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 | 1,854 | 1,894 | 1,838 | 1,889 | +2.77% | 173,200 | 861億403万 | -7.08% | 9.93 | 1.11 |
| 12/29 | 1,900 | 1,912 | 1,812 | 1,838 | -2.75% | 381,100 | 837億7936万 | -9.99% | 9.66 | 1.08 |
| 12/28 | 1,847 | 1,912 | 1,847 | 1,890 | +2.55% | 130,200 | 861億4961万 | -7.89% | 9.93 | 1.11 |
| 12/25 | 1,883 | 1,896 | 1,826 | 1,843 | -1.86% | 135,200 | 840億727万 | -10.53% | 9.68 | 1.09 |
| 12/24 | 1,964 | 1,978 | 1,875 | 1,878 | -4.33% | 160,300 | 856億263万 | -9.23% | 9.87 | 1.11 |
| 12/22 | 1,974 | 2,014 | 1,953 | 1,963 | -0.25% | 167,400 | 894億7709万 | -5.53% | 10.31 | 1.16 |
| 12/21 | 1,976 | 1,988 | 1,950 | 1,968 | -1.85% | 116,300 | 897億500万 | -5.52% | 10.34 | 1.16 |
| 12/18 | 2,034 | 2,073 | 1,986 | 2,005 | -2.34% | 252,500 | 913億9152万 | -3.93% | 10.54 | 1.18 |
| 12/17 | 2,041 | 2,100 | 2,041 | 2,053 | +3.11% | 182,700 | 935億7945万 | -1.77% | 10.79 | 1.21 |
| 12/16 | 1,973 | 2,012 | 1,972 | 1,991 | +1.32% | 116,700 | 907億5338万 | -4.83% | 10.46 | 1.17 |
| 12/15 | 1,974 | 1,988 | 1,945 | 1,965 | -0.46% | 154,700 | 895億6825万 | -6.16% | 10.33 | 1.16 |
| 12/14 | 1,948 | 1,980 | 1,928 | 1,974 | -2.03% | 112,100 | 899億7849万 | -6.04% | 10.37 | 1.16 |
| 12/11 | 1,948 | 2,024 | 1,945 | 2,015 | +2.03% | 146,800 | 918億4734万 | -4.28% | 10.59 | 1.19 |
| 12/10 | 2,005 | 2,025 | 1,968 | 1,975 | -3.61% | 151,400 | 900億2407万 | -6.22% | 10.38 | 1.16 |
| 12/09 | 2,060 | 2,062 | 2,033 | 2,049 | -1.77% | 160,600 | 933億9712万 | -2.61% | 10.77 | 1.21 |
| 12/08 | 2,159 | 2,166 | 2,072 | 2,086 | -3.92% | 121,300 | 950億8365万 | -0.57% | 10.96 | 1.23 |
| 12/07 | 2,197 | 2,197 | 2,155 | 2,171 | +0.42% | 99,900 | 989億5810万 | +3.83% | 11.41 | 1.28 |
| 12/04 | 2,172 | 2,187 | 2,130 | 2,162 | -2.88% | 152,900 | 985億4787万 | +3.89% | 11.36 | 1.27 |
| 12/03 | 2,189 | 2,229 | 2,169 | 2,226 | +1.27% | 163,800 | 1014億6510万 | +7.54% | 11.7 | 1.31 |
| 12/02 | 2,236 | 2,246 | 2,169 | 2,198 | -0.9% | 150,800 | 1001億8881万 | +6.91% | 11.55 | 1.29 |
| 12/01 | 2,150 | 2,237 | 2,141 | 2,218 | +3.69% | 213,400 | 1011億45万 | +8.35% | 11.65 | 1.31 |
| 11/30 | 2,137 | 2,164 | 2,104 | 2,139 | +0.23% | 172,200 | 974億9948万 | +5.06% | 11.24 | 1.26 |
| 11/27 | 2,121 | 2,196 | 2,112 | 2,134 | +0.42% | 147,900 | 972億7158万 | +5.33% | 11.21 | 1.26 |
| 11/26 | 2,088 | 2,140 | 2,081 | 2,125 | +2.96% | 146,700 | 968億6134万 | +5.56% | 11.17 | 1.25 |
| 11/25 | 2,126 | 2,126 | 2,060 | 2,064 | -3.1% | 122,700 | 940億8085万 | +3.41% | 10.85 | 1.22 |
