PER
2015/10/01~2016/02/29
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 |
---|
2016 |
02/29 | 1,517 | 1,519 | 1,478 | 1,480 | -1.99% | 4,922,900 | 1兆2904億 | -2.05% | 206.12 | 1.08 |
02/26 | 1,490 | 1,526 | 1,484 | 1,510 | +1.89% | 3,978,600 | 1兆3166億 | -0.2% | 210.3 | 1.11 |
02/25 | 1,420 | 1,490 | 1,413 | 1,482 | +3.35% | 6,092,000 | 1兆2921億 | -1.85% | 206.4 | 1.09 |
02/24 | 1,435 | 1,445 | 1,415 | 1,434 | -0.07% | 6,611,700 | 1兆2503億 | -5.03% | 199.72 | 1.05 |
02/23 | 1,450 | 1,460 | 1,428 | 1,435 | +0.63% | 4,683,400 | 1兆2512億 | -5.16% | 199.85 | 1.05 |
02/22 | 1,402 | 1,450 | 1,402 | 1,426 | +1.64% | 4,424,300 | 1兆2433億 | -6.06% | 198.6 | 1.05 |
02/19 | 1,395 | 1,407 | 1,387 | 1,403 | +0.86% | 5,069,200 | 1兆2233億 | -7.88% | 195.4 | 1.03 |
02/18 | 1,412 | 1,424 | 1,384 | 1,391 | -0.71% | 5,914,200 | 1兆2128億 | -8.97% | 193.73 | 1.02 |
02/17 | 1,419 | 1,423 | 1,376 | 1,401 | -1.2% | 5,666,900 | 1兆2215億 | -8.79% | 195.12 | 1.03 |
02/16 | 1,430 | 1,463 | 1,403 | 1,418 | +1.79% | 6,891,900 | 1兆2363億 | -8.16% | 197.49 | 1.04 |
02/15 | 1,450 | 1,462 | 1,345 | 1,393 | -3.26% | 11,645,500 | 1兆2145億 | -10.65% | 194.01 | 1.02 |
02/12 | 1,480 | 1,492 | 1,435 | 1,440 | -5.26% | 7,286,200 | 1兆2555億 | -8.57% | 200.55 | 1.06 |
02/10 | 1,584 | 1,590 | 1,502 | 1,520 | -2% | 5,584,900 | 1兆3253億 | -4.4% | 211.69 | 1.11 |
02/09 | 1,561 | 1,573 | 1,544 | 1,551 | -4.26% | 5,082,800 | 1兆3523億 | -3.18% | 216.01 | 1.14 |
02/08 | 1,545 | 1,629 | 1,531 | 1,620 | +4.52% | 4,791,200 | 1兆4125億 | +0.5% | 225.62 | 1.19 |
02/05 | 1,579 | 1,585 | 1,533 | 1,550 | -3% | 5,060,000 | 1兆3514億 | -4.44% | 215.87 | 1.14 |
02/04 | 1,621 | 1,627 | 1,598 | 1,598 | -1.78% | 4,178,500 | 1兆3933億 | -2.2% | 222.56 | 1.17 |
02/03 | 1,623 | 1,651 | 1,596 | 1,627 | -1.51% | 4,434,700 | 1兆4186億 | -1.03% | 226.59 | 1.19 |
02/02 | 1,654 | 1,672 | 1,644 | 1,652 | -0.9% | 3,856,100 | 1兆4404億 | 0% | 230.08 | 1.21 |
02/01 | 1,649 | 1,674 | 1,626 | 1,667 | +4.38% | 5,478,800 | 1兆4534億 | +0.48% | 232.17 | 1.22 |
01/29 | 1,569 | 1,612 | 1,548 | 1,597 | +3.37% | 6,038,100 | 1兆3924億 | -4.14% | 222.42 | 1.17 |
01/28 | 1,538 | 1,560 | 1,529 | 1,545 | +0.06% | 2,531,300 | 1兆3471億 | -7.76% | 215.17 | 1.13 |
01/27 | 1,549 | 1,555 | 1,529 | 1,544 | +1.25% | 3,348,000 | 1兆3462億 | -8.48% | 215.04 | 1.13 |
01/26 | 1,539 | 1,544 | 1,523 | 1,525 | -2.37% | 3,386,400 | 1兆3296億 | -10.24% | 212.39 | 1.12 |
