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 | 18,590 | 18,700 | 18,510 | 18,660 | +1.03% | 122,000 | 1兆7301億 | +1.45% | 22.7 | 4.67 |
| 12/29 | 18,300 | 18,550 | 18,270 | 18,470 | 0% | 158,100 | 1兆7125億 | +0.41% | 22.47 | 4.62 |
| 12/28 | 18,500 | 18,580 | 18,230 | 18,470 | -0.11% | 100,200 | 1兆7125億 | +0.31% | 22.47 | 4.62 |
| 12/25 | 18,430 | 18,610 | 18,300 | 18,490 | +0.33% | 92,500 | 1兆7143億 | +0.36% | 22.5 | 4.63 |
| 12/24 | 19,000 | 19,000 | 18,380 | 18,430 | -3% | 204,500 | 1兆7088億 | +0.06% | 22.42 | 4.61 |
| 12/22 | 18,900 | 19,020 | 18,800 | 19,000 | +1.5% | 339,000 | 1兆7616億 | +3.22% | 23.12 | 4.76 |
| 12/21 | 18,560 | 18,820 | 18,270 | 18,720 | +0.86% | 290,600 | 1兆7357億 | +1.83% | 22.78 | 4.69 |
| 12/18 | 18,990 | 19,160 | 18,560 | 18,560 | -1.17% | 419,000 | 1兆7208億 | +0.95% | 22.58 | 4.65 |
| 12/17 | 18,870 | 19,010 | 18,770 | 18,780 | +1.29% | 371,000 | 1兆7412億 | +2.07% | 22.85 | 4.7 |
| 12/16 | 18,410 | 18,550 | 18,170 | 18,540 | +2.32% | 228,400 | 1兆7190億 | +0.77% | 22.56 | 4.64 |
| 12/15 | 18,150 | 18,500 | 18,120 | 18,120 | -0.28% | 292,000 | 1兆6800億 | -1.56% | 22.05 | 4.54 |
| 12/14 | 17,750 | 18,200 | 17,660 | 18,170 | +0.11% | 306,100 | 1兆6847億 | -1.49% | 22.11 | 4.55 |
| 12/11 | 18,480 | 18,480 | 18,070 | 18,150 | +0.39% | 428,600 | 1兆6828億 | -1.7% | 22.08 | 4.54 |
| 12/10 | 17,980 | 18,250 | 17,950 | 18,080 | +0.44% | 228,100 | 1兆6763億 | -2.18% | 22 | 4.53 |
| 12/09 | 18,100 | 18,280 | 17,920 | 18,000 | -1.1% | 245,000 | 1兆6689億 | -2.7% | 21.9 | 4.51 |
| 12/08 | 18,270 | 18,450 | 18,170 | 18,200 | +0.33% | 291,200 | 1兆6875億 | -1.72% | 22.14 | 4.56 |
| 12/07 | 17,920 | 18,270 | 17,810 | 18,140 | +3.24% | 403,600 | 1兆6819億 | -2.25% | 22.07 | 4.54 |
| 12/04 | 17,550 | 17,760 | 17,310 | 17,570 | -2.06% | 392,400 | 1兆6290億 | -5.46% | 21.38 | 4.4 |
| 12/03 | 18,190 | 18,190 | 17,810 | 17,940 | -0.88% | 221,400 | 1兆6633億 | -3.67% | 21.83 | 4.49 |
| 12/02 | 18,350 | 18,500 | 18,100 | 18,100 | -1.74% | 256,900 | 1兆6782億 | -3.12% | 22.02 | 4.53 |
| 12/01 | 18,330 | 18,530 | 18,310 | 18,420 | +0.82% | 194,000 | 1兆7079億 | -1.64% | 22.41 | 4.61 |
| 11/30 | 18,640 | 18,680 | 18,220 | 18,270 | -3.08% | 334,500 | 1兆6939億 | -2.56% | 22.23 | 4.57 |
| 11/27 | 19,090 | 19,100 | 18,810 | 18,850 | -0.74% | 91,900 | 1兆7477億 | +0.45% | 22.94 | 4.72 |
| 11/26 | 18,750 | 19,110 | 18,650 | 18,990 | +1.55% | 234,000 | 1兆7607億 | +1.2% | 23.11 | 4.75 |
| 11/25 | 18,600 | 18,820 | 18,550 | 18,700 | -0.11% | 204,200 | 1兆7338億 | -0.28% | 22.75 | 4.68 |
