PER
2014/09/01～2015/01/30
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 |
|---|
| 2016 | 8/1, 株式併合 2→1 |
| 2015 |
| 01/30 | 1,024 | 1,100 | 1,022 | 1,096 | +9.6% | 2,718,500 | 1050億5973万 | +5.28% | 14.04 | 1.29 |
| 01/29 | 1,012 | 1,012 | 994 | 1,000 | -1.38% | 581,000 | 958億5742万 | -3.38% | 12.81 | 1.18 |
| 01/28 | 1,016 | 1,024 | 1,010 | 1,014 | -1.74% | 1,669,000 | 971億9942万 | -1.84% | 12.99 | 1.2 |
| 01/27 | 1,026 | 1,032 | 1,022 | 1,032 | +1.38% | 2,538,500 | 989億2485万 | +0.29% | 13.22 | 1.22 |
| 01/26 | 1,026 | 1,026 | 1,004 | 1,018 | -0.97% | 1,324,000 | 975億8285万 | -0.59% | 13.04 | 1.2 |
| 01/23 | 1,040 | 1,044 | 1,024 | 1,028 | -0.58% | 624,000 | 985億4142万 | +0.78% | 13.17 | 1.21 |
| 01/22 | 1,052 | 1,052 | 1,028 | 1,034 | -0.39% | 767,500 | 991億1657万 | +1.67% | 13.25 | 1.22 |
| 01/21 | 1,054 | 1,054 | 1,028 | 1,038 | -1.52% | 1,173,500 | 995億 | +2.37% | 13.3 | 1.23 |
| 01/20 | 1,034 | 1,060 | 1,030 | 1,054 | +2.73% | 672,000 | 1010億3372万 | +4.36% | 13.5 | 1.25 |
| 01/19 | 1,034 | 1,034 | 1,014 | 1,026 | 0% | 885,500 | 983億4971万 | +1.99% | 13.14 | 1.21 |
| 01/16 | 1,014 | 1,028 | 1,006 | 1,026 | -0.19% | 1,083,500 | 983億4971万 | +2.29% | 13.14 | 1.21 |
| 01/15 | 1,024 | 1,032 | 1,014 | 1,028 | +0.59% | 857,000 | 985億4142万 | +2.8% | 13.17 | 1.21 |
| 01/14 | 1,020 | 1,034 | 1,020 | 1,022 | -0.39% | 683,000 | 979億6628万 | +2.4% | 13.09 | 1.21 |
| 01/13 | 1,032 | 1,034 | 1,006 | 1,026 | -1.91% | 715,000 | 983億4971万 | +3.12% | 13.14 | 1.21 |
| 01/09 | 1,056 | 1,060 | 1,040 | 1,046 | -0.19% | 731,500 | 1002億6686万 | +5.44% | 13.4 | 1.24 |
| 01/08 | 1,058 | 1,068 | 1,044 | 1,048 | +0.19% | 571,000 | 1004億5857万 | +5.97% | 13.42 | 1.24 |
| 01/07 | 1,036 | 1,052 | 1,036 | 1,046 | +1.36% | 646,500 | 1002億6686万 | +6.19% | 13.4 | 1.24 |
| 01/06 | 1,062 | 1,062 | 1,030 | 1,032 | -4.27% | 867,000 | 989億2485万 | +5.2% | 13.22 | 1.22 |
| 01/05 | 1,062 | 1,084 | 1,050 | 1,078 | +1.32% | 559,000 | 1033億3429万 | +10.34% | 13.81 | 1.27 |
| 2014 |
| 12/30 | 1,066 | 1,076 | 1,062 | 1,064 | +0.57% | 570,000 | 1019億9229万 | +9.47% | 13.63 | 1.26 |
| 12/29 | 1,074 | 1,084 | 1,050 | 1,058 | -2.04% | 802,500 | 1014億1715万 | +9.3% | 13.55 | 1.25 |
| 12/26 | 1,068 | 1,086 | 1,066 | 1,080 | +1.31% | 863,000 | 1035億2601万 | +12.15% | 13.83 | 1.28 |
| 12/25 | 1,080 | 1,092 | 1,050 | 1,066 | -0.37% | 1,640,500 | 1021億8400万 | +11.39% | 13.65 | 1.26 |
| 12/24 | 1,016 | 1,082 | 1,010 | 1,070 | +8.74% | 3,436,000 | 1025億6743万 | +12.63% | 13.71 | 1.26 |
| 12/22 | 964 | 986 | 962 | 984 | +2.07% | 946,500 | 943億2370万 | +4.24% | 12.6 | 1.16 |
| 12/19 | 960 | 964 | 946 | 964 | +2.99% | 662,000 | 924億655万 | +2.44% | 12.35 | 1.14 |
| 12/18 | 932 | 950 | 926 | 936 | +2.86% | 762,000 | 897億2254万 | -0.43% | 11.99 | 1.11 |
| 12/17 | 900 | 914 | 898 | 910 | +0.44% | 587,500 | 872億3025万 | -3.19% | 11.66 | 1.07 |
| 12/16 | 924 | 930 | 904 | 906 | -3.62% | 727,000 | 868億4682万 | -3.72% | 11.61 | 1.07 |
| 12/15 | 940 | 952 | 932 | 940 | -0.42% | 515,500 | 901億597万 | -0.21% | 12.04 | 1.11 |
