PER
2015/04/17～2015/09/10
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 |
| 09/10 | 3,701 | 3,747 | 3,675 | 3,690 | -2.79% | 4,556,400 | 4兆9215億 | -3.18% | 18.3 | 1.36 |
| 09/09 | 3,700 | 3,796 | 3,691 | 3,796 | +5.12% | 4,449,400 | 5兆629億 | -0.78% | 18.83 | 1.4 |
| 09/08 | 3,683 | 3,695 | 3,610 | 3,611 | -2.01% | 2,758,900 | 4兆8162億 | -5.87% | 17.91 | 1.33 |
| 09/07 | 3,630 | 3,708 | 3,614 | 3,685 | +1.04% | 2,961,000 | 4兆9149億 | -4.36% | 18.27 | 1.36 |
| 09/04 | 3,749 | 3,749 | 3,604 | 3,647 | -1.27% | 5,095,400 | 4兆8642億 | -5.64% | 18.09 | 1.34 |
| 09/03 | 3,717 | 3,752 | 3,691 | 3,694 | +0.98% | 3,783,600 | 4兆9269億 | -4.74% | 18.32 | 1.36 |
| 09/02 | 3,592 | 3,719 | 3,582 | 3,658 | +0.83% | 5,215,100 | 4兆8789億 | -5.92% | 18.14 | 1.35 |
| 09/01 | 3,697 | 3,705 | 3,628 | 3,628 | -2.13% | 4,204,200 | 4兆8388億 | -6.97% | 17.99 | 1.34 |
| 08/31 | 3,774 | 3,776 | 3,691 | 3,707 | -1.78% | 4,705,300 | 4兆9442億 | -5.24% | 18.38 | 1.36 |
| 08/28 | 3,728 | 3,795 | 3,706 | 3,774 | +4.08% | 4,427,500 | 5兆336億 | -3.72% | 18.72 | 1.39 |
| 08/27 | 3,662 | 3,689 | 3,620 | 3,626 | +0.86% | 5,513,700 | 4兆8362億 | -7.64% | 17.98 | 1.33 |
| 08/26 | 3,590 | 3,621 | 3,524 | 3,595 | +1.24% | 7,486,300 | 4兆7948億 | -8.76% | 17.83 | 1.32 |
| 08/25 | 3,549 | 3,732 | 3,523 | 3,551 | -3.43% | 10,378,200 | 4兆7361億 | -10.21% | 17.61 | 1.31 |
| 08/24 | 3,750 | 3,765 | 3,673 | 3,677 | -3.79% | 6,578,800 | 4兆9042億 | -7.5% | 18.24 | 1.35 |
| 08/21 | 3,812 | 3,850 | 3,801 | 3,822 | -1.49% | 5,184,800 | 5兆976億 | -4.21% | 18.95 | 1.41 |
| 08/20 | 3,990 | 3,991 | 3,875 | 3,880 | -3.1% | 4,739,900 | 5兆1750億 | -2.9% | 19.24 | 1.43 |
| 08/19 | 4,029 | 4,037 | 3,991 | 4,004 | -1.28% | 3,345,500 | 5兆3403億 | +0.07% | 19.86 | 1.47 |
| 08/18 | 4,045 | 4,076 | 4,039 | 4,056 | +1.02% | 2,677,900 | 5兆4097億 | +1.45% | 20.11 | 1.49 |
| 08/17 | 4,029 | 4,039 | 4,003 | 4,015 | -0.05% | 1,452,500 | 5兆3550億 | +0.58% | 19.91 | 1.48 |
| 08/14 | 4,033 | 4,043 | 4,002 | 4,017 | -0.5% | 2,098,800 | 5兆3577億 | +0.78% | 19.92 | 1.48 |
| 08/13 | 4,010 | 4,045 | 4,000 | 4,037 | +0.65% | 2,956,300 | 5兆3844億 | +1.41% | 20.02 | 1.49 |
| 08/12 | 4,002 | 4,022 | 3,953 | 4,011 | -0.3% | 3,429,300 | 5兆3497億 | +0.93% | 19.89 | 1.48 |
| 08/11 | 4,035 | 4,060 | 4,002 | 4,023 | +0.1% | 2,850,600 | 5兆3657億 | +1.28% | 19.95 | 1.48 |
| 08/10 | 4,053 | 4,053 | 3,986 | 4,019 | -0.84% | 3,694,200 | 5兆3603億 | +1.26% | 19.93 | 1.48 |
