PER
2015/06/22～2015/11/16
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 |
| 11/16 | 3,135 | 3,190 | 3,125 | 3,180 | -0.16% | 289,200 | 6009億9021万 | +2.98% | 22.62 | 2.05 |
| 11/13 | 3,155 | 3,195 | 3,145 | 3,185 | +0.16% | 349,000 | 6019億3516万 | +3.58% | 22.66 | 2.06 |
| 11/12 | 3,190 | 3,200 | 3,165 | 3,180 | -0.16% | 255,900 | 6009億9021万 | +3.82% | 22.62 | 2.05 |
| 11/11 | 3,165 | 3,195 | 3,165 | 3,185 | +0.47% | 318,600 | 6019億3516万 | +4.39% | 22.66 | 2.06 |
| 11/10 | 3,145 | 3,190 | 3,140 | 3,170 | -0.78% | 262,000 | 5991億30万 | +4.34% | 22.55 | 2.05 |
| 11/09 | 3,175 | 3,200 | 3,155 | 3,195 | +0.95% | 460,900 | 6038億2507万 | +5.58% | 22.73 | 2.06 |
| 11/06 | 3,195 | 3,195 | 3,145 | 3,165 | -0.47% | 261,300 | 5981億5535万 | +5.18% | 22.52 | 2.04 |
| 11/05 | 3,180 | 3,200 | 3,150 | 3,180 | +0.79% | 331,900 | 6009億9021万 | +6.28% | 22.62 | 2.05 |
| 11/04 | 3,125 | 3,190 | 3,120 | 3,155 | +3.27% | 559,100 | 5962億6544万 | +6.19% | 22.44 | 2.04 |
| 11/02 | 3,110 | 3,115 | 3,050 | 3,055 | -3.32% | 339,000 | 5773億6638万 | +3.35% | 21.73 | 1.97 |
| 10/30 | 3,135 | 3,170 | 3,115 | 3,160 | +0.64% | 511,400 | 5972億1040万 | +7.41% | 22.48 | 2.04 |
| 10/29 | 3,120 | 3,150 | 3,115 | 3,140 | +0.96% | 374,900 | 5934億3058万 | +7.5% | 22.34 | 2.03 |
| 10/28 | 3,105 | 3,140 | 3,090 | 3,110 | +0.81% | 365,800 | 5877億6086万 | +7.13% | 22.12 | 2.01 |
| 10/27 | 3,080 | 3,110 | 3,070 | 3,085 | +0.33% | 360,200 | 5830億3610万 | +6.86% | 21.95 | 1.99 |
| 10/26 | 3,085 | 3,100 | 3,070 | 3,075 | -0.49% | 363,400 | 5811億4619万 | +7.03% | 21.88 | 1.99 |
| 10/23 | 3,060 | 3,095 | 3,050 | 3,090 | +2.32% | 303,700 | 5839億8105万 | +8.04% | 21.98 | 1.99 |
| 10/22 | 3,030 | 3,040 | 3,010 | 3,020 | -0.82% | 316,400 | 5707億5171万 | +6.11% | 21.48 | 1.95 |
| 10/21 | 3,025 | 3,055 | 3,005 | 3,045 | +0.66% | 442,400 | 5754億7647万 | +7.37% | 21.66 | 1.97 |
| 10/20 | 3,030 | 3,055 | 2,988 | 3,025 | +0.83% | 445,100 | 5716億9666万 | +7.19% | 21.52 | 1.95 |
| 10/19 | 2,971 | 3,030 | 2,957 | 3,000 | +1.08% | 447,100 | 5669億7189万 | +6.65% | 21.34 | 1.94 |
| 10/16 | 3,010 | 3,040 | 2,964 | 2,968 | -0.54% | 790,600 | 5609億2419万 | +5.96% | 21.11 | 1.92 |
| 10/15 | 2,978 | 3,015 | 2,968 | 2,984 | -0.86% | 541,600 | 5639億4804万 | +7.03% | 21.23 | 1.93 |
| 10/14 | 2,992 | 3,060 | 2,931 | 3,010 | +3.86% | 1,435,300 | 5688億6180万 | +8.55% | 21.41 | 1.94 |
| 10/13 | 2,907 | 2,944 | 2,890 | 2,898 | -1.02% | 297,100 | 5476億9485万 | +4.96% | 20.62 | 1.87 |
