PER
2015/06/19～2015/11/13
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 |
| 11/13 | 1,606 | 1,616 | 1,588 | 1,598 | -1.9% | 1,317,700 | 8036億637万 | -6.44% | 8.2 | 1.27 |
| 11/12 | 1,613 | 1,631 | 1,610 | 1,629 | +1.37% | 1,357,900 | 8191億9573万 | -4.9% | 8.35 | 1.29 |
| 11/11 | 1,605 | 1,617 | 1,589 | 1,607 | +0.82% | 1,750,100 | 8081億3231万 | -6.35% | 8.24 | 1.27 |
| 11/10 | 1,633 | 1,638 | 1,582 | 1,594 | -3.86% | 2,183,300 | 8015億9484万 | -7.22% | 8.18 | 1.26 |
| 11/09 | 1,659 | 1,663 | 1,635 | 1,658 | +0.48% | 1,311,000 | 8337億7932万 | -3.6% | 8.5 | 1.31 |
| 11/06 | 1,669 | 1,682 | 1,630 | 1,650 | -0.36% | 1,405,900 | 8297億5626万 | -4.07% | 8.46 | 1.31 |
| 11/05 | 1,642 | 1,657 | 1,619 | 1,656 | +1.72% | 1,501,000 | 8327億7356万 | -3.66% | 8.49 | 1.31 |
| 11/04 | 1,685 | 1,691 | 1,623 | 1,628 | -1.99% | 1,812,400 | 8186億9284万 | -5.07% | 8.35 | 1.29 |
| 11/02 | 1,685 | 1,695 | 1,659 | 1,661 | -2.75% | 1,305,700 | 8352億8797万 | -3.21% | 8.52 | 1.32 |
| 10/30 | 1,683 | 1,710 | 1,663 | 1,708 | +1.01% | 2,470,100 | 8589億2345万 | -0.41% | 8.76 | 1.35 |
| 10/29 | 1,679 | 1,709 | 1,673 | 1,691 | -6% | 3,123,500 | 8503億7445万 | -1.17% | 8.67 | 1.34 |
| 10/28 | 1,784 | 1,803 | 1,780 | 1,799 | +0.56% | 472,300 | 9046億8577万 | +5.33% | 9.23 | 1.43 |
| 10/27 | 1,804 | 1,818 | 1,785 | 1,789 | -1.11% | 1,123,700 | 8996億5694万 | +5.24% | 9.18 | 1.42 |
| 10/26 | 1,820 | 1,835 | 1,807 | 1,809 | +0.89% | 937,700 | 9097億1459万 | +6.91% | 9.28 | 1.43 |
| 10/23 | 1,800 | 1,814 | 1,785 | 1,793 | +1.24% | 1,262,500 | 9016億6847万 | +6.47% | 9.2 | 1.42 |
| 10/22 | 1,750 | 1,780 | 1,743 | 1,771 | +0.4% | 935,400 | 8906億505万 | +5.67% | 9.08 | 1.4 |
| 10/21 | 1,718 | 1,766 | 1,711 | 1,764 | +2.74% | 1,151,700 | 8870億8487万 | +5.82% | 9.05 | 1.4 |
| 10/20 | 1,758 | 1,765 | 1,710 | 1,717 | -1.6% | 1,443,600 | 8634億4939万 | +3.43% | 8.81 | 1.36 |
| 10/19 | 1,743 | 1,759 | 1,725 | 1,745 | -0.91% | 1,109,100 | 8775億3011万 | +5.44% | 8.95 | 1.38 |
| 10/16 | 1,750 | 1,774 | 1,742 | 1,761 | +1.62% | 1,334,200 | 8855億7623万 | +6.99% | 9.03 | 1.4 |
| 10/15 | 1,711 | 1,734 | 1,701 | 1,733 | +1.05% | 1,064,000 | 8714億9551万 | +5.74% | 8.89 | 1.37 |
| 10/14 | 1,745 | 1,755 | 1,709 | 1,715 | -1.83% | 1,165,800 | 8624億4363万 | +5.09% | 8.8 | 1.36 |
| 10/13 | 1,738 | 1,774 | 1,738 | 1,747 | -0.85% | 1,195,800 | 8785億3587万 | +7.51% | 8.96 | 1.38 |
| 10/09 | 1,730 | 1,763 | 1,718 | 1,762 | +2.74% | 1,034,300 | 8860億7911万 | +8.9% | 9.04 | 1.4 |
