PER
2015/07/03～2015/11/30
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 |
| 11/30 | 756 | 766 | 754 | 757 | +0.8% | 229,200 | 365億5098万 | +1.07% | 8.84 | 1.01 |
| 11/27 | 752 | 758 | 749 | 751 | -0.13% | 155,400 | 362億6128万 | +0.27% | 8.77 | 1 |
| 11/26 | 756 | 771 | 750 | 752 | -1.31% | 499,700 | 363億956万 | +0.4% | 8.78 | 1 |
| 11/25 | 755 | 765 | 754 | 762 | +0.93% | 1,020,500 | 367億9240万 | +1.87% | 8.9 | 1.02 |
| 11/24 | 741 | 755 | 741 | 755 | +2.03% | 468,600 | 364億5442万 | +1.07% | 8.81 | 1.01 |
| 11/20 | 746 | 748 | 736 | 740 | -0.8% | 466,000 | 357億3016万 | -0.94% | 8.64 | 0.99 |
| 11/19 | 748 | 760 | 744 | 746 | +0.54% | 385,700 | 360億1986万 | -0.27% | 8.71 | 0.99 |
| 11/18 | 750 | 758 | 740 | 742 | -1.33% | 408,100 | 358億2672万 | -0.8% | 8.66 | 0.99 |
| 11/17 | 750 | 753 | 742 | 752 | +0.8% | 312,800 | 363億956万 | +0.27% | 8.78 | 1 |
| 11/16 | 740 | 750 | 738 | 746 | -0.27% | 285,500 | 360億1986万 | -0.53% | 8.71 | 0.99 |
| 11/13 | 740 | 753 | 738 | 748 | +0.27% | 263,800 | 361億1643万 | -0.53% | 8.73 | 1 |
| 11/12 | 752 | 755 | 742 | 746 | -1.32% | 249,700 | 360億1986万 | -1.06% | 8.71 | 0.99 |
| 11/11 | 738 | 760 | 737 | 756 | +1.75% | 468,000 | 365億270万 | +0.27% | 8.83 | 1.01 |
| 11/10 | 736 | 745 | 732 | 743 | -0.13% | 314,900 | 358億7501万 | -1.59% | 8.67 | 0.99 |
| 11/09 | 745 | 751 | 742 | 744 | +0.4% | 186,300 | 359億2329万 | -1.72% | 8.69 | 0.99 |
| 11/06 | 738 | 745 | 734 | 741 | +0.41% | 246,300 | 357億7844万 | -2.5% | 8.65 | 0.99 |
| 11/05 | 732 | 740 | 726 | 738 | +0.82% | 290,000 | 356億3359万 | -3.02% | 8.62 | 0.98 |
| 11/04 | 750 | 751 | 722 | 732 | -1.61% | 663,200 | 353億4388万 | -3.81% | 8.55 | 0.98 |
| 11/02 | 750 | 750 | 734 | 744 | -1.2% | 250,300 | 359億2329万 | -2.49% | 8.69 | 0.99 |
| 10/30 | 754 | 760 | 742 | 753 | -0.13% | 319,100 | 363億5785万 | -1.44% | 8.79 | 1 |
| 10/29 | 760 | 760 | 742 | 754 | -0.53% | 327,300 | 364億613万 | -1.05% | 8.8 | 1 |
| 10/28 | 761 | 763 | 753 | 758 | +0.13% | 279,800 | 365億9927万 | -0.52% | 8.85 | 1.01 |
| 10/27 | 761 | 768 | 751 | 757 | -0.92% | 230,500 | 365億5098万 | -0.79% | 8.84 | 1.01 |
| 10/26 | 765 | 775 | 760 | 764 | +1.19% | 334,900 | 368億8897万 | +0.13% | 8.92 | 1.02 |