| 10/09 | 2,882 | 2,928 | 2,861 | 2,928 | +2.38% | 406,400 | 5533億6457万 | +6.4% | 20.83 | 1.89 |
| 10/08 | 2,893 | 2,893 | 2,854 | 2,860 | -1.45% | 225,200 | 5405億1321万 | +4.27% | 20.35 | 1.85 |
| 10/07 | 2,900 | 2,915 | 2,850 | 2,902 | +1.01% | 228,800 | 5484億5081万 | +5.99% | 20.64 | 1.87 |
| 10/06 | 2,897 | 2,910 | 2,867 | 2,873 | +0.17% | 250,100 | 5429億7008万 | +5.16% | 20.44 | 1.85 |
| 10/05 | 2,848 | 2,885 | 2,821 | 2,868 | +0.74% | 244,400 | 5420億2513万 | +5.29% | 20.4 | 1.85 |
| 10/02 | 2,766 | 2,850 | 2,760 | 2,847 | +2.04% | 386,800 | 5380億5633万 | +4.9% | 20.25 | 1.84 |
| 10/01 | 2,723 | 2,832 | 2,713 | 2,790 | +2.46% | 395,800 | 5272億8386万 | +3.1% | 19.85 | 1.8 |
| 09/30 | 2,673 | 2,732 | 2,641 | 2,723 | +2.29% | 382,600 | 5146億2149万 | +0.7% | 19.37 | 1.76 |
| 09/29 | 2,752 | 2,764 | 2,646 | 2,662 | -4.31% | 426,400 | 5030億9306万 | -1.84% | 18.94 | 1.72 |
| 09/28 | 2,729 | 2,794 | 2,695 | 2,782 | +2.62% | 396,400 | 5257億7194万 | +2.13% | 19.79 | 1.8 |
| 09/25 | 2,637 | 2,711 | 2,637 | 2,711 | +2.81% | 415,800 | 5123億5360万 | -0.84% | 19.29 | 1.75 |
| 09/24 | 2,649 | 2,700 | 2,637 | 2,637 | -1.71% | 402,200 | 4983億6829万 | -4.07% | 18.76 | 1.7 |
| 09/18 | 2,732 | 2,735 | 2,665 | 2,683 | -1.36% | 395,100 | 5070億6186万 | -3.11% | 19.09 | 1.73 |
| 09/17 | 2,731 | 2,742 | 2,690 | 2,720 | -0.07% | 299,800 | 5140億5452万 | -2.44% | 19.35 | 1.76 |
| 09/16 | 2,773 | 2,775 | 2,707 | 2,722 | -0.98% | 246,900 | 5144億3250万 | -2.92% | 19.36 | 1.76 |
| 09/15 | 2,757 | 2,806 | 2,746 | 2,749 | +0.15% | 277,000 | 5195億3525万 | -2.48% | 19.56 | 1.77 |
| 09/14 | 2,790 | 2,820 | 2,744 | 2,745 | -0.54% | 340,900 | 5187億7928万 | -3.14% | 19.53 | 1.77 |
| 09/11 | 2,664 | 2,781 | 2,657 | 2,760 | +1.77% | 826,600 | 5216億1414万 | -3.12% | 19.63 | 1.78 |
| 09/10 | 2,710 | 2,730 | 2,668 | 2,712 | -2.55% | 474,400 | 5125億4259万 | -5.31% | 19.29 | 1.75 |
| 09/09 | 2,763 | 2,783 | 2,724 | 2,783 | +2.85% | 636,300 | 5259億6093万 | -3.44% | 19.8 | 1.8 |
| 09/08 | 2,627 | 2,719 | 2,624 | 2,706 | +2.58% | 1,021,500 | 5114億865万 | -6.59% | 19.25 | 1.75 |
| 09/07 | 2,595 | 2,656 | 2,576 | 2,638 | +0.38% | 345,700 | 4985億5728万 | -9.38% | 18.77 | 1.7 |
| 09/04 | 2,705 | 2,705 | 2,615 | 2,628 | -2.41% | 411,100 | 4966億6738万 | -10.12% | 18.7 | 1.7 |
| 09/03 | 2,696 | 2,744 | 2,686 | 2,693 | +0.49% | 426,200 | 5089億5177万 | -8.31% | 19.16 | 1.74 |
| 09/02 | 2,645 | 2,739 | 2,631 | 2,680 | -0.41% | 687,200 | 5064億9489万 | -9.06% | 19.07 | 1.73 |
| 09/01 | 2,735 | 2,748 | 2,676 | 2,691 | -1.64% | 819,700 | 5085億7379万 | -9.06% | 19.14 | 1.74 |