| 11/24 | 2,084 | 2,135 | 2,070 | 2,130 | +2.7% | 168,300 | 970億8925万 | +7.41% | 11.19 | 1.25 |
| 11/20 | 2,108 | 2,108 | 2,058 | 2,074 | -1.38% | 139,200 | 945億3667万 | +5.33% | 10.9 | 1.22 |
| 11/19 | 2,093 | 2,109 | 2,063 | 2,103 | +2.39% | 114,000 | 958億5854万 | +7.35% | 11.05 | 1.24 |
| 11/18 | 2,110 | 2,110 | 2,045 | 2,054 | -2.38% | 156,100 | 936億2503万 | +5.6% | 10.79 | 1.21 |
| 11/17 | 2,090 | 2,135 | 2,083 | 2,104 | +1.11% | 151,000 | 959億412万 | +8.62% | 11.06 | 1.24 |
| 11/16 | 2,051 | 2,111 | 2,039 | 2,081 | -0.38% | 141,800 | 948億5574万 | +7.94% | 10.93 | 1.23 |
| 11/13 | 2,048 | 2,093 | 2,034 | 2,089 | +0.63% | 112,500 | 952億2039万 | +9.03% | 10.98 | 1.23 |
| 11/12 | 2,110 | 2,139 | 2,057 | 2,076 | -1.33% | 146,700 | 946億2783万 | +9.03% | 10.91 | 1.22 |
| 11/11 | 2,046 | 2,109 | 2,038 | 2,104 | +2.89% | 168,900 | 959億412万 | +11.26% | 11.06 | 1.24 |
| 11/10 | 2,086 | 2,086 | 2,016 | 2,045 | -3.76% | 213,700 | 932億1479万 | +8.95% | 10.75 | 1.2 |
| 11/09 | 2,150 | 2,177 | 2,095 | 2,125 | +1.67% | 339,200 | 968億6134万 | +14.06% | 11.17 | 1.25 |
| 11/06 | 2,035 | 2,099 | 2,007 | 2,090 | +2.5% | 341,200 | 952億6598万 | +13.28% | 10.98 | 1.23 |
| 11/05 | 1,886 | 2,042 | 1,851 | 2,039 | +5.87% | 598,700 | 929億4130万 | +11.66% | 10.71 | 1.2 |
| 11/04 | 1,971 | 2,015 | 1,916 | 1,926 | +1.85% | 333,700 | 877億9056万 | +6.64% | 10.12 | 1.13 |
| 11/02 | 1,900 | 1,936 | 1,881 | 1,891 | -1.46% | 179,800 | 861億9520万 | +5.23% | 9.94 | 1.11 |
| 10/30 | 1,909 | 1,939 | 1,877 | 1,919 | +0.68% | 209,600 | 874億7149万 | +6.91% | 10.08 | 1.13 |
| 10/29 | 1,904 | 1,913 | 1,875 | 1,906 | +0.69% | 307,700 | 868億7892万 | +6.48% | 10.02 | 1.12 |
| 10/28 | 1,890 | 1,913 | 1,867 | 1,893 | +0.42% | 186,200 | 862億8636万 | +5.7% | 9.95 | 1.11 |
| 10/27 | 1,968 | 1,974 | 1,879 | 1,885 | -4.22% | 216,000 | 859億2170万 | +5.07% | 9.9 | 1.11 |
| 10/26 | 1,990 | 1,996 | 1,962 | 1,968 | +1.29% | 111,100 | 897億500万 | +9.64% | 10.34 | 1.16 |
| 10/23 | 1,948 | 1,969 | 1,908 | 1,943 | +3.13% | 247,200 | 885億6545万 | +8.49% | 10.21 | 1.14 |
| 10/22 | 1,787 | 1,891 | 1,782 | 1,884 | +4.55% | 282,900 | 858億7612万 | +5.37% | 9.9 | 1.11 |
| 10/21 | 1,708 | 1,809 | 1,708 | 1,802 | +6.31% | 229,200 | 821億3841万 | +0.73% | 9.47 | 1.06 |
| 10/20 | 1,757 | 1,759 | 1,659 | 1,695 | -2.7% | 249,100 | 772億6116万 | -5.57% | 8.91 | 1 |
| 10/19 | 1,787 | 1,788 | 1,711 | 1,742 | -2.08% | 222,600 | 794億351万 | -3.49% | 9.15 | 1.03 |