| 11/24 | 18,620 | 18,780 | 18,570 | 18,720 | -1% | 257,000 | 1兆7357億 | -0.13% | 22.78 | 4.69 |
| 11/20 | 18,640 | 18,940 | 18,490 | 18,910 | +0.8% | 210,800 | 1兆7533億 | +0.94% | 23.01 | 4.73 |
| 11/19 | 18,750 | 19,020 | 18,690 | 18,760 | +2.23% | 318,800 | 1兆7394億 | +0.26% | 22.83 | 4.7 |
| 11/18 | 18,240 | 18,670 | 18,220 | 18,350 | +1.16% | 350,700 | 1兆7014億 | -1.75% | 22.33 | 4.59 |
| 11/17 | 18,560 | 18,620 | 18,100 | 18,140 | -1.52% | 331,600 | 1兆6819億 | -2.87% | 22.07 | 4.54 |
| 11/16 | 18,380 | 18,610 | 18,360 | 18,420 | -1.76% | 159,400 | 1兆7079億 | -1.42% | 22.41 | 4.61 |
| 11/13 | 18,750 | 18,890 | 18,660 | 18,750 | -0.9% | 161,200 | 1兆7385億 | +0.5% | 22.81 | 4.69 |
| 11/12 | 18,710 | 19,030 | 18,700 | 18,920 | +1.01% | 173,600 | 1兆7542億 | +1.53% | 23.02 | 4.74 |
| 11/11 | 18,790 | 18,830 | 18,690 | 18,730 | -0.43% | 221,600 | 1兆7366億 | +0.57% | 22.79 | 4.69 |
| 11/10 | 18,770 | 19,080 | 18,680 | 18,810 | -1% | 182,100 | 1兆7440億 | +0.92% | 22.89 | 4.71 |
| 11/09 | 18,790 | 19,010 | 18,790 | 19,000 | +1.77% | 236,900 | 1兆7616億 | +1.94% | 23.12 | 4.76 |
| 11/06 | 18,700 | 18,940 | 18,590 | 18,670 | +0.38% | 150,500 | 1兆7310億 | +0.45% | 22.72 | 4.67 |
| 11/05 | 18,400 | 18,720 | 18,370 | 18,600 | +0.43% | 203,000 | 1兆7245億 | +0.5% | 22.63 | 4.66 |
| 11/04 | 18,830 | 18,890 | 18,480 | 18,520 | +0.16% | 262,700 | 1兆7171億 | +0.5% | 22.53 | 4.64 |
| 11/02 | 18,820 | 19,100 | 18,420 | 18,490 | -3.6% | 253,400 | 1兆7143億 | +0.57% | 22.5 | 4.63 |
| 10/30 | 18,750 | 19,310 | 18,670 | 19,180 | +2.08% | 284,500 | 1兆7783億 | +4.6% | 23.34 | 4.8 |
| 10/29 | 19,760 | 19,760 | 18,670 | 18,790 | +1.24% | 493,800 | 1兆7422億 | +2.85% | 22.86 | 4.7 |
| 10/28 | 19,650 | 20,200 | 18,350 | 18,560 | -4.48% | 926,700 | 1兆7208億 | +1.99% | 22.58 | 4.65 |
| 10/27 | 19,170 | 19,720 | 19,110 | 19,430 | +1.25% | 374,700 | 1兆8015億 | +7.08% | 23.64 | 4.86 |
| 10/26 | 19,250 | 19,380 | 19,090 | 19,190 | +1% | 330,000 | 1兆7792億 | +6.37% | 23.35 | 4.8 |
| 10/23 | 19,000 | 19,110 | 18,780 | 19,000 | +1.82% | 249,600 | 1兆7616億 | +5.93% | 23.12 | 4.76 |
| 10/22 | 18,770 | 18,790 | 18,560 | 18,660 | -0.74% | 123,800 | 1兆7301億 | +4.6% | 22.7 | 4.67 |
| 10/21 | 18,700 | 18,810 | 18,540 | 18,800 | +0.48% | 137,800 | 1兆7431億 | +5.89% | 22.87 | 4.71 |
| 10/20 | 18,720 | 18,960 | 18,600 | 18,710 | +1.08% | 192,800 | 1兆7347億 | +6.02% | 22.77 | 4.68 |
| 10/19 | 18,440 | 18,660 | 18,380 | 18,510 | +0.33% | 197,100 | 1兆7162億 | +5.51% | 22.52 | 4.63 |
