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 |
|---|
| 2017 | 10/1, 株式併合 10→1 |
| 2015 |
| 03/31 | 3,300 | 3,310 | 3,220 | 3,220 | -1.83% | 2,114,800 | 1兆1322億 | -2.57% | 28.68 | 1.41 |
| 03/30 | 3,240 | 3,290 | 3,240 | 3,280 | +1.23% | 1,423,900 | 1兆1533億 | -0.79% | 29.21 | 1.44 |
| 03/27 | 3,270 | 3,300 | 3,210 | 3,240 | -2.99% | 2,753,900 | 1兆1393億 | -1.94% | 28.85 | 1.42 |
| 03/26 | 3,390 | 3,390 | 3,320 | 3,340 | -1.76% | 3,874,900 | 1兆1744億 | +1.12% | 29.74 | 1.46 |
| 03/25 | 3,380 | 3,410 | 3,380 | 3,400 | +0.29% | 1,938,800 | 1兆1955億 | +3.09% | 30.28 | 1.49 |
| 03/24 | 3,420 | 3,430 | 3,380 | 3,390 | -0.88% | 1,741,300 | 1兆1920億 | +3.04% | 30.19 | 1.48 |
| 03/23 | 3,390 | 3,420 | 3,380 | 3,420 | +1.18% | 1,677,200 | 1兆2026億 | +4.27% | 30.46 | 1.5 |
| 03/20 | 3,390 | 3,390 | 3,370 | 3,380 | 0% | 1,247,000 | 1兆1885億 | +3.4% | 30.1 | 1.48 |
| 03/19 | 3,390 | 3,400 | 3,360 | 3,380 | 0% | 1,381,300 | 1兆1885億 | +3.71% | 30.1 | 1.48 |
| 03/18 | 3,380 | 3,390 | 3,350 | 3,380 | +0.3% | 1,647,400 | 1兆1885億 | +3.94% | 30.1 | 1.48 |
| 03/17 | 3,380 | 3,390 | 3,350 | 3,370 | 0% | 1,718,200 | 1兆1850億 | +3.95% | 30.01 | 1.48 |
| 03/16 | 3,310 | 3,370 | 3,310 | 3,370 | +1.81% | 1,883,800 | 1兆1850億 | +4.27% | 30.01 | 1.48 |
| 03/13 | 3,330 | 3,350 | 3,300 | 3,310 | -0.3% | 2,975,800 | 1兆1639億 | +2.64% | 29.48 | 1.45 |
| 03/12 | 3,270 | 3,320 | 3,260 | 3,320 | +1.53% | 2,178,200 | 1兆1674億 | +3.14% | 29.57 | 1.45 |
| 03/11 | 3,260 | 3,280 | 3,260 | 3,270 | 0% | 1,215,200 | 1兆1498億 | +1.74% | 29.12 | 1.43 |
| 03/10 | 3,270 | 3,280 | 3,250 | 3,270 | +0.31% | 1,061,600 | 1兆1498億 | +1.9% | 29.12 | 1.43 |
| 03/09 | 3,260 | 3,280 | 3,250 | 3,260 | -0.61% | 820,000 | 1兆1463億 | +1.65% | 29.03 | 1.43 |
| 03/06 | 3,260 | 3,280 | 3,250 | 3,280 | +0.61% | 1,361,200 | 1兆1533億 | +2.28% | 29.21 | 1.44 |
| 03/05 | 3,250 | 3,260 | 3,230 | 3,260 | +0.31% | 780,000 | 1兆1463億 | +1.65% | 29.03 | 1.43 |
| 03/04 | 3,250 | 3,260 | 3,220 | 3,250 | -0.61% | 1,138,700 | 1兆1428億 | +1.37% | 28.94 | 1.42 |
| 03/03 | 3,270 | 3,280 | 3,240 | 3,270 | +0.62% | 1,046,200 | 1兆1498億 | +2.12% | 29.12 | 1.43 |
| 03/02 | 3,250 | 3,280 | 3,240 | 3,250 | 0% | 1,273,300 | 1兆1428億 | +1.72% | 28.94 | 1.42 |
| 02/27 | 3,240 | 3,250 | 3,220 | 3,250 | +0.31% | 1,354,400 | 1兆1428億 | +1.94% | 28.94 | 1.42 |
| 02/26 | 3,200 | 3,240 | 3,190 | 3,240 | +0.62% | 1,634,100 | 1兆1393億 | +1.89% | 28.85 | 1.42 |
