PER
2014/08/07~2015/01/06
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 |
01/06 | 3,580 | 3,680 | 3,570 | 3,650 | 0% | 2,932,600 | 1兆3238億 | -0.98% | 8.88 | 1.7 |
01/05 | 3,620 | 3,685 | 3,570 | 3,650 | +1.39% | 1,886,700 | 1兆3238億 | -0.65% | 8.88 | 1.7 |
2014 |
12/30 | 3,595 | 3,620 | 3,560 | 3,600 | +0.7% | 1,464,100 | 1兆3057億 | -1.67% | 8.76 | 1.68 |
12/29 | 3,640 | 3,645 | 3,550 | 3,575 | -0.69% | 1,852,300 | 1兆2966億 | -2.05% | 8.69 | 1.67 |
12/26 | 3,575 | 3,610 | 3,535 | 3,600 | +0.84% | 1,683,500 | 1兆3057億 | -1.04% | 8.76 | 1.68 |
12/25 | 3,595 | 3,615 | 3,465 | 3,570 | -4.03% | 5,718,200 | 1兆2948億 | -1.54% | 8.68 | 1.67 |
12/24 | 3,710 | 3,725 | 3,650 | 3,720 | +1.36% | 2,109,400 | 1兆3492億 | +2.93% | 9.05 | 1.74 |
12/22 | 3,715 | 3,735 | 3,650 | 3,670 | -1.74% | 2,235,200 | 1兆3311億 | +2.17% | 8.93 | 1.71 |
12/19 | 3,815 | 3,840 | 3,680 | 3,735 | +0.54% | 2,507,500 | 1兆3546億 | +4.45% | 9.08 | 1.74 |
12/18 | 3,670 | 3,715 | 3,655 | 3,715 | +3.19% | 2,440,800 | 1兆3474億 | +4.44% | 9.04 | 1.73 |
12/17 | 3,700 | 3,760 | 3,595 | 3,600 | -2.96% | 3,055,300 | 1兆3057億 | +1.72% | 8.76 | 1.68 |
12/16 | 3,690 | 3,740 | 3,580 | 3,710 | -1.2% | 3,215,400 | 1兆3456億 | +5.34% | 9.02 | 1.73 |
12/15 | 3,770 | 3,815 | 3,735 | 3,755 | -3.35% | 2,605,800 | 1兆3619億 | +7.38% | 9.13 | 1.75 |
12/12 | 3,845 | 3,940 | 3,825 | 3,885 | +1.17% | 3,433,600 | 1兆4091億 | +11.96% | 9.45 | 1.81 |
12/11 | 3,700 | 3,850 | 3,670 | 3,840 | +3.23% | 3,842,900 | 1兆3927億 | +11.69% | 9.34 | 1.79 |
12/10 | 3,750 | 3,780 | 3,705 | 3,720 | -2.62% | 2,720,700 | 1兆3492億 | +9.12% | 9.05 | 1.74 |
12/09 | 3,800 | 3,850 | 3,785 | 3,820 | +0.13% | 2,527,500 | 1兆3855億 | +13.05% | 9.29 | 1.78 |
12/08 | 3,825 | 3,855 | 3,790 | 3,815 | -0.26% | 1,758,900 | 1兆3837億 | +14.02% | 9.28 | 1.78 |
12/05 | 3,910 | 3,945 | 3,810 | 3,825 | -1.16% | 3,028,200 | 1兆3873億 | +15.42% | 9.3 | 1.79 |
12/04 | 3,800 | 3,885 | 3,785 | 3,870 | +3.06% | 3,263,800 | 1兆4036億 | +17.95% | 9.41 | 1.81 |
12/03 | 3,775 | 3,775 | 3,670 | 3,755 | +3.3% | 4,510,500 | 1兆3619億 | +15.75% | 9.13 | 1.75 |
12/02 | 3,550 | 3,665 | 3,500 | 3,635 | 0% | 3,769,300 | 1兆3184億 | +13.17% | 8.84 | 1.7 |
12/01 | 3,740 | 3,740 | 3,580 | 3,635 | +4.15% | 6,475,900 | 1兆3184億 | +14.24% | 8.84 | 1.7 |
11/28 | 3,410 | 3,550 | 3,410 | 3,490 | +5.28% | 5,498,200 | 1兆2658億 | +10.72% | 8.49 | 1.63 |
