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 |
---|
2015 |
03/31 | 722 | 725 | 706 | 706 | -0.98% | 20,059,800 | 2兆6987億 | -2.49% | 11.3 | 0.94 |
03/30 | 705 | 716 | 699 | 713 | +0.71% | 21,858,900 | 2兆7254億 | -1.66% | 11.42 | 0.95 |
03/27 | 707 | 720 | 699 | 708 | -1.67% | 26,249,000 | 2兆7063億 | -2.34% | 11.34 | 0.94 |
03/26 | 728 | 731 | 717 | 720 | -2.31% | 25,933,200 | 2兆7522億 | -0.83% | 11.53 | 0.96 |
03/25 | 738 | 740 | 730 | 737 | 0% | 13,041,900 | 2兆8172億 | +1.66% | 11.8 | 0.98 |
03/24 | 740 | 742 | 733 | 737 | -0.67% | 16,887,400 | 2兆8172億 | +1.8% | 11.8 | 0.98 |
03/23 | 742 | 745 | 737 | 742 | +0.54% | 21,931,000 | 2兆8363億 | +2.91% | 11.88 | 0.99 |
03/20 | 732 | 738 | 729 | 738 | +0.54% | 16,836,300 | 2兆8210億 | +2.64% | 11.82 | 0.98 |
03/19 | 735 | 739 | 727 | 734 | -0.14% | 21,209,500 | 2兆8057億 | +2.51% | 11.75 | 0.98 |
03/18 | 728 | 737 | 726 | 735 | +0.55% | 18,819,100 | 2兆8095億 | +3.09% | 11.77 | 0.98 |
03/17 | 735 | 738 | 730 | 731 | +0.69% | 25,769,200 | 2兆7942億 | +3.1% | 11.7 | 0.97 |
03/16 | 725 | 736 | 723 | 726 | -0.14% | 19,951,600 | 2兆7751億 | +2.83% | 11.62 | 0.96 |
03/13 | 730 | 738 | 727 | 727 | +0.83% | 34,638,900 | 2兆7790億 | +3.41% | 11.64 | 0.97 |
03/12 | 715 | 724 | 713 | 721 | +1.26% | 18,087,000 | 2兆7560億 | +3.3% | 11.54 | 0.96 |
03/11 | 706 | 716 | 706 | 712 | -0.7% | 15,259,900 | 2兆7216億 | +2.45% | 11.4 | 0.95 |
03/10 | 728 | 728 | 711 | 717 | -0.97% | 19,460,000 | 2兆7407億 | +3.76% | 11.48 | 0.95 |
03/09 | 722 | 728 | 717 | 724 | 0% | 19,174,000 | 2兆7675億 | +5.23% | 11.59 | 0.96 |
03/06 | 708 | 725 | 707 | 724 | +2.7% | 30,290,000 | 2兆7675億 | +5.85% | 11.59 | 0.96 |
03/05 | 705 | 711 | 700 | 705 | -0.56% | 22,252,800 | 2兆6949億 | +3.68% | 11.29 | 0.94 |
03/04 | 711 | 714 | 703 | 709 | -1.8% | 25,735,900 | 2兆7101億 | +4.73% | 11.35 | 0.94 |
03/03 | 734 | 735 | 716 | 722 | -1.1% | 24,291,900 | 2兆7598億 | +7.12% | 11.56 | 0.96 |
03/02 | 735 | 736 | 729 | 730 | -0.68% | 23,664,300 | 2兆7904億 | +8.79% | 11.69 | 0.97 |
02/27 | 734 | 736 | 730 | 735 | +0.68% | 43,318,000 | 2兆8095億 | +10.19% | 11.77 | 0.98 |
02/26 | 719 | 730 | 719 | 730 | +1.25% | 30,232,200 | 2兆7904億 | +10.27% | 11.69 | 0.97 |