| 02/25 | 3,250 | 3,260 | 3,210 | 3,220 | -0.92% | 1,425,400 | 1兆1322億 | +1.51% | 28.68 | 1.41 |
| 02/24 | 3,250 | 3,260 | 3,230 | 3,250 | +0.31% | 1,480,200 | 1兆1428億 | +2.72% | 28.94 | 1.42 |
| 02/23 | 3,220 | 3,250 | 3,210 | 3,240 | +1.25% | 1,348,200 | 1兆1393億 | +2.73% | 28.85 | 1.42 |
| 02/20 | 3,220 | 3,230 | 3,190 | 3,200 | -0.62% | 1,739,300 | 1兆1252億 | +1.72% | 28.5 | 1.4 |
| 02/19 | 3,200 | 3,240 | 3,200 | 3,220 | +0.63% | 1,795,100 | 1兆1322億 | +2.48% | 28.68 | 1.41 |
| 02/18 | 3,180 | 3,210 | 3,170 | 3,200 | +1.59% | 1,655,900 | 1兆1252億 | +2.11% | 28.5 | 1.4 |
| 02/17 | 3,130 | 3,150 | 3,120 | 3,150 | +0.64% | 1,474,100 | 1兆1076億 | +0.7% | 28.05 | 1.38 |
| 02/16 | 3,160 | 3,180 | 3,130 | 3,130 | -0.32% | 1,373,000 | 1兆1006億 | +0.26% | 27.87 | 1.37 |
| 02/13 | 3,190 | 3,190 | 3,130 | 3,140 | -1.57% | 1,674,200 | 1兆1041億 | +0.71% | 27.96 | 1.37 |
| 02/12 | 3,180 | 3,220 | 3,170 | 3,190 | +1.59% | 2,486,200 | 1兆1217億 | +2.57% | 28.41 | 1.4 |
| 02/10 | 3,130 | 3,150 | 3,110 | 3,140 | +0.32% | 1,335,300 | 1兆1041億 | +1.29% | 27.96 | 1.37 |
| 02/09 | 3,180 | 3,200 | 3,120 | 3,130 | -1.57% | 1,694,300 | 1兆1006億 | +1.1% | 27.87 | 1.37 |
| 02/06 | 3,190 | 3,220 | 3,150 | 3,180 | +0.63% | 1,217,900 | 1兆1182億 | +2.91% | 28.32 | 1.39 |
| 02/05 | 3,200 | 3,240 | 3,140 | 3,160 | -0.94% | 1,846,600 | 1兆1111億 | +2.5% | 28.14 | 1.38 |
| 02/04 | 3,160 | 3,190 | 3,130 | 3,190 | +0.95% | 1,873,400 | 1兆1217億 | +3.64% | 28.41 | 1.4 |
| 02/03 | 3,220 | 3,240 | 3,140 | 3,160 | -1.56% | 2,622,000 | 1兆1111億 | +2.9% | 28.14 | 1.38 |
| 02/02 | 3,210 | 3,240 | 3,110 | 3,210 | -1.53% | 1,868,800 | 1兆1287億 | +4.7% | 28.59 | 1.41 |
| 01/30 | 3,310 | 3,310 | 3,260 | 3,260 | -0.61% | 1,771,300 | 1兆1463億 | +6.68% | 29.03 | 1.43 |
| 01/29 | 3,310 | 3,330 | 3,250 | 3,280 | +0.92% | 2,983,900 | 1兆1533億 | +7.72% | 29.21 | 1.44 |
| 01/28 | 3,140 | 3,270 | 3,140 | 3,250 | +3.17% | 2,873,100 | 1兆1428億 | +7.15% | 28.94 | 1.42 |
| 01/27 | 3,100 | 3,150 | 3,100 | 3,150 | +1.94% | 1,734,800 | 1兆1076億 | +4.34% | 28.05 | 1.38 |
| 01/26 | 3,060 | 3,090 | 3,060 | 3,090 | +0.32% | 1,155,600 | 1兆865億 | +2.66% | 27.52 | 1.35 |
| 01/23 | 3,050 | 3,080 | 3,050 | 3,080 | +1.65% | 1,448,500 | 1兆830億 | +2.53% | 27.43 | 1.35 |
| 01/22 | 3,050 | 3,060 | 3,020 | 3,030 | -0.66% | 1,048,100 | 1兆654億 | +1% | 26.98 | 1.33 |
| 01/21 | 3,020 | 3,050 | 3,020 | 3,050 | +1.33% | 1,204,400 | 1兆725億 | +1.73% | 27.16 | 1.34 |
| 01/20 | 3,010 | 3,020 | 3,000 | 3,010 | 0% | 1,007,000 | 1兆584億 | +0.5% | 26.8 | 1.32 |