01/25 | 1,555 | 1,574 | 1,534 | 1,562 | +2.02% | 3,567,700 | 1兆3619億 | -8.65% | 217.54 | 1.14 |
01/22 | 1,478 | 1,533 | 1,473 | 1,531 | +6.17% | 3,660,700 | 1兆3349億 | -10.88% | 213.22 | 1.12 |
01/21 | 1,470 | 1,512 | 1,442 | 1,442 | -2.1% | 6,319,700 | 1兆2573億 | -16.65% | 200.83 | 1.06 |
01/20 | 1,520 | 1,524 | 1,472 | 1,473 | -3.16% | 4,767,100 | 1兆2843億 | -15.59% | 205.15 | 1.08 |
01/19 | 1,531 | 1,547 | 1,510 | 1,521 | -1.3% | 4,281,300 | 1兆3261億 | -13.53% | 211.83 | 1.11 |
01/18 | 1,528 | 1,552 | 1,513 | 1,541 | -1.6% | 4,907,200 | 1兆3436億 | -13.13% | 214.62 | 1.13 |
01/15 | 1,583 | 1,603 | 1,548 | 1,566 | +2.76% | 8,173,800 | 1兆3654億 | -12.47% | 218.1 | 1.15 |
01/14 | 1,573 | 1,573 | 1,499 | 1,524 | -4.33% | 9,322,400 | 1兆3288億 | -15.52% | 212.25 | 1.12 |
01/13 | 1,611 | 1,616 | 1,578 | 1,593 | -0.56% | 7,807,300 | 1兆3889億 | -12.42% | 221.86 | 1.17 |
01/12 | 1,700 | 1,714 | 1,590 | 1,602 | -10% | 12,384,200 | 1兆3968億 | -12.6% | 223.11 | 1.17 |
01/08 | 1,786 | 1,813 | 1,770 | 1,780 | -1.44% | 4,925,200 | 1兆5520億 | -3.58% | 247.9 | 1.3 |
01/07 | 1,817 | 1,837 | 1,803 | 1,806 | -0.88% | 3,405,000 | 1兆5746億 | -2.48% | 251.52 | 1.32 |
01/06 | 1,817 | 1,844 | 1,807 | 1,822 | +0.89% | 3,740,200 | 1兆5886億 | -1.83% | 253.75 | 1.34 |
01/05 | 1,801 | 1,823 | 1,787 | 1,806 | -0.11% | 3,399,000 | 1兆5746億 | -2.9% | 251.52 | 1.32 |
01/04 | 1,858 | 1,872 | 1,804 | 1,808 | -3.21% | 4,036,800 | 1兆5764億 | -3.06% | 251.8 | 1.32 |
2015 |
12/30 | 1,870 | 1,875 | 1,852 | 1,868 | +0.48% | 2,113,400 | 1兆6287億 | -0.11% | 260.16 | 1.37 |
12/29 | 1,840 | 1,859 | 1,826 | 1,859 | +1.36% | 2,112,000 | 1兆6209億 | -0.69% | 258.91 | 1.36 |
12/28 | 1,837 | 1,851 | 1,810 | 1,834 | -0.11% | 2,124,800 | 1兆5991億 | -2.19% | 255.42 | 1.34 |
12/25 | 1,839 | 1,854 | 1,826 | 1,836 | +0.55% | 1,631,000 | 1兆6008億 | -2.24% | 255.7 | 1.35 |
12/24 | 1,855 | 1,862 | 1,824 | 1,826 | -0.81% | 1,857,600 | 1兆5921億 | -2.82% | 254.31 | 1.34 |
12/22 | 1,836 | 1,850 | 1,813 | 1,841 | +0.82% | 2,348,400 | 1兆6052億 | -2.13% | 256.4 | 1.35 |
12/21 | 1,826 | 1,842 | 1,796 | 1,826 | -0.33% | 3,424,700 | 1兆5921億 | -2.92% | 254.31 | 1.34 |
12/18 | 1,847 | 1,891 | 1,831 | 1,832 | -1.19% | 5,120,500 | 1兆5973億 | -2.71% | 255.15 | 1.34 |
12/17 | 1,830 | 1,861 | 1,821 | 1,854 | +2.66% | 4,509,600 | 1兆6165億 | -1.59% | 258.21 | 1.36 |
12/16 | 1,802 | 1,806 | 1,771 | 1,806 | +2.44% | 3,376,700 | 1兆5746億 | -4.14% | 251.52 | 1.32 |