| 10/16 | 1,847 | 1,877 | 1,774 | 1,779 | -2.25% | 163,300 | 810億9003万 | -1.55% | 9.35 | 1.05 |
| 10/15 | 1,758 | 1,830 | 1,757 | 1,820 | +2.88% | 104,500 | 829億5889万 | +0.61% | 9.56 | 1.07 |
| 10/14 | 1,840 | 1,849 | 1,752 | 1,769 | -4.33% | 181,700 | 806億3422万 | -2.16% | 9.3 | 1.04 |
| 10/13 | 1,870 | 1,880 | 1,831 | 1,849 | -1.07% | 150,100 | 842億8076万 | +1.99% | 9.72 | 1.09 |
| 10/09 | 1,806 | 1,875 | 1,796 | 1,869 | +3.66% | 191,900 | 851億9240万 | +2.98% | 9.82 | 1.1 |
| 10/08 | 1,770 | 1,828 | 1,757 | 1,803 | +1.86% | 183,300 | 821億8400万 | -0.88% | 9.47 | 1.06 |
| 10/07 | 1,750 | 1,776 | 1,703 | 1,770 | +0.74% | 249,700 | 806億7980万 | -3.33% | 9.3 | 1.04 |
| 10/06 | 1,777 | 1,806 | 1,729 | 1,757 | +0.29% | 153,000 | 800億8723万 | -4.82% | 9.23 | 1.03 |
| 10/05 | 1,710 | 1,774 | 1,710 | 1,752 | +2.52% | 182,800 | 798億5932万 | -5.71% | 9.21 | 1.03 |
| 10/02 | 1,643 | 1,725 | 1,641 | 1,709 | +2.03% | 218,000 | 778億9931万 | -8.61% | 8.98 | 1.01 |
| 10/01 | 1,610 | 1,689 | 1,585 | 1,675 | +4.95% | 246,500 | 763億4953万 | -10.95% | 8.8 | 0.99 |
| 09/30 | 1,563 | 1,610 | 1,524 | 1,596 | +3.1% | 401,700 | 727億4856万 | -15.73% | 8.39 | 0.94 |
| 09/29 | 1,658 | 1,662 | 1,538 | 1,548 | -9.37% | 489,200 | 705億6064万 | -19.21% | 8.13 | 0.91 |
| 09/28 | 1,810 | 1,837 | 1,687 | 1,708 | -7.22% | 268,100 | 778億5372万 | -12.05% | 8.97 | 1.01 |
| 09/25 | 1,800 | 1,841 | 1,767 | 1,841 | +3.02% | 144,000 | 839億1611万 | -6.36% | 9.67 | 1.08 |
| 09/24 | 1,861 | 1,874 | 1,787 | 1,787 | -6.93% | 215,900 | 814億5469万 | -10.02% | 9.39 | 1.05 |
| 09/18 | 1,927 | 1,936 | 1,889 | 1,920 | -2.39% | 102,600 | 5147億8879万 | -4.38% | 60.25 | 6.75 |
| 09/17 | 1,933 | 1,988 | 1,933 | 1,967 | +2.18% | 83,300 | 5273億9039万 | -3.06% | 61.72 | 6.92 |
| 09/16 | 1,892 | 1,946 | 1,880 | 1,925 | +3.33% | 129,700 | 5161億2939万 | -5.91% | 60.41 | 6.77 |
| 09/15 | 1,890 | 1,967 | 1,858 | 1,863 | -0.75% | 206,900 | 4995億600万 | -9.83% | 58.46 | 6.55 |
| 09/14 | 1,891 | 1,904 | 1,846 | 1,877 | -1.11% | 127,600 | 5032億5967万 | -10.28% | 58.9 | 6.6 |
| 09/11 | 1,945 | 1,980 | 1,892 | 1,898 | -2.77% | 202,900 | 5088億9017万 | -10.22% | 59.56 | 6.67 |
| 09/10 | 1,900 | 1,968 | 1,876 | 1,952 | -0.26% | 148,200 | 5233億6860万 | -8.57% | 61.25 | 6.86 |
| 09/09 | 1,884 | 1,957 | 1,854 | 1,957 | +9.45% | 197,100 | 5247億920万 | -9.23% | 61.41 | 6.88 |
| 09/08 | 1,813 | 1,872 | 1,784 | 1,788 | -2.13% | 106,000 | 4793億9706万 | -18.17% | 56.11 | 6.29 |