11/27 | 3,335 | 3,350 | 3,285 | 3,315 | -0.6% | 2,265,700 | 1兆2023億 | +6.01% | 8.06 | 1.55 |
11/26 | 3,320 | 3,360 | 3,310 | 3,335 | 0% | 1,365,800 | 1兆2096億 | +7.41% | 8.11 | 1.56 |
11/25 | 3,355 | 3,360 | 3,325 | 3,335 | +0.45% | 2,132,300 | 1兆2096億 | +8.24% | 8.11 | 1.56 |
11/21 | 3,320 | 3,350 | 3,275 | 3,320 | +1.07% | 3,784,500 | 1兆2041億 | +8.71% | 8.07 | 1.55 |
11/20 | 3,315 | 3,315 | 3,250 | 3,285 | -0.15% | 1,508,200 | 1兆1914億 | +8.45% | 7.99 | 1.53 |
11/19 | 3,325 | 3,330 | 3,270 | 3,290 | +0.77% | 2,040,400 | 1兆1932億 | +9.3% | 8 | 1.54 |
11/18 | 3,280 | 3,300 | 3,225 | 3,265 | +2.35% | 1,612,700 | 1兆1842億 | +9.38% | 7.94 | 1.52 |
11/17 | 3,245 | 3,260 | 3,190 | 3,190 | -2.45% | 1,788,100 | 1兆1570億 | +7.52% | 7.76 | 1.49 |
11/14 | 3,270 | 3,280 | 3,230 | 3,270 | +0.93% | 2,075,100 | 1兆1860億 | +10.73% | 7.95 | 1.53 |
11/13 | 3,250 | 3,265 | 3,210 | 3,240 | -0.77% | 2,328,700 | 1兆1751億 | +10.35% | 7.88 | 1.51 |
11/12 | 3,270 | 3,335 | 3,245 | 3,265 | +2.67% | 4,192,300 | 1兆1842億 | +11.66% | 7.94 | 1.52 |
11/11 | 3,115 | 3,180 | 3,100 | 3,180 | +2.75% | 2,341,800 | 1兆1533億 | +9.32% | 7.73 | 1.48 |
11/10 | 3,060 | 3,105 | 3,030 | 3,095 | +0.65% | 1,061,200 | 1兆1225億 | +6.91% | 7.53 | 1.44 |
11/07 | 3,115 | 3,140 | 3,070 | 3,075 | -0.49% | 2,087,700 | 1兆1153億 | +6.62% | 7.48 | 1.44 |
11/06 | 3,120 | 3,160 | 3,080 | 3,090 | -0.8% | 3,626,200 | 1兆1207億 | +7.29% | 7.52 | 1.44 |
11/05 | 3,005 | 3,125 | 3,000 | 3,115 | +4.81% | 4,827,000 | 1兆1298億 | +8.31% | 7.58 | 1.45 |
11/04 | 3,050 | 3,100 | 2,959 | 2,972 | -0.54% | 5,279,400 | 1兆779億 | +3.48% | 7.23 | 1.39 |
10/31 | 3,015 | 3,050 | 2,971 | 2,988 | -0.9% | 4,097,700 | 1兆837億 | +4.04% | 7.27 | 1.39 |
10/30 | 2,986 | 3,015 | 2,972 | 3,015 | +0.6% | 3,984,300 | 1兆935億 | +5.02% | 7.33 | 1.41 |
10/29 | 2,980 | 3,010 | 2,970 | 2,997 | +1.46% | 2,366,100 | 1兆870億 | +4.5% | 7.29 | 1.4 |
10/28 | 2,912 | 2,957 | 2,902 | 2,954 | +0.2% | 1,530,300 | 1兆714億 | +3.07% | 7.18 | 1.38 |
10/27 | 2,900 | 2,953 | 2,861 | 2,948 | +2.43% | 2,591,200 | 1兆692億 | +2.93% | 7.17 | 1.38 |
10/24 | 2,916 | 2,927 | 2,790 | 2,878 | -0.55% | 2,979,800 | 1兆438億 | +0.52% | 7 | 1.34 |
10/23 | 2,850 | 2,897 | 2,801 | 2,894 | +0.87% | 1,800,500 | 1兆496億 | +0.98% | 7.04 | 1.35 |
10/22 | 2,805 | 2,871 | 2,785 | 2,869 | +4.4% | 2,209,600 | 1兆405億 | 0% | 6.98 | 1.34 |