12/15 | 1,815 | 1,825 | 1,763 | 1,763 | -3.19% | 4,835,900 | 1兆5372億 | -6.42% | 245.54 | 1.29 |
12/14 | 1,800 | 1,825 | 1,786 | 1,821 | +0.11% | 3,058,700 | 1兆5877億 | -3.5% | 253.61 | 1.33 |
12/11 | 1,814 | 1,831 | 1,814 | 1,819 | -0.55% | 4,669,300 | 1兆5860億 | -3.6% | 253.33 | 1.33 |
12/10 | 1,854 | 1,876 | 1,829 | 1,829 | -2.56% | 4,221,400 | 1兆5947億 | -3.02% | 254.73 | 1.34 |
12/09 | 1,922 | 1,930 | 1,875 | 1,877 | -2.34% | 3,719,600 | 1兆6366億 | -0.32% | 261.41 | 1.38 |
12/08 | 1,943 | 1,954 | 1,921 | 1,922 | -1.23% | 2,618,600 | 1兆6758億 | +2.29% | 267.68 | 1.41 |
12/07 | 1,923 | 1,954 | 1,923 | 1,946 | +2.42% | 3,711,800 | 1兆6967億 | +3.84% | 271.02 | 1.43 |
12/04 | 1,908 | 1,929 | 1,893 | 1,900 | -1.81% | 3,442,300 | 1兆6566億 | +1.77% | 264.62 | 1.39 |
12/03 | 1,932 | 1,944 | 1,929 | 1,935 | +0.21% | 1,982,100 | 1兆6871億 | +3.86% | 269.49 | 1.42 |
12/02 | 1,930 | 1,945 | 1,926 | 1,931 | +0.16% | 2,338,600 | 1兆6836億 | +3.93% | 268.93 | 1.42 |
12/01 | 1,918 | 1,935 | 1,911 | 1,928 | +0.94% | 3,366,200 | 1兆6810億 | +4.1% | 268.52 | 1.41 |
11/30 | 1,928 | 1,930 | 1,910 | 1,910 | -1.09% | 4,781,900 | 1兆6653億 | +3.47% | 265.89 | 1.4 |
11/27 | 1,935 | 1,947 | 1,915 | 1,931 | +0.1% | 2,270,600 | 1兆6836億 | +4.89% | 268.82 | 1.41 |
11/26 | 1,924 | 1,939 | 1,906 | 1,929 | +0.68% | 2,062,200 | 1兆6819億 | +5.07% | 268.54 | 1.41 |
11/25 | 1,936 | 1,939 | 1,914 | 1,916 | -0.67% | 2,216,500 | 1兆6706億 | +4.64% | 266.73 | 1.4 |
11/24 | 1,930 | 1,945 | 1,918 | 1,929 | -0.1% | 2,766,600 | 1兆6819億 | +5.58% | 268.54 | 1.41 |
11/20 | 1,904 | 1,931 | 1,901 | 1,931 | +1.42% | 3,047,500 | 1兆6836億 | +5.92% | 268.82 | 1.41 |
11/19 | 1,897 | 1,925 | 1,886 | 1,904 | +1.71% | 3,717,400 | 1兆6601億 | +4.73% | 265.06 | 1.39 |
11/18 | 1,885 | 1,898 | 1,869 | 1,872 | -0.05% | 2,275,600 | 1兆6322億 | +3.2% | 260.6 | 1.37 |
11/17 | 1,870 | 1,883 | 1,856 | 1,873 | +1.3% | 2,909,300 | 1兆6331億 | +3.25% | 260.74 | 1.37 |
11/16 | 1,833 | 1,863 | 1,831 | 1,849 | -0.8% | 2,404,300 | 1兆6121億 | +1.99% | 257.4 | 1.35 |
11/13 | 1,853 | 1,869 | 1,842 | 1,864 | +0.11% | 2,370,200 | 1兆6252億 | +2.81% | 259.49 | 1.37 |
11/12 | 1,850 | 1,880 | 1,847 | 1,862 | +0.76% | 2,583,300 | 1兆6235億 | +2.48% | 259.21 | 1.36 |
11/11 | 1,816 | 1,851 | 1,816 | 1,848 | +1.65% | 2,454,100 | 1兆6113億 | +1.54% | 257.26 | 1.35 |
11/10 | 1,801 | 1,828 | 1,795 | 1,818 | -0.22% | 2,743,600 | 1兆5851億 | -0.38% | 253.09 | 1.33 |
11/09 | 1,831 | 1,850 | 1,817 | 1,822 | +0.05% | 3,654,400 | 1兆5886億 | -0.49% | 253.64 | 1.33 |