| 10/23 | 747 | 758 | 738 | 755 | +2.44% | 430,500 | 364億5442万 | -0.92% | 8.81 | 1.01 |
| 10/22 | 740 | 744 | 732 | 737 | -1.47% | 238,400 | 355億8530万 | -3.41% | 8.6 | 0.98 |
| 10/21 | 740 | 759 | 738 | 748 | +2.19% | 333,200 | 361億1643万 | -2.09% | 8.73 | 1 |
| 10/20 | 746 | 754 | 724 | 732 | -2.4% | 471,400 | 353億4388万 | -4.19% | 8.55 | 0.98 |
| 10/19 | 759 | 766 | 744 | 750 | -0.66% | 327,000 | 362億1300万 | -1.96% | 8.76 | 1 |
| 10/16 | 761 | 768 | 752 | 755 | 0% | 272,200 | 364億5442万 | -1.05% | 8.81 | 1.01 |
| 10/15 | 752 | 762 | 744 | 755 | +0.8% | 376,200 | 364億5442万 | -0.92% | 8.81 | 1.01 |
| 10/14 | 777 | 779 | 749 | 749 | -4.22% | 313,100 | 361億6471万 | -1.58% | 8.74 | 1 |
| 10/13 | 782 | 806 | 778 | 782 | +1.03% | 407,700 | 377億5808万 | +2.76% | 9.13 | 1.04 |
| 10/09 | 786 | 788 | 765 | 774 | -2.15% | 406,700 | 373億7181万 | +1.98% | 9.04 | 1.03 |
| 10/08 | 772 | 791 | 771 | 791 | +1.15% | 238,100 | 381億9264万 | +4.35% | 9.23 | 1.05 |
| 10/07 | 753 | 782 | 753 | 782 | +4.55% | 600,400 | 377億5808万 | +3.17% | 9.13 | 1.04 |
| 10/06 | 761 | 783 | 742 | 748 | -5.32% | 794,100 | 361億1643万 | -1.19% | 8.73 | 1 |
| 10/05 | 822 | 823 | 786 | 790 | -1.5% | 435,400 | 381億4436万 | +4.22% | 9.22 | 1.05 |
| 10/02 | 800 | 807 | 788 | 802 | -0.37% | 192,500 | 387億2376万 | +6.08% | 9.36 | 1.07 |
| 10/01 | 780 | 822 | 775 | 805 | +4.82% | 348,400 | 388億6862万 | +7.05% | 9.4 | 1.07 |
| 09/30 | 753 | 779 | 743 | 768 | +2.54% | 179,500 | 370億8211万 | +2.4% | 8.97 | 1.02 |
| 09/29 | 768 | 768 | 736 | 749 | -3.35% | 291,400 | 361億6471万 | -0.27% | 8.74 | 1 |
| 09/28 | 759 | 781 | 748 | 775 | +2.24% | 185,500 | 374億2010万 | +2.79% | 9.05 | 1.03 |
| 09/25 | 717 | 758 | 710 | 758 | +5.72% | 400,200 | 365億9927万 | +0.13% | 8.85 | 1.01 |
| 09/24 | 728 | 734 | 711 | 717 | -4.27% | 325,600 | 346億1962万 | -5.66% | 8.37 | 0.96 |
| 09/18 | 763 | 764 | 745 | 749 | -3.6% | 179,400 | 361億6471万 | -1.96% | 8.74 | 1 |
| 09/17 | 761 | 783 | 746 | 777 | +3.32% | 227,200 | 375億1666万 | +1.17% | 9.07 | 1.04 |
| 09/16 | 762 | 772 | 742 | 752 | -0.13% | 215,000 | 363億956万 | -2.34% | 8.78 | 1 |
| 09/15 | 775 | 789 | 751 | 753 | -2.33% | 194,600 | 363億5785万 | -2.71% | 8.79 | 1 |
| 09/14 | 767 | 778 | 758 | 771 | +0.52% | 223,200 | 372億2696万 | -0.77% | 9 | 1.03 |