10/21 | 2,794 | 2,794 | 2,736 | 2,748 | -0.07% | 1,808,800 | 9967億1059万 | -4.28% | 6.68 | 1.28 |
10/20 | 2,750 | 2,758 | 2,719 | 2,750 | +3.42% | 2,437,900 | 9974億3600万 | -4.48% | 6.69 | 1.28 |
10/17 | 2,716 | 2,744 | 2,654 | 2,659 | -1.41% | 3,083,400 | 9644億2993万 | -7.96% | 6.47 | 1.24 |
10/16 | 2,732 | 2,798 | 2,691 | 2,697 | -4.29% | 2,300,100 | 9782億1268万 | -7.06% | 6.56 | 1.26 |
10/15 | 2,752 | 2,828 | 2,742 | 2,818 | +6.26% | 3,152,100 | 1兆220億 | -3.19% | 6.85 | 1.32 |
10/14 | 2,733 | 2,748 | 2,650 | 2,652 | -5.45% | 3,077,900 | 9618億9100万 | -9.08% | 6.45 | 1.24 |
10/10 | 2,800 | 2,832 | 2,790 | 2,805 | -1.41% | 2,189,200 | 1兆173億 | -4.3% | 6.82 | 1.31 |
10/09 | 2,912 | 2,924 | 2,829 | 2,845 | -0.42% | 2,273,100 | 1兆318億 | -3.17% | 6.92 | 1.33 |
10/08 | 2,881 | 2,896 | 2,843 | 2,857 | -2.32% | 2,228,300 | 1兆362億 | -2.92% | 6.95 | 1.33 |
10/07 | 2,922 | 2,942 | 2,901 | 2,925 | +1.07% | 1,449,000 | 1兆609億 | -0.75% | 7.11 | 1.37 |
10/06 | 2,884 | 2,907 | 2,857 | 2,894 | +2.01% | 1,385,400 | 1兆496億 | -1.8% | 7.04 | 1.35 |
10/03 | 2,840 | 2,859 | 2,805 | 2,837 | +0.42% | 1,892,500 | 1兆289億 | -3.8% | 6.9 | 1.32 |
10/02 | 2,910 | 2,911 | 2,813 | 2,825 | -4.56% | 2,922,400 | 1兆246億 | -4.3% | 6.87 | 1.32 |
10/01 | 2,989 | 2,989 | 2,950 | 2,960 | -1.33% | 1,945,800 | 1兆736億 | +0.17% | 7.2 | 1.38 |
10/01 | 株式分割 1→2 |
09/30 | 3,020 | 3,065 | 3,000 | 3,000 | -0.66% | 2,090,800 | 1兆881億 | +1.59% | 7.3 | 1.4 |
09/29 | 2,976 | 3,035 | 2,937 | 3,020 | +1.75% | 2,833,400 | 1兆953億 | +2.41% | 7.35 | 1.41 |
09/26 | 2,950 | 2,968 | 2,936 | 2,968 | +0.27% | 2,384,800 | 1兆765億 | +0.82% | 7.22 | 1.39 |
09/25 | 2,930 | 2,960 | 2,920 | 2,960 | +0.51% | 4,085,400 | 1兆736億 | +0.61% | 7.2 | 1.38 |
09/24 | 2,930 | 2,950 | 2,920 | 2,945 | +0.17% | 2,067,600 | 1兆681億 | +0.17% | 7.17 | 1.38 |
09/22 | 2,940 | 2,960 | 2,930 | 2,940 | +1.2% | 1,544,800 | 1兆663億 | +0.03% | 7.15 | 1.37 |
09/19 | 2,900 | 2,910 | 2,880 | 2,905 | -0.34% | 2,221,400 | 1兆536億 | -1.12% | 7.07 | 1.36 |
09/18 | 2,945 | 2,945 | 2,910 | 2,915 | -1.19% | 2,192,600 | 1兆572億 | -0.75% | 7.09 | 1.36 |
09/17 | 2,975 | 2,975 | 2,935 | 2,950 | -0.67% | 1,343,200 | 1兆699億 | +0.58% | 7.18 | 1.38 |
09/16 | 2,950 | 2,980 | 2,940 | 2,970 | +1.37% | 1,818,800 | 1兆772億 | +1.5% | 7.23 | 1.39 |
09/12 | 2,940 | 2,945 | 2,925 | 2,930 | -1.01% | 1,576,800 | 1兆627億 | +0.41% | 7.13 | 1.37 |