| 08/07 | 4,040 | 4,074 | 4,012 | 4,053 | -0.05% | 2,883,300 | 5兆4057億 | +2.14% | 20.1 | 1.49 |
| 08/06 | 4,080 | 4,096 | 4,055 | 4,055 | +0.12% | 3,080,500 | 5兆4084億 | +2.3% | 20.11 | 1.49 |
| 08/05 | 4,028 | 4,061 | 3,985 | 4,050 | +0.5% | 3,502,300 | 5兆4017億 | +2.3% | 20.09 | 1.49 |
| 08/04 | 4,009 | 4,085 | 4,000 | 4,030 | +0.57% | 4,720,400 | 5兆3750億 | +1.87% | 19.99 | 1.48 |
| 08/03 | 3,975 | 4,019 | 3,936 | 4,007 | +0.88% | 3,953,200 | 5兆3443億 | +1.34% | 19.87 | 1.48 |
| 07/31 | 3,940 | 3,973 | 3,924 | 3,972 | +1.15% | 5,119,300 | 5兆2977億 | +0.38% | 19.7 | 1.46 |
| 07/30 | 3,932 | 3,982 | 3,910 | 3,927 | -0.98% | 12,783,000 | 5兆2376億 | -0.98% | 19.48 | 1.45 |
| 07/29 | 3,919 | 3,982 | 3,918 | 3,966 | +1.2% | 4,725,900 | 5兆2897億 | -0.28% | 19.67 | 1.46 |
| 07/28 | 3,925 | 3,991 | 3,904 | 3,919 | +0.23% | 5,650,000 | 5兆2270億 | -1.71% | 19.44 | 1.44 |
| 07/27 | 3,930 | 3,932 | 3,888 | 3,910 | -0.74% | 3,040,000 | 5兆2150億 | -2.2% | 19.39 | 1.44 |
| 07/24 | 3,943 | 3,979 | 3,934 | 3,939 | -0.43% | 1,952,800 | 5兆2536億 | -1.72% | 19.53 | 1.45 |
| 07/23 | 3,990 | 4,014 | 3,948 | 3,956 | -0.83% | 3,132,000 | 5兆2763億 | -1.47% | 19.62 | 1.46 |
| 07/22 | 4,020 | 4,021 | 3,981 | 3,989 | -1.48% | 3,163,200 | 5兆3203億 | -0.82% | 19.78 | 1.47 |
| 07/21 | 4,050 | 4,055 | 4,026 | 4,049 | +0.4% | 2,137,100 | 5兆4004億 | +0.55% | 20.08 | 1.49 |
| 07/17 | 4,010 | 4,034 | 3,990 | 4,033 | +1.43% | 3,094,700 | 5兆3790億 | +0.05% | 20 | 1.48 |
| 07/16 | 4,031 | 4,032 | 3,955 | 3,976 | -0.6% | 3,702,600 | 5兆3030億 | -1.49% | 19.72 | 1.46 |
| 07/15 | 3,949 | 4,005 | 3,945 | 4,000 | +1.81% | 4,415,900 | 5兆3350億 | -1.09% | 19.84 | 1.47 |
| 07/14 | 3,970 | 3,970 | 3,915 | 3,929 | 0% | 4,160,800 | 5兆2403億 | -2.99% | 19.48 | 1.45 |
| 07/13 | 3,941 | 3,950 | 3,865 | 3,929 | +1.68% | 4,377,800 | 5兆2403億 | -3.23% | 19.48 | 1.45 |
| 07/10 | 3,881 | 3,919 | 3,848 | 3,864 | -0.23% | 4,421,200 | 5兆1536億 | -5.13% | 19.16 | 1.42 |
| 07/09 | 3,812 | 3,877 | 3,777 | 3,873 | -0.23% | 6,929,300 | 5兆1656億 | -5.28% | 19.21 | 1.43 |
| 07/08 | 3,950 | 3,964 | 3,882 | 3,882 | -1.8% | 6,128,100 | 5兆1776億 | -5.41% | 19.25 | 1.43 |
| 07/07 | 4,002 | 4,005 | 3,953 | 3,953 | +0.13% | 3,350,800 | 5兆2723億 | -4.03% | 19.6 | 1.46 |
| 07/06 | 3,933 | 3,998 | 3,930 | 3,948 | -0.95% | 4,076,700 | 5兆2656億 | -4.43% | 19.58 | 1.45 |
| 07/03 | 3,950 | 3,994 | 3,948 | 3,986 | +0.99% | 3,321,500 | 5兆3163億 | -3.84% | 19.77 | 1.47 |
| 07/02 | 3,978 | 3,985 | 3,941 | 3,947 | +0.05% | 4,514,100 | 5兆2643億 | -5.05% | 19.57 | 1.45 |