| 09/11 | 733 | 775 | 732 | 767 | +2.13% | 234,600 | 370億3382万 | -1.67% | 8.95 | 1.02 |
| 09/10 | 740 | 754 | 730 | 751 | -0.66% | 188,900 | 362億6128万 | -3.96% | 8.77 | 1 |
| 09/09 | 736 | 756 | 722 | 756 | +7.08% | 142,600 | 365億270万 | -3.69% | 8.83 | 1.01 |
| 09/08 | 730 | 740 | 703 | 706 | -3.29% | 253,600 | 340億8850万 | -10.52% | 8.24 | 0.94 |
| 09/07 | 718 | 739 | 709 | 730 | +0.69% | 169,800 | 352億4732万 | -7.94% | 8.52 | 0.97 |
| 09/04 | 759 | 759 | 719 | 725 | -2.95% | 216,800 | 350億590万 | -9.15% | 8.46 | 0.97 |
| 09/03 | 756 | 775 | 743 | 747 | +1.49% | 212,900 | 360億6814万 | -6.86% | 8.72 | 1 |
| 09/02 | 724 | 763 | 722 | 736 | -1.34% | 209,300 | 355億3702万 | -8.46% | 8.59 | 0.98 |
| 09/01 | 769 | 770 | 744 | 746 | -4.36% | 170,400 | 360億1986万 | -7.67% | 8.71 | 0.99 |
| 08/31 | 774 | 782 | 764 | 780 | +0.78% | 143,000 | 376億6152万 | -3.82% | 9.11 | 1.04 |
| 08/28 | 783 | 787 | 770 | 774 | +2.11% | 241,500 | 373億7181万 | -4.8% | 9.04 | 1.03 |
| 08/27 | 756 | 796 | 751 | 758 | +2.29% | 392,600 | 365億9927万 | -6.99% | 8.85 | 1.01 |
| 08/26 | 717 | 749 | 713 | 741 | +3.35% | 213,300 | 357億7844万 | -9.41% | 8.65 | 0.99 |
| 08/25 | 700 | 760 | 689 | 717 | -3.63% | 386,800 | 346億1962万 | -12.77% | 8.37 | 0.96 |
| 08/24 | 767 | 785 | 742 | 744 | -6.65% | 464,300 | 359億2329万 | -10.04% | 8.69 | 0.99 |
| 08/21 | 810 | 817 | 793 | 797 | -4.32% | 303,200 | 384億8234万 | -4.09% | 9.3 | 1.06 |
| 08/20 | 826 | 843 | 826 | 833 | -0.24% | 184,200 | 402億2057万 | 0% | 9.72 | 1.11 |
| 08/19 | 829 | 846 | 829 | 835 | +0.48% | 173,600 | 403億1714万 | +0.24% | 9.75 | 1.11 |
| 08/18 | 830 | 836 | 825 | 831 | +0.24% | 92,500 | 401億2400万 | -0.36% | 9.7 | 1.11 |
| 08/17 | 837 | 842 | 820 | 829 | -0.84% | 126,500 | 400億2743万 | -0.6% | 9.68 | 1.1 |
| 08/14 | 828 | 843 | 824 | 836 | +0.97% | 159,300 | 403億6542万 | +0.36% | 9.76 | 1.11 |
| 08/13 | 847 | 848 | 822 | 828 | -2.7% | 198,600 | 399億7915万 | -0.6% | 9.67 | 1.1 |
| 08/12 | 847 | 856 | 837 | 851 | +1.43% | 245,300 | 410億8968万 | +2.16% | 9.94 | 1.13 |
| 08/11 | 836 | 856 | 836 | 839 | +0.72% | 353,700 | 405億1027万 | +0.6% | 9.79 | 1.12 |
| 08/10 | 826 | 835 | 818 | 833 | +0.12% | 336,700 | 402億2057万 | -0.36% | 9.72 | 1.11 |