| 10/08 | 1,734 | 1,736 | 1,708 | 1,715 | -1.1% | 829,400 | 8624億4363万 | +6.52% | 8.8 | 1.36 |
| 10/07 | 1,710 | 1,739 | 1,700 | 1,734 | +2.36% | 1,149,800 | 8719億9840万 | +7.84% | 8.89 | 1.37 |
| 10/06 | 1,691 | 1,699 | 1,664 | 1,694 | +1.68% | 1,097,800 | 8518億8309万 | +5.48% | 8.69 | 1.34 |
| 10/05 | 1,663 | 1,668 | 1,636 | 1,666 | +1.28% | 1,000,200 | 8378億238万 | +3.87% | 8.54 | 1.32 |
| 10/02 | 1,636 | 1,673 | 1,629 | 1,645 | -0.54% | 837,000 | 8272億4185万 | +2.68% | 8.44 | 1.3 |
| 10/01 | 1,630 | 1,664 | 1,597 | 1,654 | +2.29% | 1,127,500 | 8317億6779万 | +3.57% | 8.48 | 1.31 |
| 09/30 | 1,582 | 1,620 | 1,554 | 1,617 | +3.19% | 1,445,600 | 8131億6113万 | +1.38% | 8.29 | 1.28 |
| 09/29 | 1,609 | 1,610 | 1,565 | 1,567 | -4.57% | 1,196,500 | 7880億1701万 | -2% | 8.04 | 1.24 |
| 09/28 | 1,642 | 1,674 | 1,611 | 1,642 | -0.3% | 1,105,000 | 8257億3320万 | +1.99% | 8.42 | 1.3 |
| 09/25 | 1,600 | 1,650 | 1,576 | 1,647 | +2.87% | 1,541,100 | 8282億4761万 | +1.67% | 8.45 | 1.31 |
| 09/24 | 1,605 | 1,629 | 1,581 | 1,601 | -0.25% | 2,304,500 | 8051億1501万 | -1.66% | 8.21 | 1.27 |
| 09/18 | 1,618 | 1,632 | 1,569 | 1,605 | -0.31% | 2,520,200 | 8071億2654万 | -2.07% | 8.23 | 1.27 |
| 09/17 | 1,584 | 1,615 | 1,575 | 1,610 | +2.22% | 1,919,000 | 8096億4096万 | -2.37% | 8.26 | 1.28 |
| 09/16 | 1,635 | 1,641 | 1,552 | 1,575 | -2.72% | 2,424,000 | 7920億4007万 | -5.12% | 8.08 | 1.25 |
| 09/15 | 1,622 | 1,634 | 1,584 | 1,619 | +2.34% | 1,961,800 | 8141億6690万 | -3.11% | 8.3 | 1.28 |
| 09/14 | 1,590 | 1,624 | 1,575 | 1,582 | +1.87% | 1,994,700 | 7955億6024万 | -5.83% | 8.11 | 1.25 |
| 09/11 | 1,538 | 1,572 | 1,535 | 1,553 | -2.02% | 2,370,100 | 7809億7665万 | -8.16% | 7.97 | 1.23 |
| 09/10 | 1,576 | 1,598 | 1,554 | 1,585 | -1.31% | 1,077,700 | 7970億6889万 | -6.82% | 8.13 | 1.26 |
| 09/09 | 1,580 | 1,612 | 1,550 | 1,606 | +5.45% | 1,259,200 | 8076億2943万 | -5.97% | 8.24 | 1.27 |
| 09/08 | 1,578 | 1,585 | 1,517 | 1,523 | -3.3% | 1,062,400 | 7658億9017万 | -11.3% | 7.81 | 1.21 |
| 09/07 | 1,545 | 1,588 | 1,525 | 1,575 | +1.42% | 1,287,900 | 7920億4007万 | -8.91% | 8.08 | 1.25 |
| 09/04 | 1,581 | 1,595 | 1,533 | 1,553 | -0.19% | 1,448,200 | 7809億7665万 | -10.59% | 7.97 | 1.23 |
| 09/03 | 1,591 | 1,620 | 1,552 | 1,556 | -0.45% | 1,229,100 | 7824億8530万 | -10.98% | 7.98 | 1.23 |
| 09/02 | 1,545 | 1,599 | 1,531 | 1,563 | -0.64% | 1,964,500 | 7860億548万 | -10.99% | 8.02 | 1.24 |
| 09/01 | 1,654 | 1,654 | 1,573 | 1,573 | -5.53% | 1,325,900 | 7910億3430万 | -10.83% | 8.07 | 1.25 |
| 08/31 | 1,680 | 1,687 | 1,650 | 1,665 | -1.01% | 1,593,200 | 8372億9950万 | -5.99% | 8.54 | 1.32 |