02/25 | 727 | 730 | 719 | 721 | -0.55% | 24,792,200 | 2兆7560億 | +9.57% | 11.54 | 0.96 |
02/24 | 712 | 730 | 710 | 725 | +0.83% | 42,009,200 | 2兆7713億 | +10.69% | 11.61 | 0.96 |
02/23 | 727 | 735 | 709 | 719 | -0.28% | 53,865,200 | 2兆7484億 | +10.62% | 11.51 | 0.96 |
02/20 | 720 | 723 | 715 | 721 | +1.26% | 43,916,700 | 2兆7560億 | +11.61% | 11.54 | 0.96 |
02/19 | 700 | 716 | 698 | 712 | +2.3% | 46,656,100 | 2兆7216億 | +10.73% | 11.4 | 0.95 |
02/18 | 690 | 698 | 690 | 696 | +2.2% | 31,619,300 | 2兆6605億 | +8.92% | 11.14 | 0.93 |
02/17 | 676 | 687 | 676 | 681 | +0.15% | 26,241,300 | 2兆6031億 | +6.91% | 10.9 | 0.91 |
02/16 | 672 | 684 | 672 | 680 | +2.41% | 34,101,700 | 2兆5993億 | +6.92% | 10.89 | 0.9 |
02/13 | 657 | 669 | 657 | 664 | +1.07% | 26,134,700 | 2兆5381億 | +4.57% | 10.63 | 0.88 |
02/12 | 663 | 664 | 655 | 657 | +1.39% | 26,427,100 | 2兆5114億 | +3.46% | 10.52 | 0.87 |
02/10 | 641 | 649 | 639 | 648 | +0.78% | 13,794,200 | 2兆4770億 | +2.05% | 10.37 | 0.86 |
02/09 | 646 | 649 | 641 | 643 | +0.47% | 17,200,500 | 2兆4579億 | +0.94% | 10.29 | 0.85 |
02/06 | 630 | 649 | 626 | 640 | +2.24% | 42,025,100 | 2兆4464億 | +0.31% | 10.25 | 0.85 |
02/05 | 628 | 632 | 621 | 626 | -0.63% | 25,219,700 | 2兆3929億 | -2.34% | 10.02 | 0.83 |
02/04 | 627 | 639 | 626 | 630 | +1.12% | 27,756,800 | 2兆4082億 | -2.17% | 10.09 | 0.84 |
02/03 | 632 | 633 | 620 | 623 | -1.27% | 24,518,200 | 2兆3814億 | -3.71% | 9.97 | 0.83 |
02/02 | 629 | 634 | 626 | 631 | -0.63% | 17,739,200 | 2兆4120億 | -3.07% | 10.1 | 0.84 |
01/30 | 649 | 651 | 635 | 635 | +1.6% | 40,479,800 | 2兆4273億 | -2.91% | 10.17 | 0.84 |
01/29 | 631 | 632 | 620 | 625 | -1.26% | 20,561,200 | 2兆3891億 | -4.87% | 10.01 | 0.83 |
01/28 | 630 | 637 | 626 | 633 | -0.16% | 14,476,400 | 2兆4196億 | -3.95% | 10.13 | 0.84 |
01/27 | 633 | 635 | 630 | 634 | +1.28% | 17,600,700 | 2兆4235億 | -4.08% | 10.15 | 0.84 |
01/26 | 621 | 626 | 617 | 626 | -0.79% | 19,923,600 | 2兆3929億 | -5.58% | 10.02 | 0.83 |
01/23 | 635 | 644 | 630 | 631 | +0.96% | 27,614,900 | 2兆4120億 | -5.26% | 10.1 | 0.84 |
01/22 | 624 | 627 | 620 | 625 | -0.32% | 19,075,700 | 2兆3891億 | -6.58% | 10.01 | 0.83 |
01/21 | 633 | 633 | 620 | 627 | -0.95% | 23,075,500 | 2兆3967億 | -6.7% | 10.04 | 0.83 |
01/20 | 622 | 636 | 620 | 633 | +2.59% | 30,847,400 | 2兆4196億 | -6.36% | 10.13 | 0.84 |