| 01/19 | 3,060 | 3,060 | 3,000 | 3,010 | -0.99% | 1,292,400 | 1兆584億 | +0.5% | 26.8 | 1.32 |
| 01/16 | 3,040 | 3,050 | 2,990 | 3,040 | -1.62% | 2,568,300 | 1兆689億 | +1.47% | 27.07 | 1.33 |
| 01/15 | 3,050 | 3,090 | 3,030 | 3,090 | +1.98% | 2,406,900 | 1兆865億 | +3.17% | 27.52 | 1.35 |
| 01/14 | 3,010 | 3,030 | 3,010 | 3,030 | -0.33% | 1,382,200 | 1兆654億 | +1.27% | 26.98 | 1.33 |
| 01/13 | 2,990 | 3,040 | 2,980 | 3,040 | +1% | 1,537,500 | 1兆689億 | +1.64% | 27.07 | 1.33 |
| 01/09 | 3,050 | 3,060 | 3,000 | 3,010 | -0.99% | 1,726,900 | 1兆584億 | +0.64% | 26.8 | 1.32 |
| 01/08 | 2,990 | 3,040 | 2,990 | 3,040 | +3.4% | 2,176,100 | 1兆689億 | +1.6% | 27.07 | 1.33 |
| 01/07 | 2,930 | 2,950 | 2,910 | 2,940 | 0% | 1,444,800 | 1兆338億 | -1.61% | 26.18 | 1.29 |
| 01/06 | 2,980 | 3,000 | 2,940 | 2,940 | -2.97% | 2,991,900 | 1兆338億 | -1.31% | 26.18 | 1.29 |
| 01/05 | 2,990 | 3,050 | 2,960 | 3,030 | +1.34% | 1,770,300 | 1兆654億 | +1.95% | 26.98 | 1.33 |
| 2014 |
| 12/30 | 3,010 | 3,020 | 2,990 | 2,990 | -0.33% | 1,102,400 | 1兆514億 | +0.98% | 26.62 | 1.31 |
| 12/29 | 3,030 | 3,050 | 2,980 | 3,000 | -0.66% | 1,927,200 | 1兆549億 | +1.63% | 26.71 | 1.31 |
| 12/26 | 3,020 | 3,030 | 3,000 | 3,020 | 0% | 900,700 | 1兆619億 | +2.69% | 26.89 | 1.32 |
| 12/25 | 3,030 | 3,030 | 2,980 | 3,020 | -0.33% | 1,514,600 | 1兆619億 | +3.07% | 26.89 | 1.32 |
| 12/24 | 3,010 | 3,040 | 3,000 | 3,030 | +1.68% | 2,053,400 | 1兆654億 | +3.84% | 26.98 | 1.33 |
| 12/22 | 2,980 | 2,990 | 2,960 | 2,980 | 0% | 1,602,700 | 1兆478億 | +2.69% | 26.53 | 1.3 |
| 12/19 | 3,000 | 3,000 | 2,960 | 2,980 | +0.34% | 1,569,800 | 1兆478億 | +3.08% | 26.53 | 1.3 |
| 12/18 | 2,980 | 2,990 | 2,940 | 2,970 | +2.41% | 2,054,500 | 1兆443億 | +3.2% | 26.44 | 1.3 |
| 12/17 | 2,940 | 2,980 | 2,900 | 2,900 | -1.36% | 2,030,100 | 1兆197億 | +1.22% | 25.82 | 1.27 |
| 12/16 | 2,900 | 2,960 | 2,850 | 2,940 | +0.34% | 2,377,100 | 1兆338億 | +3.01% | 26.18 | 1.29 |
| 12/15 | 2,940 | 2,950 | 2,890 | 2,930 | -1.35% | 2,468,200 | 1兆303億 | +3.13% | 26.09 | 1.28 |
| 12/12 | 2,970 | 3,010 | 2,970 | 2,970 | -1% | 2,766,600 | 1兆443億 | +5.02% | 26.44 | 1.3 |
| 12/11 | 2,940 | 3,010 | 2,940 | 3,000 | +1.35% | 1,804,800 | 1兆549億 | +6.65% | 26.71 | 1.31 |
| 12/10 | 3,000 | 3,010 | 2,950 | 2,960 | -1.66% | 1,687,300 | 1兆408億 | +5.79% | 26.36 | 1.3 |
| 12/09 | 3,010 | 3,020 | 3,000 | 3,010 | -0.66% | 1,245,100 | 1兆584億 | +8.16% | 26.8 | 1.32 |