11/06 | 1,802 | 1,825 | 1,792 | 1,821 | +1.56% | 2,763,600 | 1兆5877億 | -0.76% | 253.5 | 1.33 |
11/05 | 1,778 | 1,806 | 1,769 | 1,793 | +1.24% | 3,057,700 | 1兆5633億 | -2.34% | 249.6 | 1.31 |
11/04 | 1,774 | 1,792 | 1,763 | 1,771 | +0.51% | 3,065,300 | 1兆5441億 | -3.54% | 246.54 | 1.3 |
11/02 | 1,799 | 1,799 | 1,758 | 1,762 | -2.06% | 3,721,300 | 1兆5363億 | -4.19% | 245.29 | 1.29 |
10/30 | 1,790 | 1,813 | 1,775 | 1,799 | +0.84% | 3,807,800 | 1兆5685億 | -2.23% | 250.44 | 1.32 |
10/29 | 1,810 | 1,810 | 1,781 | 1,784 | -0.72% | 2,336,000 | 1兆5555億 | -2.99% | 248.35 | 1.31 |
10/28 | 1,807 | 1,818 | 1,786 | 1,797 | -0.55% | 1,954,600 | 1兆5668億 | -2.12% | 250.16 | 1.32 |
10/27 | 1,797 | 1,823 | 1,790 | 1,807 | +1.12% | 3,624,000 | 1兆5755億 | -1.58% | 251.55 | 1.32 |
10/26 | 1,799 | 1,799 | 1,776 | 1,787 | +0.51% | 3,129,900 | 1兆5581億 | -2.56% | 248.77 | 1.31 |
10/23 | 1,809 | 1,810 | 1,773 | 1,778 | -0.34% | 4,324,700 | 1兆5502億 | -3.05% | 247.52 | 1.3 |
10/22 | 1,802 | 1,802 | 1,782 | 1,784 | -1.16% | 3,070,500 | 1兆5555億 | -2.73% | 248.35 | 1.31 |
10/21 | 1,791 | 1,812 | 1,782 | 1,805 | +0.73% | 2,717,500 | 1兆5738億 | -1.58% | 251.28 | 1.32 |
10/20 | 1,821 | 1,824 | 1,790 | 1,792 | -1.21% | 2,660,200 | 1兆5624億 | -2.13% | 249.47 | 1.31 |
10/19 | 1,825 | 1,837 | 1,809 | 1,814 | -0.87% | 2,777,800 | 1兆5816億 | -0.82% | 252.53 | 1.33 |
10/16 | 1,824 | 1,853 | 1,806 | 1,830 | +1.16% | 4,052,600 | 1兆5956億 | +0.49% | 254.76 | 1.34 |
10/15 | 1,800 | 1,819 | 1,786 | 1,809 | 0% | 4,636,700 | 1兆5773億 | -0.39% | 251.83 | 1.33 |
10/14 | 1,838 | 1,843 | 1,794 | 1,809 | -3.21% | 6,617,300 | 1兆5773億 | -0.17% | 251.83 | 1.33 |
10/13 | 1,859 | 1,895 | 1,855 | 1,869 | +0.59% | 4,863,600 | 1兆6296億 | +3.37% | 260.19 | 1.37 |
10/09 | 1,837 | 1,859 | 1,819 | 1,858 | +1.36% | 5,781,500 | 1兆6200億 | +3.16% | 258.65 | 1.36 |
10/08 | 1,875 | 1,896 | 1,830 | 1,833 | -7.14% | 8,422,000 | 1兆5982億 | +2% | 255.17 | 1.34 |
10/07 | 1,954 | 1,978 | 1,935 | 1,974 | +1.44% | 3,404,900 | 1兆7211億 | +9.91% | 274.8 | 1.45 |
10/06 | 1,970 | 1,978 | 1,937 | 1,946 | -1.32% | 4,607,600 | 1兆6967億 | +8.65% | 270.9 | 1.43 |
10/05 | 1,960 | 1,986 | 1,929 | 1,972 | +0.66% | 4,052,500 | 1兆7194億 | +10.48% | 274.52 | 1.44 |
10/02 | 1,939 | 1,997 | 1,937 | 1,959 | +2.08% | 8,034,900 | 1兆7081億 | +10.24% | 272.71 | 1.43 |
10/01 | 1,881 | 1,928 | 1,865 | 1,919 | +3.45% | 6,407,600 | 1兆6732億 | +8.54% | 267.15 | 1.41 |