| 08/07 | 825 | 843 | 823 | 832 | +0.48% | 199,300 | 401億7228万 | -0.95% | 9.71 | 1.11 |
| 08/06 | 848 | 854 | 826 | 828 | -1.9% | 252,500 | 399億7915万 | -1.9% | 9.67 | 1.1 |
| 08/05 | 822 | 853 | 815 | 844 | +2.55% | 413,600 | 407億5169万 | -0.35% | 9.85 | 1.12 |
| 08/04 | 842 | 844 | 819 | 823 | -1.2% | 288,800 | 397億3773万 | -2.95% | 9.61 | 1.1 |
| 08/03 | 823 | 835 | 821 | 833 | +1.09% | 315,800 | 402億2057万 | -2.12% | 9.72 | 1.11 |
| 07/31 | 812 | 825 | 806 | 824 | +1.35% | 225,100 | 397億8601万 | -3.51% | 9.62 | 1.1 |
| 07/30 | 825 | 827 | 805 | 813 | -0.97% | 423,500 | 392億5489万 | -5.24% | 9.49 | 1.08 |
| 07/29 | 825 | 830 | 815 | 821 | -1.08% | 200,300 | 396億4116万 | -4.87% | 9.58 | 1.09 |
| 07/28 | 808 | 836 | 802 | 830 | +0.97% | 266,300 | 400億7572万 | -4.27% | 9.69 | 1.11 |
| 07/27 | 838 | 840 | 816 | 822 | -2.26% | 241,800 | 396億8944万 | -5.52% | 9.6 | 1.1 |
| 07/24 | 829 | 867 | 829 | 841 | +1.2% | 333,100 | 406億684万 | -3.67% | 9.82 | 1.12 |
| 07/23 | 835 | 840 | 826 | 831 | -0.12% | 116,900 | 401億2400万 | -4.92% | 9.7 | 1.11 |
| 07/22 | 841 | 843 | 828 | 832 | -1.89% | 167,700 | 401億7228万 | -5.02% | 9.71 | 1.11 |
| 07/21 | 853 | 853 | 841 | 848 | -0.12% | 197,400 | 409億4483万 | -3.42% | 9.9 | 1.13 |
| 07/17 | 843 | 860 | 842 | 849 | +1.19% | 225,100 | 409億9311万 | -3.63% | 9.91 | 1.13 |
| 07/16 | 843 | 851 | 823 | 839 | +0.84% | 301,900 | 405億1027万 | -4.98% | 9.79 | 1.12 |
| 07/15 | 854 | 865 | 826 | 832 | -3.14% | 448,700 | 401億7228万 | -5.99% | 9.71 | 1.11 |
| 07/14 | 849 | 863 | 843 | 859 | +3.37% | 368,100 | 414億7595万 | -3.16% | 10.03 | 1.14 |
| 07/13 | 830 | 846 | 821 | 831 | +1.59% | 426,900 | 401億2400万 | -6.42% | 9.7 | 1.11 |
| 07/10 | 835 | 835 | 807 | 818 | -1.45% | 588,500 | 394億9631万 | -8.19% | 9.55 | 1.09 |
| 07/09 | 813 | 833 | 787 | 830 | +0.24% | 612,100 | 400億7572万 | -7.16% | 9.69 | 1.11 |
| 07/08 | 867 | 874 | 825 | 828 | -5.05% | 666,200 | 399億7915万 | -7.59% | 9.67 | 1.1 |
| 07/07 | 899 | 905 | 870 | 872 | -1.8% | 585,700 | 421億364万 | -2.9% | 10.18 | 1.16 |
| 07/06 | 914 | 927 | 873 | 888 | -5.43% | 1,001,500 | 428億7619万 | -1.11% | 10.37 | 1.18 |
| 07/03 | 940 | 946 | 927 | 939 | +0.86% | 318,500 | 453億3867万 | +4.45% | 10.96 | 1.25 |
