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 | 1/1, 株式分割 1→2 |
2016 | 10/1, 株式併合 10→1 |
2015 |
03/31 | 2,545 | 2,560 | 2,480 | 2,480 | -1.98% | 3,084,000 | 1兆9361億 | -1.27% | 12 | 0.8 |
03/30 | 2,545 | 2,545 | 2,490 | 2,530 | -0.59% | 3,610,600 | 1兆9751億 | +0.8% | 12.24 | 0.82 |
03/27 | 2,565 | 2,595 | 2,510 | 2,545 | -1.55% | 2,866,800 | 1兆9868億 | +1.52% | 12.32 | 0.82 |
03/26 | 2,580 | 2,595 | 2,560 | 2,585 | -0.58% | 3,511,000 | 2兆181億 | +3.19% | 12.51 | 0.84 |
03/25 | 2,575 | 2,605 | 2,570 | 2,600 | +0.19% | 3,020,800 | 2兆298億 | +4% | 12.58 | 0.84 |
03/24 | 2,600 | 2,625 | 2,575 | 2,595 | 0% | 3,397,200 | 2兆259億 | +4.09% | 12.56 | 0.84 |
03/23 | 2,600 | 2,615 | 2,580 | 2,595 | +0.39% | 2,321,400 | 2兆259億 | +4.43% | 12.56 | 0.84 |
03/20 | 2,570 | 2,590 | 2,555 | 2,585 | +0.19% | 2,873,800 | 2兆181億 | +4.36% | 12.51 | 0.84 |
03/19 | 2,615 | 2,625 | 2,550 | 2,580 | -1.53% | 3,801,800 | 2兆141億 | +4.58% | 12.48 | 0.83 |
03/18 | 2,570 | 2,635 | 2,545 | 2,620 | +1.95% | 4,644,800 | 2兆454億 | +6.72% | 12.68 | 0.85 |
03/17 | 2,590 | 2,610 | 2,560 | 2,570 | 0% | 2,891,000 | 2兆63億 | +5.33% | 12.44 | 0.83 |
03/16 | 2,565 | 2,615 | 2,555 | 2,570 | 0% | 3,759,400 | 2兆63億 | +5.98% | 12.44 | 0.83 |
03/13 | 2,545 | 2,615 | 2,530 | 2,570 | +2.39% | 11,083,600 | 2兆63億 | +6.68% | 12.44 | 0.83 |
03/12 | 2,435 | 2,545 | 2,425 | 2,510 | +3.72% | 7,612,200 | 1兆9595億 | +4.85% | 12.15 | 0.81 |
03/11 | 2,395 | 2,435 | 2,390 | 2,420 | +0.41% | 2,605,800 | 1兆8892億 | +1.81% | 11.71 | 0.78 |
03/10 | 2,450 | 2,450 | 2,380 | 2,410 | -2.03% | 5,885,200 | 1兆8814億 | +2.08% | 11.66 | 0.78 |
03/09 | 2,475 | 2,475 | 2,445 | 2,460 | -0.61% | 3,142,000 | 1兆9205億 | +4.77% | 11.9 | 0.8 |
03/06 | 2,445 | 2,480 | 2,430 | 2,475 | +1.43% | 3,625,800 | 1兆9322億 | +6.09% | 11.98 | 0.8 |
03/05 | 2,420 | 2,445 | 2,415 | 2,440 | +0.83% | 2,940,400 | 1兆9049億 | +5.35% | 11.81 | 0.79 |
03/04 | 2,420 | 2,430 | 2,375 | 2,420 | -1.02% | 3,770,400 | 1兆8892億 | +5.17% | 11.71 | 0.78 |
03/03 | 2,470 | 2,475 | 2,420 | 2,445 | -0.41% | 2,232,800 | 1兆9088億 | +6.82% | 11.83 | 0.79 |
03/02 | 2,505 | 2,510 | 2,435 | 2,455 | -1.01% | 3,798,400 | 1兆9166億 | +7.96% | 11.88 | 0.79 |
02/27 | 2,505 | 2,515 | 2,465 | 2,480 | +1.43% | 6,476,600 | 1兆9361億 | +9.73% | 12 | 0.8 |
02/26 | 2,410 | 2,455 | 2,405 | 2,445 | +1.45% | 3,748,800 | 1兆9088億 | +8.96% | 11.83 | 0.79 |