| 08/31 | 2,760 | 2,760 | 2,709 | 2,736 | -0.73% | 426,700 | 5170億7837万 | -7.79% | 19.54 | 1.77 |
| 08/28 | 2,733 | 2,770 | 2,700 | 2,756 | +3.18% | 520,900 | 5208億5818万 | -7.36% | 19.68 | 1.79 |
| 08/27 | 2,703 | 2,711 | 2,647 | 2,671 | +1.29% | 1,100,400 | 5047億9398万 | -10.46% | 19.07 | 1.73 |
| 08/26 | 2,637 | 2,655 | 2,590 | 2,637 | +0.46% | 2,425,300 | 4983億6829万 | -11.98% | 18.83 | 1.71 |
| 08/25 | 2,651 | 2,750 | 2,608 | 2,625 | -4.58% | 1,174,500 | 4961億41万 | -12.79% | 18.74 | 1.7 |
| 08/24 | 2,810 | 2,855 | 2,750 | 2,751 | -5.46% | 876,400 | 5199億1323万 | -9.09% | 19.64 | 1.78 |
| 08/21 | 2,934 | 2,947 | 2,906 | 2,910 | -2.48% | 670,200 | 5499億6274万 | -4.18% | 20.78 | 1.89 |
| 08/20 | 3,030 | 3,030 | 2,982 | 2,984 | -1.19% | 432,000 | 5639億4804万 | -1.94% | 21.31 | 1.93 |
| 08/19 | 3,070 | 3,090 | 3,020 | 3,020 | -2.27% | 336,100 | 5707億5171万 | -0.85% | 21.57 | 1.96 |
| 08/18 | 3,150 | 3,150 | 3,080 | 3,090 | -1.59% | 296,600 | 5839億8105万 | +1.54% | 22.07 | 2 |
| 08/17 | 3,165 | 3,165 | 3,115 | 3,140 | -0.16% | 309,800 | 5934億3058万 | +3.43% | 22.42 | 2.03 |
| 08/14 | 3,130 | 3,160 | 3,120 | 3,145 | +0.64% | 446,200 | 5943億7554万 | +3.93% | 22.46 | 2.04 |
| 08/13 | 3,080 | 3,135 | 3,060 | 3,125 | +0.48% | 534,500 | 5905億9572万 | +3.61% | 22.32 | 2.03 |
| 08/12 | 3,085 | 3,125 | 3,085 | 3,110 | +0.16% | 352,600 | 5877億6086万 | +3.36% | 22.21 | 2.02 |
| 08/11 | 3,145 | 3,145 | 3,065 | 3,105 | -1.11% | 323,200 | 5868億1591万 | +3.29% | 22.17 | 2.01 |
| 08/10 | 3,090 | 3,150 | 3,090 | 3,140 | +0.64% | 355,600 | 5934億3058万 | +4.6% | 22.42 | 2.03 |
| 08/07 | 3,150 | 3,150 | 3,095 | 3,120 | -1.11% | 348,000 | 5896億5077万 | +4.07% | 22.28 | 2.02 |
| 08/06 | 3,170 | 3,200 | 3,130 | 3,155 | -0.16% | 535,500 | 5962億6544万 | +5.34% | 22.53 | 2.04 |
| 08/05 | 3,075 | 3,170 | 3,070 | 3,160 | +3.27% | 714,900 | 5972億1040万 | +5.69% | 22.56 | 2.05 |
| 08/04 | 2,983 | 3,065 | 2,972 | 3,060 | +2.86% | 641,000 | 5783億1133万 | +2.48% | 21.85 | 1.98 |
| 08/03 | 2,943 | 2,977 | 2,929 | 2,975 | +1.33% | 321,300 | 5622億4713万 | -0.34% | 21.24 | 1.93 |
| 07/31 | 2,950 | 2,964 | 2,922 | 2,936 | -0.58% | 438,700 | 5548億7649万 | -1.81% | 20.97 | 1.9 |
| 07/30 | 2,990 | 2,991 | 2,950 | 2,953 | -0.51% | 490,600 | 5580億8933万 | -1.47% | 21.09 | 1.91 |
| 07/29 | 2,926 | 2,972 | 2,921 | 2,968 | +1.82% | 465,600 | 5609億2419万 | -1.2% | 21.19 | 1.92 |
| 07/28 | 2,900 | 2,929 | 2,878 | 2,915 | -0.55% | 411,700 | 5509億769万 | -3.16% | 20.82 | 1.89 |