09/11 | 2,995 | 2,995 | 2,950 | 2,960 | -1% | 1,576,000 | 1兆736億 | +1.72% | 7.2 | 1.38 |
09/10 | 2,950 | 2,995 | 2,950 | 2,990 | +0.5% | 1,206,000 | 1兆844億 | +3.07% | 7.27 | 1.4 |
09/09 | 2,965 | 2,975 | 2,955 | 2,975 | +1.36% | 1,328,200 | 1兆790億 | +2.91% | 7.24 | 1.39 |
09/08 | 2,965 | 2,970 | 2,930 | 2,935 | -1.01% | 1,847,600 | 1兆645億 | +1.84% | 7.14 | 1.37 |
09/05 | 2,980 | 2,980 | 2,945 | 2,965 | -0.84% | 1,230,000 | 1兆754億 | +2.99% | 7.21 | 1.38 |
09/04 | 2,985 | 2,995 | 2,970 | 2,990 | +0.17% | 1,514,600 | 1兆844億 | +4% | 7.27 | 1.4 |
09/03 | 2,995 | 2,995 | 2,975 | 2,985 | +0.51% | 1,255,200 | 1兆826億 | +4.01% | 7.26 | 1.39 |
09/02 | 2,965 | 2,980 | 2,955 | 2,970 | +0.17% | 1,524,800 | 1兆772億 | +3.7% | 7.23 | 1.39 |
09/01 | 2,925 | 2,970 | 2,915 | 2,965 | +1.37% | 1,468,200 | 1兆754億 | +3.53% | 7.21 | 1.38 |
08/29 | 2,920 | 2,935 | 2,905 | 2,925 | -0.17% | 1,430,800 | 1兆609億 | +2.13% | 7.12 | 1.37 |
08/28 | 2,895 | 2,935 | 2,895 | 2,930 | +0.69% | 919,200 | 1兆627億 | +2.2% | 7.13 | 1.37 |
08/27 | 2,895 | 2,915 | 2,890 | 2,910 | +0.17% | 859,600 | 1兆554億 | +1.36% | 7.08 | 1.36 |
08/26 | 2,930 | 2,940 | 2,905 | 2,905 | -0.68% | 1,212,600 | 1兆536億 | +1.08% | 7.07 | 1.36 |
08/25 | 2,900 | 2,930 | 2,890 | 2,925 | +1.04% | 792,200 | 1兆609億 | +1.63% | 7.12 | 1.37 |
08/22 | 2,915 | 2,920 | 2,890 | 2,895 | -0.17% | 1,091,600 | 1兆500億 | +0.52% | 7.04 | 1.35 |
08/21 | 2,925 | 2,925 | 2,895 | 2,900 | -0.68% | 1,552,200 | 1兆518億 | +0.59% | 7.06 | 1.35 |
08/20 | 2,945 | 2,945 | 2,910 | 2,920 | +0.34% | 1,431,200 | 1兆590億 | +1.18% | 7.1 | 1.36 |
08/19 | 2,935 | 2,940 | 2,895 | 2,910 | -0.34% | 1,083,800 | 1兆554億 | +0.76% | 7.08 | 1.36 |
08/18 | 2,905 | 2,920 | 2,880 | 2,920 | +0.52% | 1,127,200 | 1兆590億 | +1% | 7.1 | 1.36 |
08/15 | 2,905 | 2,915 | 2,880 | 2,905 | +0.52% | 1,684,200 | 1兆536億 | +0.41% | 7.07 | 1.36 |
08/14 | 2,855 | 2,925 | 2,820 | 2,890 | +3.03% | 3,016,200 | 1兆482億 | -0.1% | 7.03 | 1.35 |
08/13 | 2,795 | 2,840 | 2,780 | 2,805 | +1.08% | 2,632,000 | 1兆173億 | -3.04% | 6.82 | 1.31 |
08/12 | 2,770 | 2,790 | 2,760 | 2,775 | +0.54% | 970,600 | 1兆65億 | -4.18% | 6.75 | 1.3 |
08/11 | 2,765 | 2,775 | 2,725 | 2,760 | +0.91% | 1,058,800 | 1兆10億 | -4.79% | 6.72 | 1.29 |
08/08 | 2,745 | 2,770 | 2,715 | 2,735 | -0.18% | 2,564,200 | 9919億9544万 | -5.75% | 6.65 | 1.28 |
08/07 | 2,740 | 2,755 | 2,710 | 2,740 | +0.18% | 1,756,400 | 9938億896万 | -5.68% | 6.67 | 1.28 |