| 08/28 | 1,698 | 1,705 | 1,665 | 1,682 | +2.25% | 1,581,800 | 8458億4850万 | -5.13% | 8.63 | 1.33 |
| 08/27 | 1,637 | 1,687 | 1,631 | 1,645 | +2.49% | 1,837,900 | 8272億4185万 | -7.38% | 8.44 | 1.3 |
| 08/26 | 1,539 | 1,613 | 1,539 | 1,605 | +4.7% | 1,877,200 | 8071億2654万 | -9.83% | 8.23 | 1.27 |
| 08/25 | 1,518 | 1,620 | 1,511 | 1,533 | -4.07% | 2,972,300 | 7709億1900万 | -14.17% | 7.86 | 1.22 |
| 08/24 | 1,681 | 1,690 | 1,597 | 1,598 | -7.31% | 1,918,700 | 8036億637万 | -11.02% | 8.2 | 1.27 |
| 08/21 | 1,781 | 1,792 | 1,723 | 1,724 | -6.05% | 1,521,000 | 8669億6957万 | -4.33% | 8.84 | 1.37 |
| 08/20 | 1,867 | 1,897 | 1,835 | 1,835 | -2.55% | 1,156,500 | 9227億8954万 | +1.77% | 9.41 | 1.45 |
| 08/19 | 1,860 | 1,893 | 1,850 | 1,883 | +1.45% | 1,377,200 | 9469億2790万 | +4.73% | 9.66 | 1.49 |
| 08/18 | 1,890 | 1,909 | 1,841 | 1,856 | -0.7% | 1,251,700 | 9333億5007万 | +3.69% | 9.52 | 1.47 |
| 08/17 | 1,857 | 1,874 | 1,850 | 1,869 | +0.92% | 896,500 | 9398億8755万 | +4.82% | 9.59 | 1.48 |
| 08/14 | 1,877 | 1,892 | 1,840 | 1,852 | -2.32% | 1,551,500 | 9313億3854万 | +4.4% | 9.5 | 1.47 |
| 08/13 | 1,843 | 1,897 | 1,834 | 1,896 | +2.16% | 1,512,500 | 9534億6538万 | +7.48% | 9.72 | 1.5 |
| 08/12 | 1,828 | 1,870 | 1,824 | 1,856 | +0.92% | 1,543,800 | 9333億5007万 | +5.94% | 9.52 | 1.47 |
| 08/11 | 1,848 | 1,884 | 1,835 | 1,839 | -0.22% | 2,350,000 | 9248億107万 | +5.45% | 9.43 | 1.46 |
| 08/10 | 1,800 | 1,843 | 1,780 | 1,843 | +2.45% | 1,085,200 | 9268億1260万 | +6.22% | 9.45 | 1.46 |
| 08/07 | 1,800 | 1,820 | 1,770 | 1,799 | +0.95% | 1,736,800 | 9046億8577万 | +4.17% | 9.23 | 1.43 |
| 08/06 | 1,844 | 1,848 | 1,780 | 1,782 | -2.36% | 1,410,600 | 8961億3676万 | +3.54% | 9.14 | 1.41 |
| 08/05 | 1,821 | 1,843 | 1,810 | 1,825 | +0.27% | 1,312,500 | 9177億6071万 | +6.35% | 9.36 | 1.45 |
| 08/04 | 1,796 | 1,824 | 1,773 | 1,820 | +2.13% | 1,206,100 | 9152億4630万 | +6.5% | 9.33 | 1.44 |
| 08/03 | 1,810 | 1,838 | 1,775 | 1,782 | -2.03% | 1,633,600 | 8961億3676万 | +4.64% | 9.14 | 1.41 |
| 07/31 | 1,776 | 1,827 | 1,758 | 1,819 | +3.23% | 2,144,900 | 9147億4342万 | +7.06% | 9.33 | 1.44 |
| 07/30 | 1,770 | 1,783 | 1,753 | 1,762 | 0% | 949,300 | 8860億7911万 | +4.01% | 9.04 | 1.4 |
| 07/29 | 1,747 | 1,768 | 1,728 | 1,762 | +0.92% | 1,029,600 | 8860億7911万 | +4.08% | 9.04 | 1.4 |
| 07/28 | 1,708 | 1,754 | 1,697 | 1,746 | +1.99% | 1,331,300 | 8780億3299万 | +3.25% | 8.96 | 1.38 |
| 07/27 | 1,745 | 1,746 | 1,708 | 1,712 | -2.73% | 1,314,100 | 8609億3498万 | +1.36% | 8.78 | 1.36 |