| 10/16 | 18,490 | 18,740 | 18,370 | 18,450 | +0.49% | 249,500 | 1兆7106億 | +5.98% | 22.45 | 4.62 |
| 10/15 | 17,970 | 18,370 | 17,920 | 18,360 | +2.74% | 336,000 | 1兆7023億 | +6.12% | 22.34 | 4.6 |
| 10/14 | 18,120 | 18,120 | 17,740 | 17,870 | -2.51% | 250,600 | 1兆6569億 | +4.02% | 21.74 | 4.47 |
| 10/13 | 18,290 | 18,620 | 18,130 | 18,330 | -0.22% | 317,800 | 1兆6995億 | +7.22% | 22.3 | 4.59 |
| 10/09 | 18,060 | 18,380 | 17,890 | 18,370 | +3.61% | 260,600 | 1兆7032億 | +8.08% | 22.35 | 4.6 |
| 10/08 | 17,600 | 18,070 | 17,550 | 17,730 | -2.48% | 419,000 | 1兆6439億 | +5.02% | 21.57 | 4.44 |
| 10/07 | 18,300 | 18,360 | 17,900 | 18,180 | -2.57% | 419,700 | 1兆6856億 | +8.05% | 22.12 | 4.55 |
| 10/06 | 19,100 | 19,170 | 18,610 | 18,660 | -2.3% | 327,400 | 1兆7301億 | +11.4% | 22.7 | 4.67 |
| 10/05 | 18,720 | 19,170 | 18,670 | 19,100 | +1.7% | 475,600 | 1兆7709億 | +14.87% | 23.24 | 4.78 |
| 10/02 | 17,710 | 18,810 | 17,700 | 18,780 | +6.1% | 704,600 | 1兆7412億 | +14.14% | 22.85 | 4.7 |
| 10/01 | 17,000 | 17,770 | 16,900 | 17,700 | +5.73% | 468,700 | 1兆6411億 | +8.85% | 21.54 | 4.43 |
| 09/30 | 16,580 | 16,850 | 16,530 | 16,740 | +1.09% | 354,400 | 1兆5521億 | +3.87% | 20.37 | 4.19 |
| 09/29 | 17,140 | 17,140 | 16,560 | 16,560 | -5.32% | 298,200 | 1兆5354億 | +3.24% | 20.15 | 4.14 |
| 09/28 | 17,490 | 17,610 | 17,360 | 17,490 | +1.27% | 191,100 | 1兆6216億 | +9.39% | 21.28 | 4.38 |
| 09/25 | 17,320 | 17,550 | 16,970 | 17,270 | -1.26% | 406,700 | 1兆6012億 | +8.54% | 21.01 | 4.32 |
| 09/24 | 17,000 | 17,640 | 16,990 | 17,490 | +2.94% | 673,600 | 1兆6216億 | +10.31% | 21.28 | 4.38 |
| 09/18 | 17,200 | 17,270 | 16,970 | 16,990 | -1.62% | 309,000 | 1兆5753億 | +7.57% | 20.67 | 4.25 |
| 09/17 | 17,000 | 17,410 | 16,940 | 17,270 | +2.8% | 366,100 | 1兆6012億 | +9.57% | 21.01 | 4.32 |
| 09/16 | 16,750 | 16,840 | 16,620 | 16,800 | +1.33% | 210,400 | 1兆5576億 | +6.9% | 20.44 | 4.2 |
| 09/15 | 16,640 | 16,850 | 16,430 | 16,580 | +0.06% | 167,100 | 1兆5372億 | +5.61% | 20.17 | 4.15 |
| 09/14 | 16,680 | 16,910 | 16,480 | 16,570 | 0% | 262,000 | 1兆5363億 | +5.49% | 20.16 | 4.15 |
| 09/11 | 16,200 | 16,730 | 16,080 | 16,570 | +2.86% | 529,600 | 1兆5363億 | +5.39% | 20.16 | 4.15 |
| 09/10 | 15,800 | 16,170 | 15,650 | 16,110 | -0.12% | 399,500 | 1兆4937億 | +2.42% | 19.6 | 4.03 |
| 09/09 | 15,640 | 16,130 | 15,570 | 16,130 | +6.68% | 373,000 | 1兆4955億 | +2.38% | 19.63 | 4.04 |
| 09/08 | 15,750 | 15,780 | 15,110 | 15,120 | -4% | 238,500 | 1兆4019億 | -4.23% | 18.4 | 3.78 |
