | 1兆1011億 | +9.32% | 41.25 | 6.96 |
12/01 | 1,817 | 1,827 | 1,743 | 1,750 | +2.94% | 1,607,700 | 1兆907億 | +9.24% | 40.86 | 6.89 |
11/28 | 1,677 | 1,700 | 1,673 | 1,700 | +1.39% | 848,100 | 1兆595億 | +7.12% | 39.69 | 6.69 |
11/27 | 1,690 | 1,700 | 1,677 | 1,677 | -0.4% | 983,100 | 1兆450億 | +6.52% | 39.15 | 6.6 |
11/26 | 1,690 | 1,700 | 1,683 | 1,683 | -0.2% | 1,328,700 | 1兆491億 | +7.84% | 39.3 | 6.63 |
11/25 | 1,663 | 1,700 | 1,658 | 1,687 | +3.48% | 2,311,200 | 1兆512億 | +9.03% | 39.38 | 6.64 |
11/21 | 1,642 | 1,662 | 1,618 | 1,630 | +0.1% | 2,042,400 | 1兆159億 | +6.47% | 38.06 | 6.42 |
11/20 | 1,633 | 1,645 | 1,625 | 1,628 | -0.2% | 975,900 | 1兆148億 | +7.27% | 38.02 | 6.41 |
11/19 | 1,633 | 1,650 | 1,628 | 1,632 | +0.2% | 1,017,900 | 1兆169億 | +8.27% | 38.1 | 6.42 |
11/18 | 1,610 | 1,632 | 1,607 | 1,628 | +2.84% | 1,328,100 | 1兆148億 | +8.99% | 38.02 | 6.41 |
11/17 | 1,638 | 1,640 | 1,580 | 1,583 | -3.16% | 1,594,800 | 9868億4115万 | +6.69% | 36.97 | 6.23 |
11/14 | 1,663 | 1,663 | 1,617 | 1,635 | 0% | 2,215,800 | 1兆190億 | +10.77% | 38.17 | 6.44 |
11/13 | 1,630 | 1,653 | 1,613 | 1,635 | +1.34% | 2,447,700 | 1兆190億 | +11.53% | 38.17 | 6.44 |
11/12 | 1,633 | 1,637 | 1,605 | 1,613 | +0.1% | 2,141,400 | 1兆55億 | +10.73% | 37.67 | 6.35 |
11/11 | 1,593 | 1,615 | 1,577 | 1,612 | +2.22% | 1,635,900 | 1兆45億 | +11.15% | 37.63 | 6.35 |
11/10 | 1,573 | 1,590 | 1,570 | 1,577 | -1.05% | 1,856,400 | 9826億8603万 | +9.34% | 36.81 | 6.21 |
11/07 | 1,622 | 1,623 | 1,578 | 1,593 | -0.93% | 2,526,000 | 9930億7383万 | +11.03% | 37.2 | 6.27 |
11/06 | 1,662 | 1,662 | 1,600 | 1,608 | -1.83% | 2,501,700 | 1兆24億 | +12.47% | 37.55 | 6.33 |
11/05 | 1,627 | 1,642 | 1,585 | 1,638 | +0.31% | 2,946,600 | 1兆211億 | +15.05% | 38.25 | 6.45 |
11/04 | 1,667 | 1,680 | 1,623 | 1,633 | +3.92% | 2,925,000 | 1兆180億 | +15.27% | 38.13 | 6.43 |
10/31 | 1,513 | 1,575 | 1,513 | 1,572 | +5.48% | 2,787,900 | 9795億6969万 | +11.54% | 36.7 | 6.19 |