02/25 | 2,450 | 2,455 | 2,400 | 2,410 | -1.23% | 5,570,200 | 1兆8814億 | +8.07% | 11.66 | 0.78 |
02/24 | 2,435 | 2,455 | 2,425 | 2,440 | -0.61% | 3,603,800 | 1兆9049億 | +9.96% | 11.81 | 0.79 |
02/23 | 2,500 | 2,520 | 2,415 | 2,455 | -1.41% | 6,024,200 | 1兆9166億 | +11.29% | 11.88 | 0.79 |
02/20 | 2,480 | 2,505 | 2,450 | 2,490 | +1.01% | 6,368,200 | 1兆9439億 | +13.59% | 12.05 | 0.8 |
02/19 | 2,450 | 2,475 | 2,450 | 2,465 | +1.65% | 4,548,600 | 1兆9244億 | +13.23% | 11.93 | 0.8 |
02/18 | 2,415 | 2,450 | 2,410 | 2,425 | +1.68% | 4,438,200 | 1兆8931億 | +12.11% | 11.73 | 0.78 |
02/17 | 2,375 | 2,405 | 2,370 | 2,385 | -0.21% | 4,802,400 | 1兆8619億 | +10.88% | 11.54 | 0.77 |
02/16 | 2,365 | 2,405 | 2,365 | 2,390 | +2.36% | 6,320,800 | 1兆8658億 | +11.63% | 11.57 | 0.77 |
02/13 | 2,350 | 2,370 | 2,315 | 2,335 | +1.74% | 7,082,200 | 1兆8229億 | +9.57% | 11.3 | 0.75 |
02/12 | 2,280 | 2,305 | 2,275 | 2,295 | +2.91% | 7,095,800 | 1兆7917億 | +8.1% | 11.11 | 0.74 |
02/10 | 2,205 | 2,235 | 2,190 | 2,230 | +1.36% | 5,767,400 | 1兆7409億 | +5.19% | 10.79 | 0.72 |
02/09 | 2,215 | 2,230 | 2,180 | 2,200 | +0.92% | 4,552,400 | 1兆7175億 | +3.68% | 10.65 | 0.71 |
02/06 | 2,190 | 2,230 | 2,175 | 2,180 | 0% | 6,231,600 | 1兆7019億 | +2.49% | 10.55 | 0.7 |
02/05 | 2,105 | 2,195 | 2,100 | 2,180 | +4.06% | 11,449,200 | 1兆7019億 | +2.2% | 10.55 | 0.7 |
02/04 | 2,040 | 2,125 | 2,035 | 2,095 | +3.2% | 7,861,000 | 1兆6355億 | -2.1% | 10.14 | 0.68 |
02/03 | 2,065 | 2,075 | 2,030 | 2,030 | -1.69% | 7,181,400 | 1兆5848億 | -5.58% | 9.82 | 0.66 |
02/02 | 2,050 | 2,070 | 2,045 | 2,065 | -0.96% | 4,478,600 | 1兆6121億 | -4.53% | 9.99 | 0.67 |
01/30 | 2,135 | 2,145 | 2,080 | 2,085 | +1.46% | 10,020,800 | 1兆6277億 | -4.05% | 10.09 | 0.67 |
01/29 | 2,075 | 2,075 | 2,045 | 2,055 | -0.96% | 3,861,600 | 1兆6043億 | -5.86% | 9.94 | 0.66 |
01/28 | 2,070 | 2,080 | 2,055 | 2,075 | -1.66% | 4,148,200 | 1兆6199億 | -5.25% | 10.04 | 0.67 |
01/27 | 2,090 | 2,115 | 2,085 | 2,110 | +1.44% | 4,068,600 | 1兆6472億 | -3.92% | 10.21 | 0.68 |
01/26 | 2,080 | 2,085 | 2,045 | 2,080 | -0.48% | 5,227,000 | 1兆6238億 | -5.5% | 10.06 | 0.67 |
01/23 | 2,115 | 2,120 | 2,085 | 2,090 | 0% | 6,008,800 | 1兆6316億 | -5.39% | 10.11 | 0.68 |
01/22 | 2,110 | 2,110 | 2,065 | 2,090 | -0.71% | 4,655,600 | 1兆6316億 | -5.77% | 10.11 | 0.68 |
01/21 | 2,110 | 2,130 | 2,090 | 2,105 | -1.17% | 4,389,000 | 1兆6433億 | -5.56% | 10.19 | 0.68 |
01/20 | 2,105 | 2,135 | 2,095 | 2,130 | +1.43% | 5,985,600 | 1兆6628億 | -4.95% | 10.31 | 0.69 |