| 07/24 | 1,735 | 1,764 | 1,732 | 1,760 | +1.15% | 1,043,300 | 8850億7334万 | +4.27% | 9.03 | 1.4 |
| 07/23 | 1,765 | 1,767 | 1,731 | 1,740 | -1.14% | 951,500 | 8750億1569万 | +3.2% | 8.92 | 1.38 |
| 07/22 | 1,763 | 1,777 | 1,751 | 1,760 | -0.79% | 1,061,000 | 8850億7334万 | +4.45% | 9.03 | 1.4 |
| 07/21 | 1,761 | 1,784 | 1,756 | 1,774 | +1.2% | 1,194,800 | 8921億1370万 | +5.41% | 9.1 | 1.41 |
| 07/17 | 1,742 | 1,758 | 1,725 | 1,753 | +0.69% | 1,600,800 | 8815億5317万 | +4.28% | 8.99 | 1.39 |
| 07/16 | 1,720 | 1,741 | 1,701 | 1,741 | +1.63% | 1,218,300 | 8755億1858万 | +3.63% | 8.93 | 1.38 |
| 07/15 | 1,719 | 1,720 | 1,695 | 1,713 | +0.88% | 1,549,300 | 8614億3786万 | +1.84% | 8.79 | 1.36 |
| 07/14 | 1,701 | 1,709 | 1,685 | 1,698 | +0.83% | 1,187,000 | 8538億9462万 | +0.83% | 8.71 | 1.35 |
| 07/13 | 1,645 | 1,689 | 1,631 | 1,684 | +3.82% | 1,663,600 | 8468億5427万 | -0.12% | 8.64 | 1.34 |
| 07/10 | 1,631 | 1,647 | 1,612 | 1,622 | +0.31% | 1,564,800 | 8156億7555万 | -3.85% | 8.32 | 1.29 |
| 07/09 | 1,584 | 1,619 | 1,558 | 1,617 | +0.87% | 1,776,500 | 8131億6113万 | -4.43% | 8.29 | 1.28 |
| 07/08 | 1,655 | 1,667 | 1,603 | 1,603 | -2.67% | 1,366,600 | 8061億2078万 | -5.59% | 8.22 | 1.27 |
| 07/07 | 1,638 | 1,662 | 1,631 | 1,647 | +2.04% | 1,715,300 | 8282億4761万 | -3.46% | 8.45 | 1.31 |
| 07/06 | 1,611 | 1,645 | 1,603 | 1,614 | -1.1% | 1,326,300 | 8116億5249万 | -5.72% | 8.28 | 1.28 |
| 07/03 | 1,639 | 1,645 | 1,619 | 1,632 | -0.91% | 1,520,200 | 8207億437万 | -5.12% | 8.37 | 1.29 |
| 07/02 | 1,666 | 1,669 | 1,643 | 1,647 | -0.54% | 1,101,400 | 8282億4761万 | -4.47% | 8.45 | 1.31 |
| 07/01 | 1,657 | 1,671 | 1,629 | 1,656 | -0.12% | 1,262,300 | 8327億7356万 | -4.17% | 8.49 | 1.31 |
| 06/30 | 1,665 | 1,684 | 1,655 | 1,658 | -0.18% | 2,014,200 | 8337億7932万 | -4.27% | 8.5 | 1.31 |
| 06/29 | 1,661 | 1,676 | 1,649 | 1,661 | -1.31% | 1,471,300 | 8352億8797万 | -4.32% | 8.51 | 1.32 |
| 06/26 | 1,706 | 1,706 | 1,662 | 1,683 | -1.12% | 1,026,600 | 8463億5139万 | -3.28% | 8.63 | 1.33 |
| 06/25 | 1,724 | 1,733 | 1,702 | 1,702 | -1.73% | 1,099,500 | 8559億615万 | -2.24% | 8.72 | 1.35 |
| 06/24 | 1,750 | 1,776 | 1,721 | 1,732 | +0.52% | 2,037,500 | 8709億9263万 | -0.57% | 8.88 | 1.37 |
| 06/23 | 1,715 | 1,730 | 1,695 | 1,723 | +1.23% | 1,186,300 | 8664億6669万 | -1.09% | 8.83 | 1.37 |
| 06/22 | 1,676 | 1,702 | 1,669 | 1,702 | +1.13% | 1,026,500 | 8559億615万 | -2.24% | 8.72 | 1.35 |
| 06/19 | 1,691 | 1,722 | 1,683 | 1,683 | -1.12% | 1,757,500 | 8463億5139万 | -3.16% | 8.63 | 1.33 |