01/19 | 626 | 627 | 611 | 617 | -0.48% | 21,583,000 | 2兆3585億 | -9.13% | 9.88 | 0.82 |
01/16 | 618 | 621 | 609 | 620 | -1.12% | 34,158,100 | 2兆3699億 | -9.49% | 9.93 | 0.82 |
01/15 | 622 | 628 | 621 | 627 | -0.79% | 38,873,000 | 2兆3967億 | -9.13% | 10.04 | 0.83 |
01/14 | 638 | 640 | 629 | 632 | -2.17% | 30,757,100 | 2兆4158億 | -8.93% | 10.12 | 0.84 |
01/13 | 640 | 646 | 633 | 646 | -0.31% | 28,933,000 | 2兆4693億 | -7.45% | 10.34 | 0.86 |
01/09 | 652 | 655 | 643 | 648 | -1.67% | 45,179,200 | 2兆4770億 | -7.56% | 10.37 | 0.86 |
01/08 | 667 | 668 | 657 | 659 | -0.3% | 21,456,200 | 2兆5190億 | -6.39% | 10.55 | 0.88 |
01/07 | 660 | 669 | 657 | 661 | -0.15% | 19,653,600 | 2兆5267億 | -6.37% | 10.58 | 0.88 |
01/06 | 663 | 668 | 660 | 662 | -2.65% | 34,979,100 | 2兆5305億 | -6.5% | 10.6 | 0.88 |
01/05 | 684 | 688 | 669 | 680 | -1.45% | 30,504,300 | 2兆5993億 | -4.23% | 10.89 | 0.9 |
2014 |
12/30 | 700 | 700 | 688 | 690 | -1.99% | 23,639,500 | 2兆6375億 | -3.09% | 11.19 | 0.93 |
12/29 | 711 | 712 | 696 | 704 | -0.42% | 17,578,700 | 2兆6910億 | -1.26% | 11.41 | 0.95 |
12/26 | 705 | 711 | 704 | 707 | +0.43% | 10,160,000 | 2兆7025億 | -0.98% | 11.46 | 0.95 |
12/25 | 701 | 704 | 700 | 704 | -0.85% | 15,866,700 | 2兆6910億 | -1.4% | 11.41 | 0.95 |
12/24 | 716 | 718 | 708 | 710 | -0.28% | 19,842,700 | 2兆7140億 | -0.7% | 11.51 | 0.96 |
12/22 | 710 | 716 | 707 | 712 | +0.71% | 17,064,200 | 2兆7216億 | -0.28% | 11.54 | 0.96 |
12/19 | 704 | 713 | 701 | 707 | +3.06% | 33,257,600 | 2兆7025億 | -1.12% | 11.46 | 0.95 |
12/18 | 697 | 701 | 685 | 686 | +0.59% | 30,694,900 | 2兆6222億 | -4.19% | 11.12 | 0.92 |
12/17 | 678 | 692 | 676 | 682 | -0.44% | 26,556,100 | 2兆6069億 | -4.88% | 11.06 | 0.92 |
12/16 | 683 | 686 | 679 | 685 | -1.15% | 28,665,400 | 2兆6184億 | -4.6% | 11.1 | 0.92 |
12/15 | 693 | 696 | 689 | 693 | -1.42% | 28,552,300 | 2兆6490億 | -3.75% | 11.23 | 0.93 |
12/12 | 704 | 712 | 701 | 703 | -0.57% | 33,660,600 | 2兆6872億 | -2.5% | 11.4 | 0.95 |
12/11 | 697 | 710 | 691 | 707 | -1.26% | 26,597,700 | 2兆7025億 | -1.94% | 11.46 | 0.95 |
12/10 | 713 | 716 | 705 | 716 | -1.51% | 36,777,800 | 2兆7369億 | -0.83% | 11.61 | 0.96 |
12/09 | 739 | 740 | 725 | 727 | -3.07% | 33,898,600 | 2兆7790億 | +0.69% | 11.79 | 0.98 |