| 09/07 | 1,789 | 1,841 | 1,757 | 1,827 | +1.44% | 118,300 | 4898億5371万 | -17.78% | 57.33 | 6.42 |
| 09/04 | 1,918 | 1,930 | 1,797 | 1,801 | -4.76% | 220,600 | 4828億8261万 | -20.24% | 56.52 | 6.33 |
| 09/03 | 1,924 | 1,958 | 1,887 | 1,891 | -0.68% | 117,500 | 5070億1333万 | -17.64% | 59.34 | 6.65 |
| 09/02 | 1,917 | 1,975 | 1,895 | 1,904 | -2.56% | 140,800 | 5104億9888万 | -18.18% | 59.75 | 6.7 |
| 09/01 | 2,072 | 2,072 | 1,954 | 1,954 | -7% | 186,100 | 5239億484万 | -17.06% | 61.32 | 6.87 |
| 08/31 | 2,145 | 2,145 | 2,070 | 2,101 | -2.23% | 111,800 | 5633億1836万 | -11.87% | 65.93 | 7.39 |
| 08/28 | 2,097 | 2,161 | 2,068 | 2,149 | +4.73% | 178,500 | 5761億8808万 | -10.72% | 67.44 | 7.56 |
| 08/27 | 2,111 | 2,135 | 2,042 | 2,052 | -0.44% | 237,100 | 5501億8052万 | -15.45% | 64.39 | 7.22 |
| 08/26 | 2,011 | 2,083 | 1,975 | 2,061 | +4.57% | 281,200 | 5525億9359万 | -16.01% | 64.67 | 7.25 |
| 08/25 | 1,900 | 2,065 | 1,863 | 1,971 | -2.04% | 340,800 | 5284億6287万 | -20.59% | 61.85 | 6.93 |
| 08/24 | 2,090 | 2,094 | 2,010 | 2,012 | -6.29% | 209,400 | 5394億5575万 | -20.16% | 63.14 | 7.08 |
| 08/21 | 2,128 | 2,168 | 2,128 | 2,147 | -2.14% | 178,500 | 5756億5184万 | -16.13% | 67.37 | 7.55 |
| 08/20 | 2,261 | 2,269 | 2,189 | 2,194 | -4.65% | 285,300 | 5882億5344万 | -15.58% | 68.85 | 7.72 |
| 08/19 | 2,321 | 2,333 | 2,290 | 2,301 | -2.04% | 122,100 | 6169億4219万 | -12.54% | 72.21 | 8.09 |
| 08/18 | 2,345 | 2,380 | 2,292 | 2,349 | -0.09% | 189,500 | 6298億1191万 | -11.36% | 73.71 | 8.26 |
| 08/17 | 2,440 | 2,443 | 2,345 | 2,351 | -3.01% | 187,300 | 6303億4815万 | -12.01% | 73.77 | 8.27 |
| 08/14 | 2,393 | 2,430 | 2,386 | 2,424 | +0.62% | 100,900 | 6499億2085万 | -10.16% | 76.07 | 8.52 |
| 08/13 | 2,393 | 2,438 | 2,378 | 2,409 | -0.66% | 107,600 | 6458億9906万 | -11.53% | 75.59 | 8.47 |
| 08/12 | 2,485 | 2,485 | 2,402 | 2,425 | -2.81% | 141,600 | 6501億8897万 | -11.63% | 76.1 | 8.53 |
| 08/11 | 2,428 | 2,514 | 2,428 | 2,495 | +2.76% | 229,600 | 6689億5731万 | -9.9% | 78.29 | 8.77 |
| 08/10 | 2,419 | 2,435 | 2,383 | 2,428 | -0.61% | 341,200 | 6509億9333万 | -13.01% | 76.19 | 8.54 |
| 08/07 | 2,450 | 2,450 | 2,400 | 2,443 | -1.09% | 493,200 | 6550億1511万 | -13.4% | 76.66 | 8.59 |
| 08/06 | 2,582 | 2,609 | 2,453 | 2,470 | -7.42% | 540,200 | 6622億5433万 | -13.45% | 77.51 | 8.69 |
| 08/05 | 2,700 | 2,729 | 2,659 | 2,668 | -1.88% | 177,000 | 7153億4192万 | -7.46% | 83.72 | 9.38 |
| 08/04 | 2,736 | 2,757 | 2,687 | 2,719 | -0.62% | 147,600 | 7290億1600万 | -6.4% | 85.32 | 9.56 |