| 07/27 | 2,955 | 2,956 | 2,924 | 2,931 | -0.98% | 270,100 | 5539億3154万 | -2.82% | 20.93 | 1.9 |
| 07/24 | 2,990 | 2,990 | 2,955 | 2,960 | -0.87% | 277,700 | 5594億1227万 | -1.95% | 21.14 | 1.92 |
| 07/23 | 3,000 | 3,010 | 2,975 | 2,986 | -0.03% | 298,600 | 5643億2603万 | -1.13% | 21.32 | 1.93 |
| 07/22 | 3,035 | 3,035 | 2,986 | 2,987 | -1.58% | 387,900 | 5645億1502万 | -1.13% | 21.33 | 1.94 |
| 07/21 | 3,040 | 3,050 | 3,010 | 3,035 | +0.66% | 392,400 | 5735億8657万 | +0.46% | 21.67 | 1.97 |
| 07/17 | 3,055 | 3,055 | 2,997 | 3,015 | -1.47% | 781,400 | 5698億675万 | -0.2% | 21.53 | 1.95 |
| 07/16 | 3,050 | 3,085 | 3,020 | 3,060 | +0.16% | 760,200 | 5783億1133万 | +1.29% | 21.85 | 1.98 |
| 07/15 | 2,968 | 3,070 | 2,949 | 3,055 | +3.56% | 1,183,700 | 5773億6638万 | +1.09% | 21.82 | 1.98 |
| 07/14 | 2,948 | 2,969 | 2,929 | 2,950 | +1.03% | 384,900 | 5575億2236万 | -2.32% | 21.07 | 1.91 |
| 07/13 | 2,909 | 2,932 | 2,890 | 2,920 | +1.28% | 367,100 | 5518億5264万 | -3.41% | 20.85 | 1.89 |
| 07/10 | 2,889 | 2,936 | 2,865 | 2,883 | -0.03% | 580,500 | 5448億5999万 | -4.82% | 20.59 | 1.87 |
| 07/09 | 2,897 | 2,926 | 2,846 | 2,884 | -2.63% | 669,600 | 5450億4898万 | -5.07% | 20.59 | 1.87 |
| 07/08 | 3,015 | 3,035 | 2,955 | 2,962 | -2.73% | 442,800 | 5597億9025万 | -2.76% | 21.15 | 1.92 |
| 07/07 | 3,035 | 3,070 | 3,020 | 3,045 | +1.6% | 282,000 | 5754億7647万 | -0.23% | 21.74 | 1.97 |
| 07/06 | 3,005 | 3,035 | 2,987 | 2,997 | -1.58% | 330,200 | 5664億492万 | -1.87% | 21.4 | 1.94 |
| 07/03 | 3,050 | 3,065 | 3,030 | 3,045 | -0.16% | 213,900 | 5754億7647万 | -0.43% | 21.74 | 1.97 |
| 07/02 | 3,045 | 3,075 | 3,035 | 3,050 | +0.66% | 290,900 | 5764億2143万 | -0.36% | 21.78 | 1.98 |
| 07/01 | 3,040 | 3,050 | 2,999 | 3,030 | -0.49% | 338,100 | 5726億4161万 | -1.14% | 21.64 | 1.96 |
| 06/30 | 3,020 | 3,070 | 3,010 | 3,045 | +0.16% | 358,300 | 5754億7647万 | -0.81% | 21.74 | 1.97 |
| 06/29 | 3,030 | 3,080 | 3,010 | 3,040 | -2.09% | 339,900 | 5745億3152万 | -1.14% | 21.71 | 1.97 |
| 06/26 | 3,110 | 3,125 | 3,080 | 3,105 | 0% | 213,800 | 5868億1591万 | +0.75% | 22.17 | 2.01 |
| 06/25 | 3,095 | 3,145 | 3,085 | 3,105 | -0.64% | 254,100 | 5868億1591万 | +0.58% | 22.17 | 2.01 |
| 06/24 | 3,150 | 3,150 | 3,100 | 3,125 | 0% | 377,500 | 5905億9572万 | +1.07% | 22.32 | 2.03 |
| 06/23 | 3,100 | 3,130 | 3,080 | 3,125 | +2.12% | 407,900 | 5905億9572万 | +0.94% | 22.32 | 2.03 |
| 06/22 | 3,005 | 3,060 | 3,005 | 3,060 | +1.83% | 285,700 | 5783億1133万 | -1.26% | 21.85 | 1.98 |