01/19 | 2,125 | 2,130 | 2,085 | 2,100 | -0.47% | 4,335,000 | 1兆6394億 | -6.83% | 10.16 | 0.68 |
01/16 | 2,090 | 2,110 | 2,075 | 2,110 | -0.24% | 6,007,200 | 1兆6472億 | -7.05% | 10.21 | 0.68 |
01/15 | 2,090 | 2,120 | 2,080 | 2,115 | -0.24% | 5,960,400 | 1兆6511億 | -7.44% | 10.23 | 0.68 |
01/14 | 2,095 | 2,125 | 2,095 | 2,120 | 0% | 5,732,800 | 1兆6550億 | -7.79% | 10.26 | 0.69 |
01/13 | 2,120 | 2,130 | 2,075 | 2,120 | -0.93% | 4,976,200 | 1兆6550億 | -8.26% | 10.26 | 0.69 |
01/09 | 2,150 | 2,160 | 2,115 | 2,140 | 0% | 5,229,600 | 1兆6706億 | -7.96% | 10.36 | 0.69 |
01/08 | 2,160 | 2,160 | 2,130 | 2,140 | -0.23% | 6,568,400 | 1兆6706億 | -8.47% | 10.36 | 0.69 |
01/07 | 2,150 | 2,165 | 2,125 | 2,145 | -2.72% | 7,637,400 | 1兆6745億 | -8.76% | 10.38 | 0.69 |
01/06 | 2,225 | 2,235 | 2,200 | 2,205 | -3.92% | 5,991,000 | 1兆7214億 | -6.69% | 10.67 | 0.71 |
01/05 | 2,295 | 2,305 | 2,255 | 2,295 | -0.86% | 3,143,800 | 1兆7917億 | -3.29% | 11.11 | 0.74 |
2014 |
12/30 | 2,350 | 2,350 | 2,315 | 2,315 | -1.07% | 1,484,200 | 1兆8073億 | -2.69% | 11.32 | 0.76 |
12/29 | 2,370 | 2,375 | 2,320 | 2,340 | -0.43% | 2,070,400 | 1兆8268億 | -1.8% | 11.44 | 0.76 |
12/26 | 2,340 | 2,360 | 2,335 | 2,350 | +0.43% | 1,132,000 | 1兆8346億 | -1.51% | 11.49 | 0.77 |
12/25 | 2,340 | 2,345 | 2,325 | 2,340 | -0.21% | 1,453,600 | 1兆8268億 | -1.97% | 11.44 | 0.76 |
12/24 | 2,350 | 2,355 | 2,340 | 2,345 | +0.64% | 2,735,000 | 1兆8307億 | -1.76% | 11.46 | 0.77 |
12/22 | 2,330 | 2,365 | 2,325 | 2,330 | +0.43% | 3,076,600 | 1兆8190億 | -2.39% | 11.39 | 0.76 |
12/19 | 2,325 | 2,330 | 2,295 | 2,320 | +3.11% | 4,716,200 | 1兆8112億 | -2.93% | 11.34 | 0.76 |
12/18 | 2,285 | 2,300 | 2,250 | 2,250 | +1.35% | 4,854,200 | 1兆7565億 | -5.94% | 11 | 0.73 |
12/17 | 2,210 | 2,250 | 2,205 | 2,220 | -0.45% | 3,070,800 | 1兆7331億 | -7.38% | 10.85 | 0.72 |
12/16 | 2,230 | 2,255 | 2,225 | 2,230 | -1.76% | 4,193,200 | 1兆7409億 | -7.2% | 10.9 | 0.73 |
12/15 | 2,275 | 2,295 | 2,260 | 2,270 | -2.78% | 4,978,400 | 1兆7721億 | -5.73% | 11.1 | 0.74 |
12/12 | 2,345 | 2,370 | 2,330 | 2,335 | -1.27% | 6,557,400 | 1兆8229億 | -3.15% | 11.41 | 0.76 |
12/11 | 2,335 | 2,380 | 2,295 | 2,365 | -1.46% | 4,796,200 | 1兆8463億 | -1.91% | 11.56 | 0.77 |
12/10 | 2,450 | 2,465 | 2,380 | 2,400 | -2.44% | 3,813,400 | 1兆8736億 | -0.46% | 11.73 | 0.78 |
12/09 | 2,460 | 2,470 | 2,435 | 2,460 | -1.2% | 3,467,800 | 1兆9205億 | +2.03% | 12.02 | 0.8 |