| 07/01 | 3,999 | 4,005 | 3,942 | 3,945 | -0.95% | 3,788,300 | 5兆2616億 | -5.44% | 19.56 | 1.45 |
| 06/30 | 3,965 | 4,034 | 3,954 | 3,983 | +0.45% | 4,940,900 | 5兆3123億 | -4.87% | 19.75 | 1.47 |
| 06/29 | 3,910 | 3,996 | 3,901 | 3,965 | -2.82% | 5,998,300 | 5兆2883億 | -5.55% | 19.66 | 1.46 |
| 06/26 | 4,111 | 4,134 | 4,080 | 4,080 | -3.09% | 7,474,200 | 5兆4417億 | -3.09% | 20.23 | 1.5 |
| 06/25 | 4,190 | 4,233 | 4,187 | 4,210 | +0.21% | 6,167,700 | 5兆6151億 | -0.17% | 20.88 | 1.55 |
| 06/24 | 4,237 | 4,237 | 4,200 | 4,201 | -0.43% | 5,669,900 | 5兆6031億 | -0.5% | 20.83 | 1.55 |
| 06/23 | 4,194 | 4,230 | 4,180 | 4,219 | +0.74% | 4,353,800 | 5兆6271億 | -0.21% | 20.92 | 1.55 |
| 06/22 | 4,151 | 4,208 | 4,138 | 4,188 | +0.92% | 3,372,300 | 5兆5858億 | -1.02% | 20.77 | 1.54 |
| 06/19 | 4,121 | 4,150 | 4,113 | 4,150 | +0.85% | 4,166,600 | 5兆5351億 | -2.01% | 20.58 | 1.53 |
| 06/18 | 4,121 | 4,143 | 4,114 | 4,115 | -0.22% | 3,660,700 | 5兆4884億 | -2.95% | 20.41 | 1.51 |
| 06/17 | 4,154 | 4,155 | 4,121 | 4,124 | -0.19% | 2,828,100 | 5兆5004億 | -2.83% | 20.45 | 1.52 |
| 06/16 | 4,139 | 4,168 | 4,131 | 4,132 | -0.17% | 3,816,600 | 5兆5111億 | -2.78% | 20.49 | 1.52 |
| 06/15 | 4,150 | 4,169 | 4,104 | 4,139 | -0.74% | 5,066,900 | 5兆5204億 | -2.73% | 20.53 | 1.52 |
| 06/12 | 4,161 | 4,194 | 4,153 | 4,170 | +0.1% | 6,971,100 | 5兆5617億 | -2.11% | 20.68 | 1.54 |
| 06/11 | 4,180 | 4,188 | 4,152 | 4,166 | +0.14% | 4,553,700 | 5兆5564億 | -2.25% | 20.66 | 1.53 |
| 06/10 | 4,182 | 4,223 | 4,160 | 4,160 | -0.53% | 4,670,900 | 5兆5484億 | -2.48% | 20.63 | 1.53 |
| 06/09 | 4,252 | 4,259 | 4,182 | 4,182 | -1.65% | 5,655,600 | 5兆5777億 | -2.08% | 20.74 | 1.54 |
| 06/08 | 4,260 | 4,269 | 4,242 | 4,252 | -0.07% | 3,247,300 | 5兆6711億 | -0.54% | 21.09 | 1.57 |
| 06/05 | 4,230 | 4,255 | 4,223 | 4,255 | +0.35% | 3,307,900 | 5兆6751億 | -0.56% | 21.1 | 1.57 |
| 06/04 | 4,280 | 4,280 | 4,235 | 4,240 | -0.47% | 4,017,800 | 5兆6551億 | -1.14% | 21.03 | 1.56 |
| 06/03 | 4,250 | 4,269 | 4,215 | 4,260 | +0.19% | 4,542,400 | 5兆6818億 | -0.91% | 21.13 | 1.57 |
| 06/02 | 4,324 | 4,324 | 4,250 | 4,252 | -0.98% | 5,823,700 | 5兆6711億 | -1.25% | 21.09 | 1.57 |
| 06/01 | 4,320 | 4,334 | 4,294 | 4,294 | +0.05% | 4,349,800 | 5兆7271億 | -0.46% | 21.3 | 1.58 |
| 05/29 | 4,320 | 4,323 | 4,286 | 4,292 | -0.76% | 8,065,800 | 5兆7245億 | -0.74% | 21.29 | 1.58 |
| 05/28 | 4,350 | 4,374 | 4,307 | 4,325 | +0.05% | 5,004,500 | 5兆7685億 | -0.16% | 21.45 | 1.59 |