| 12/08 | 3,040 | 3,050 | 3,010 | 3,030 | 0% | 1,184,300 | 1兆654億 | +9.54% | 26.98 | 1.33 |
| 12/05 | 3,020 | 3,070 | 3,020 | 3,030 | +0.33% | 2,341,800 | 1兆654億 | +10.3% | 26.98 | 1.33 |
| 12/04 | 3,000 | 3,040 | 2,990 | 3,020 | +0.67% | 1,637,000 | 1兆619億 | +10.7% | 26.89 | 1.32 |
| 12/03 | 3,050 | 3,050 | 2,990 | 3,000 | -1.32% | 2,895,400 | 1兆549億 | +10.78% | 26.71 | 1.31 |
| 12/02 | 3,010 | 3,050 | 3,000 | 3,040 | 0% | 2,528,400 | 1兆689億 | +13.05% | 27.07 | 1.33 |
| 12/01 | 2,960 | 3,080 | 2,960 | 3,040 | +4.11% | 4,546,000 | 1兆689億 | +14.07% | 27.07 | 1.33 |
| 11/28 | 2,770 | 2,940 | 2,770 | 2,920 | +7.35% | 6,187,700 | 1兆267億 | +10.52% | 26 | 1.28 |
| 11/27 | 2,760 | 2,760 | 2,720 | 2,720 | -1.45% | 1,372,800 | 9564億6766万 | +3.7% | 24.22 | 1.19 |
| 11/26 | 2,770 | 2,790 | 2,760 | 2,760 | -0.36% | 1,094,400 | 9705億3337万 | +5.79% | 24.57 | 1.21 |
| 11/25 | 2,750 | 2,770 | 2,730 | 2,770 | +0.73% | 1,978,800 | 9740億4979万 | +6.78% | 24.66 | 1.21 |
| 11/21 | 2,760 | 2,760 | 2,710 | 2,750 | +0.36% | 1,685,500 | 9670億1694万 | +6.8% | 24.49 | 1.2 |
| 11/20 | 2,760 | 2,790 | 2,740 | 2,740 | 0% | 1,395,800 | 9635億52万 | +7.11% | 24.4 | 1.2 |
| 11/19 | 2,720 | 2,760 | 2,720 | 2,740 | +1.11% | 1,782,300 | 9635億52万 | +7.66% | 24.4 | 1.2 |
| 11/18 | 2,680 | 2,710 | 2,670 | 2,710 | +3.04% | 1,440,300 | 9529億5124万 | +7.24% | 24.13 | 1.19 |
| 11/17 | 2,710 | 2,730 | 2,630 | 2,630 | -3.31% | 2,426,900 | 9248億1984万 | +4.53% | 23.42 | 1.15 |
| 11/14 | 2,690 | 2,720 | 2,670 | 2,720 | +2.26% | 2,891,800 | 9564億6766万 | +8.41% | 24.22 | 1.19 |
| 11/13 | 2,620 | 2,680 | 2,620 | 2,660 | +1.14% | 2,170,400 | 9353億6911万 | +6.44% | 23.68 | 1.16 |
| 11/12 | 2,640 | 2,650 | 2,630 | 2,630 | -0.38% | 2,365,200 | 9248億1984万 | +5.58% | 23.42 | 1.15 |
| 11/11 | 2,610 | 2,640 | 2,610 | 2,640 | +1.15% | 1,754,100 | 9283億3626万 | +6.28% | 23.51 | 1.16 |
| 11/10 | 2,590 | 2,610 | 2,580 | 2,610 | 0% | 926,300 | 9177億8699万 | +5.41% | 23.24 | 1.14 |
| 11/07 | 2,600 | 2,620 | 2,600 | 2,610 | +0.77% | 1,426,300 | 9177億8699万 | +5.75% | 23.24 | 1.14 |
| 11/06 | 2,630 | 2,640 | 2,580 | 2,590 | -1.52% | 1,870,300 | 9107億5414万 | +5.07% | 23.06 | 1.13 |
| 11/05 | 2,580 | 2,630 | 2,570 | 2,630 | +1.94% | 3,548,100 | 9248億1984万 | +6.74% | 23.42 | 1.15 |
| 11/04 | 2,600 | 2,610 | 2,550 | 2,580 | +0.39% | 4,544,500 | 9072億3771万 | +4.92% | 22.97 | 1.13 |
| 10/31 | 2,580 | 2,610 | 2,550 | 2,570 | 0% | 3,687,700 | 9037億2129万 | +4.6% | 22.88 | 1.12 |