| 09/07 | 15,450 | 15,780 | 15,180 | 15,750 | +2.81% | 303,600 | 1兆4603億 | -0.69% | 19.16 | 3.94 |
| 09/04 | 15,890 | 15,890 | 15,170 | 15,320 | -3.04% | 497,500 | 1兆4204億 | -3.7% | 18.64 | 3.83 |
| 09/03 | 16,020 | 16,230 | 15,750 | 15,800 | -0.25% | 492,100 | 1兆4649億 | -1.16% | 19.22 | 3.95 |
| 09/02 | 15,180 | 16,290 | 15,110 | 15,840 | +2.26% | 615,800 | 1兆4686億 | -1.26% | 19.27 | 3.96 |
| 09/01 | 16,120 | 16,160 | 15,490 | 15,490 | -5.14% | 443,100 | 1兆4362億 | -3.94% | 18.85 | 3.88 |
| 08/31 | 16,270 | 16,480 | 16,080 | 16,330 | +0.31% | 373,200 | 1兆5141億 | +0.5% | 19.87 | 4.09 |
| 08/28 | 15,960 | 16,280 | 15,810 | 16,280 | +4.29% | 486,700 | 1兆5094億 | -0.32% | 19.81 | 4.07 |
| 08/27 | 15,320 | 15,960 | 15,310 | 15,610 | +5.97% | 717,700 | 1兆4473億 | -5.05% | 18.99 | 3.91 |
| 08/26 | 14,150 | 14,780 | 14,080 | 14,730 | +5.29% | 661,500 | 1兆3657億 | -11.09% | 17.92 | 3.69 |
| 08/25 | 13,460 | 14,600 | 13,240 | 13,990 | -0.57% | 859,500 | 1兆2971億 | -16.27% | 17.02 | 3.5 |
| 08/24 | 14,300 | 14,490 | 14,050 | 14,070 | -5.19% | 570,300 | 1兆3045億 | -16.65% | 17.12 | 3.52 |
| 08/21 | 14,870 | 14,990 | 14,760 | 14,840 | -2.82% | 346,500 | 1兆3759億 | -12.95% | 18.06 | 3.71 |
| 08/20 | 15,290 | 15,500 | 15,190 | 15,270 | -1.86% | 317,200 | 1兆4158億 | -11.03% | 18.58 | 3.82 |
| 08/19 | 15,650 | 15,770 | 15,560 | 15,560 | -1.89% | 374,100 | 1兆4427億 | -9.81% | 18.93 | 3.89 |
| 08/18 | 16,000 | 16,000 | 15,700 | 15,860 | -0.88% | 213,600 | 1兆4705億 | -8.48% | 19.3 | 3.97 |
| 08/17 | 16,130 | 16,270 | 15,940 | 16,000 | -1.05% | 322,500 | 1兆4835億 | -7.95% | 19.47 | 4 |
| 08/14 | 16,250 | 16,410 | 16,140 | 16,170 | +0.56% | 256,700 | 1兆4992億 | -7.09% | 19.67 | 4.05 |
| 08/13 | 16,100 | 16,190 | 15,900 | 16,080 | -2.13% | 562,300 | 1兆4909億 | -7.68% | 19.57 | 4.02 |
| 08/12 | 16,710 | 16,880 | 16,400 | 16,430 | -2.09% | 334,000 | 1兆5233億 | -5.85% | 19.99 | 4.11 |
| 08/11 | 17,100 | 17,100 | 16,610 | 16,780 | -1% | 193,700 | 1兆5558億 | -4.04% | 20.42 | 4.2 |
| 08/10 | 16,760 | 16,950 | 16,620 | 16,950 | +1.38% | 180,300 | 1兆5716億 | -3.11% | 20.62 | 4.24 |
| 08/07 | 16,760 | 16,800 | 16,560 | 16,720 | -0.18% | 200,100 | 1兆5502億 | -4.51% | 20.34 | 4.18 |
| 08/06 | 16,900 | 17,000 | 16,720 | 16,750 | -1.24% | 268,800 | 1兆5530億 | -4.48% | 20.38 | 4.19 |
| 08/05 | 17,010 | 17,250 | 16,870 | 16,960 | +0.3% | 261,200 | 1兆5725億 | -3.33% | 20.64 | 4.24 |
| 08/04 | 16,910 | 17,020 | 16,800 | 16,910 | -0.47% | 330,100 | 1兆5678億 | -3.56% | 20.58 | 4.23 |