| 05/27 | 4,278 | 4,333 | 4,262 | 4,323 | +1.6% | 5,816,700 | 5兆7658億 | -0.37% | 21.44 | 1.59 |
| 05/26 | 4,270 | 4,280 | 4,251 | 4,255 | -0.14% | 3,553,000 | 5兆6751億 | -2.07% | 21.1 | 1.57 |
| 05/25 | 4,268 | 4,291 | 4,261 | 4,261 | -0.05% | 3,785,900 | 5兆6831億 | -2.16% | 21.13 | 1.57 |
| 05/22 | 4,280 | 4,280 | 4,228 | 4,263 | -1.75% | 6,942,300 | 5兆6858億 | -2.34% | 21.14 | 1.57 |
| 05/21 | 4,365 | 4,380 | 4,329 | 4,339 | -0.16% | 3,897,800 | 5兆7871億 | -0.78% | 21.52 | 1.6 |
| 05/20 | 4,327 | 4,374 | 4,304 | 4,346 | +1.38% | 4,855,500 | 5兆7965億 | -0.75% | 21.55 | 1.6 |
| 05/19 | 4,305 | 4,329 | 4,287 | 4,287 | -0.26% | 3,501,700 | 5兆7178億 | -2.23% | 21.26 | 1.58 |
| 05/18 | 4,295 | 4,314 | 4,254 | 4,298 | +0.84% | 2,909,700 | 5兆7325億 | -2.14% | 21.31 | 1.58 |
| 05/15 | 4,249 | 4,290 | 4,221 | 4,262 | +0.64% | 3,133,100 | 5兆6844億 | -3.09% | 21.14 | 1.57 |
| 05/14 | 4,225 | 4,263 | 4,213 | 4,235 | -0.42% | 3,200,700 | 5兆6484億 | -3.88% | 21 | 1.56 |
| 05/13 | 4,240 | 4,282 | 4,224 | 4,253 | -0.26% | 4,160,300 | 5兆6724億 | -3.6% | 21.09 | 1.57 |
| 05/12 | 4,282 | 4,286 | 4,231 | 4,264 | +0.02% | 2,736,200 | 5兆6871億 | -3.42% | 21.15 | 1.57 |
| 05/11 | 4,292 | 4,298 | 4,258 | 4,263 | +0.73% | 2,801,900 | 5兆6858億 | -3.36% | 21.14 | 1.57 |
| 05/08 | 4,242 | 4,277 | 4,232 | 4,232 | -0.42% | 3,907,000 | 5兆6444億 | -4.06% | 20.99 | 1.56 |
| 05/07 | 4,273 | 4,298 | 4,250 | 4,250 | -0.91% | 4,591,600 | 5兆6684億 | -3.67% | 21.08 | 1.56 |
| 05/01 | 4,283 | 4,294 | 4,250 | 4,289 | +0.14% | 3,603,000 | 5兆7205億 | -2.79% | 21.27 | 1.58 |
| 04/30 | 4,300 | 4,342 | 4,255 | 4,283 | -1.74% | 6,117,700 | 5兆7125億 | -2.86% | 21.24 | 1.58 |
| 04/28 | 4,435 | 4,440 | 4,350 | 4,359 | -3.26% | 8,044,200 | 5兆8138億 | -1.07% | 21.62 | 1.6 |
| 04/27 | 4,510 | 4,522 | 4,469 | 4,506 | +0.65% | 3,984,300 | 6兆99億 | +2.41% | 22.35 | 1.66 |
| 04/24 | 4,460 | 4,490 | 4,430 | 4,477 | +0.63% | 4,249,200 | 5兆9712億 | +2.03% | 22.2 | 1.65 |
| 04/23 | 4,468 | 4,486 | 4,442 | 4,449 | -0.16% | 4,269,200 | 5兆9339億 | +1.69% | 22.06 | 1.64 |
| 04/22 | 4,520 | 4,520 | 4,442 | 4,456 | -1.5% | 4,812,000 | 5兆9432億 | +2.15% | 22.1 | 1.64 |
| 04/21 | 4,460 | 4,524 | 4,434 | 4,524 | +0.73% | 5,177,600 | 6兆339億 | +4% | 22.44 | 1.67 |
| 04/20 | 4,484 | 4,520 | 4,455 | 4,491 | -0.66% | 2,895,700 | 5兆9899億 | +3.69% | 22.27 | 1.65 |
| 04/17 | 4,484 | 4,536 | 4,463 | 4,521 | +1.1% | 4,826,700 | 6兆299億 | +4.87% | 22.42 | 1.66 |