12/08 | 750 | 757 | 741 | 750 | +0.67% | 33,871,800 | 2兆8669億 | +4.17% | 12.16 | 1.01 |
12/05 | 743 | 748 | 730 | 745 | +0.81% | 24,295,700 | 2兆8478億 | +4.2% | 12.08 | 1 |
12/04 | 743 | 747 | 739 | 739 | +1.09% | 29,369,200 | 2兆8248億 | +3.94% | 11.98 | 0.99 |
12/03 | 728 | 743 | 727 | 731 | +1.53% | 46,837,200 | 2兆7942億 | +3.54% | 11.85 | 0.98 |
12/02 | 714 | 722 | 713 | 720 | +0.14% | 15,033,700 | 2兆7522億 | +2.71% | 11.67 | 0.97 |
12/01 | 716 | 726 | 710 | 719 | +0.7% | 20,360,300 | 2兆7484億 | +3.3% | 11.66 | 0.97 |
11/28 | 707 | 715 | 707 | 714 | +0.71% | 14,678,900 | 2兆7293億 | +3.33% | 11.57 | 0.96 |
11/27 | 714 | 717 | 708 | 709 | -1.12% | 15,563,600 | 2兆7101億 | +3.2% | 11.49 | 0.95 |
11/26 | 718 | 719 | 713 | 717 | -0.55% | 11,895,800 | 2兆7407億 | +5.13% | 11.62 | 0.96 |
11/25 | 728 | 728 | 718 | 721 | +0.56% | 18,147,500 | 2兆7560億 | +6.34% | 11.69 | 0.97 |
11/21 | 714 | 718 | 710 | 717 | 0% | 16,846,700 | 2兆7407億 | +6.7% | 11.62 | 0.96 |
11/20 | 729 | 731 | 713 | 717 | -1.1% | 24,617,200 | 2兆7407億 | +7.66% | 11.62 | 0.96 |
11/19 | 720 | 731 | 720 | 725 | +1.97% | 36,729,700 | 2兆7713億 | +9.52% | 11.75 | 0.98 |
11/18 | 716 | 718 | 708 | 711 | +0.85% | 23,442,700 | 2兆7178億 | +8.38% | 11.53 | 0.96 |
11/17 | 720 | 721 | 700 | 705 | -2.89% | 32,691,400 | 2兆6949億 | +7.96% | 11.43 | 0.95 |
11/14 | 733 | 737 | 712 | 726 | +0.14% | 42,235,200 | 2兆7751億 | +11.86% | 11.77 | 0.98 |
11/13 | 726 | 727 | 720 | 725 | +0.42% | 23,523,900 | 2兆7713億 | +12.4% | 11.75 | 0.98 |
11/12 | 725 | 735 | 719 | 722 | +0.56% | 45,021,200 | 2兆7598億 | +12.64% | 11.7 | 0.97 |
11/11 | 720 | 723 | 711 | 718 | +0.42% | 22,784,200 | 2兆7445億 | +12.72% | 11.64 | 0.97 |
11/10 | 705 | 717 | 704 | 715 | +0.14% | 18,797,100 | 2兆7331億 | +12.95% | 11.59 | 0.96 |
11/07 | 710 | 715 | 703 | 714 | 0% | 38,499,700 | 2兆7293億 | +13.33% | 11.57 | 0.96 |
11/06 | 730 | 730 | 707 | 714 | -1.52% | 39,908,700 | 2兆7293億 | +13.88% | 11.57 | 0.96 |
11/05 | 727 | 733 | 714 | 725 | -0.28% | 50,303,200 | 2兆7713億 | +16% | 11.75 | 0.98 |
11/04 | 750 | 750 | 721 | 727 | +7.7% | 137,279,400 | 2兆7790億 | +16.69% | 11.79 | 0.98 |
10/31 | 642 | 681 | 638 | 675 | +6.8% | 60,313,300 | 2兆5802億 | +8.87% | 10.94 | 0.91 |