12/08 | 2,500 | 2,510 | 2,470 | 2,490 | 0% | 3,265,400 | 1兆9439億 | +3.71% | 12.17 | 0.81 |
12/05 | 2,480 | 2,500 | 2,480 | 2,490 | +1.43% | 4,343,400 | 1兆9439億 | +4.4% | 12.17 | 0.81 |
12/04 | 2,445 | 2,470 | 2,440 | 2,455 | +0.82% | 3,224,600 | 1兆9166億 | +3.72% | 12 | 0.8 |
12/03 | 2,465 | 2,485 | 2,430 | 2,435 | -1.22% | 3,660,400 | 1兆9009億 | +3.62% | 11.9 | 0.8 |
12/02 | 2,450 | 2,470 | 2,435 | 2,465 | -0.2% | 3,234,800 | 1兆9244億 | +5.66% | 12.05 | 0.8 |
12/01 | 2,470 | 2,485 | 2,455 | 2,470 | +0.2% | 2,391,600 | 1兆9283億 | +6.74% | 12.07 | 0.81 |
11/28 | 2,440 | 2,480 | 2,440 | 2,465 | +1.44% | 3,154,200 | 1兆9244億 | +7.45% | 12.05 | 0.8 |
11/27 | 2,440 | 2,455 | 2,430 | 2,430 | -1.02% | 3,920,400 | 1兆8970億 | +6.77% | 11.88 | 0.79 |
11/26 | 2,430 | 2,460 | 2,430 | 2,455 | +0.41% | 3,771,400 | 1兆9166億 | +8.72% | 12 | 0.8 |
11/25 | 2,450 | 2,465 | 2,435 | 2,445 | +0.62% | 4,514,400 | 1兆9088億 | +9.2% | 11.95 | 0.8 |
11/21 | 2,415 | 2,440 | 2,395 | 2,430 | +1.04% | 4,482,800 | 1兆8970億 | +9.56% | 11.88 | 0.79 |
11/20 | 2,395 | 2,425 | 2,390 | 2,405 | +1.69% | 4,790,000 | 1兆8775億 | +9.32% | 11.76 | 0.79 |
11/19 | 2,365 | 2,380 | 2,340 | 2,365 | +0.64% | 3,617,400 | 1兆8463億 | +8.19% | 11.56 | 0.77 |
11/18 | 2,375 | 2,380 | 2,330 | 2,350 | -0.21% | 4,686,400 | 1兆8346億 | +8.1% | 11.49 | 0.77 |
11/17 | 2,420 | 2,420 | 2,335 | 2,355 | -1.88% | 5,186,400 | 1兆8385億 | +8.73% | 11.51 | 0.77 |
11/14 | 2,435 | 2,435 | 2,360 | 2,400 | +1.27% | 5,405,400 | 1兆8736億 | +11.21% | 11.73 | 0.78 |
11/13 | 2,355 | 2,370 | 2,335 | 2,370 | 0% | 3,531,600 | 1兆8502億 | +10.23% | 11.58 | 0.77 |
11/12 | 2,385 | 2,405 | 2,365 | 2,370 | +0.21% | 4,809,000 | 1兆8502億 | +10.54% | 11.58 | 0.77 |
11/11 | 2,340 | 2,375 | 2,325 | 2,365 | +0.42% | 3,374,600 | 1兆8463億 | +10.62% | 11.56 | 0.77 |
11/10 | 2,345 | 2,375 | 2,325 | 2,355 | +0.21% | 2,627,000 | 1兆8385億 | +10.46% | 11.51 | 0.77 |
11/07 | 2,350 | 2,360 | 2,330 | 2,350 | +1.08% | 3,896,400 | 1兆8346億 | +10.54% | 11.49 | 0.77 |
11/06 | 2,390 | 2,390 | 2,320 | 2,325 | -2.52% | 6,147,200 | 1兆8151億 | +9.51% | 11.36 | 0.76 |
11/05 | 2,385 | 2,400 | 2,340 | 2,385 | 0% | 6,253,000 | 1兆8619億 | +12.45% | 11.66 | 0.78 |
11/04 | 2,550 | 2,555 | 2,360 | 2,385 | +7.43% | 16,416,600 | 1兆8619億 | +12.61% | 11.66 | 0.78 |
10/31 | 2,110 | 2,240 | 2,100 | 2,220 | +6.22% | 9,600,600 | 1兆7331億 | +4.96% | 10.85 | 0.72 |