| 12/12 | 952 | 952 | 940 | 944 | -0.21% | 968,500 | 904億8940万 | +0.21% | 12.09 | 1.12 |
| 12/11 | 942 | 948 | 934 | 946 | 0% | 315,500 | 906億8111万 | +0.53% | 12.12 | 1.12 |
| 12/10 | 950 | 952 | 940 | 946 | -1.25% | 419,000 | 906億8111万 | +0.53% | 12.12 | 1.12 |
| 12/09 | 950 | 960 | 950 | 958 | 0% | 271,000 | 918億3140万 | +1.7% | 12.27 | 1.13 |
| 12/08 | 954 | 964 | 954 | 958 | +0.21% | 299,500 | 918億3140万 | +1.91% | 12.27 | 1.13 |
| 12/05 | 952 | 964 | 950 | 956 | -0.83% | 329,000 | 916億3969万 | +2.03% | 12.25 | 1.13 |
| 12/04 | 960 | 964 | 952 | 964 | +1.26% | 295,000 | 924億655万 | +3.32% | 12.35 | 1.14 |
| 12/03 | 958 | 966 | 950 | 952 | -0.83% | 533,000 | 912億5626万 | +2.59% | 12.19 | 1.12 |
| 12/02 | 948 | 962 | 946 | 960 | +0.42% | 323,500 | 920億2312万 | +3.9% | 12.3 | 1.13 |
| 12/01 | 948 | 960 | 948 | 956 | 0% | 317,500 | 916億3969万 | +4.14% | 12.25 | 1.13 |
| 11/28 | 942 | 956 | 942 | 956 | +2.58% | 338,500 | 916億3969万 | +4.71% | 12.25 | 1.13 |
| 11/27 | 946 | 952 | 930 | 932 | -1.89% | 280,000 | 893億3911万 | +2.64% | 11.94 | 1.1 |
| 11/26 | 938 | 954 | 938 | 950 | +0.42% | 423,500 | 910億6454万 | +5.32% | 12.17 | 1.12 |
| 11/25 | 956 | 958 | 942 | 946 | -0.63% | 415,000 | 906億8111万 | +5.46% | 12.12 | 1.12 |
| 11/21 | 928 | 952 | 922 | 952 | +1.93% | 606,500 | 912億5626万 | +6.73% | 12.19 | 1.12 |
| 11/20 | 940 | 942 | 926 | 934 | 0% | 347,500 | 895億3083万 | +5.42% | 11.96 | 1.1 |
| 11/19 | 910 | 940 | 910 | 934 | +2.86% | 1,116,000 | 895億3083万 | +5.78% | 11.96 | 1.1 |
| 11/18 | 896 | 914 | 896 | 908 | +1.34% | 495,000 | 870億3853万 | +3.3% | 11.63 | 1.07 |
| 11/17 | 928 | 932 | 894 | 896 | -3.86% | 694,000 | 858億8824万 | +2.17% | 11.48 | 1.06 |
| 11/14 | 932 | 936 | 920 | 932 | -0.43% | 1,103,000 | 893億3911万 | +6.39% | 11.94 | 1.1 |
| 11/13 | 932 | 938 | 926 | 936 | +0.43% | 392,500 | 897億2254万 | +7.09% | 11.99 | 1.11 |
| 11/12 | 938 | 952 | 928 | 932 | -0.43% | 780,500 | 893億3911万 | +6.88% | 11.94 | 1.1 |
| 11/11 | 926 | 940 | 924 | 936 | +0.65% | 462,500 | 897億2254万 | +7.46% | 11.99 | 1.11 |
| 11/10 | 924 | 938 | 922 | 930 | -0.21% | 409,500 | 891億4740万 | +6.9% | 11.91 | 1.1 |
| 11/07 | 932 | 938 | 924 | 932 | +1.3% | 426,500 | 893億3911万 | +7.37% | 11.94 | 1.1 |
| 11/06 | 944 | 956 | 918 | 920 | -3.36% | 634,500 | 881億8882万 | +6.11% | 11.78 | 1.09 |
| 11/05 | 956 | 960 | 942 | 952 | -0.42% | 856,500 | 912億5626万 | +9.8% | 12.19 | 1.12 |
| 11/04 | 982 | 988 | 950 | 956 | +2.58% | 2,037,000 | 916億3969万 | +10.27% | 12.25 | 1.13 |
| 10/31 | 882 | 934 | 876 | 932 | +7.13% | 1,306,000 | 893億3911万 | +7.62% | 11.94 | 1.1 |
| 10/30 | 860 | 876 | 860 | 870 | +1.64% | 613,500 | 833億9595万 | +0.35% | 11.14 | 1.03 |
| 10/29 | 842 | 862 | 842 | 856 | +1.9% | 413,500 | 820億5395万 | -1.61% | 10.97 | 1.01 |
| 10/28 | 826 | 842 | 826 | 840 | 0% | 297,000 | 805億2023万 | -3.78% | 10.76 | 0.99 |
| 10/27 | 834 | 842 | 830 | 840 | +1.45% | 317,500 | 805億2023万 | -4.33% | 10.76 | 0.99 |
| 10/24 | 828 | 830 | 820 | 828 | +1.47% | 367,500 | 793億6994万 | -6.23% | 10.61 | 0.98 |
| 10/23 | 818 | 824 | 812 | 816 | -1.69% | 380,500 | 782億1965万 | -8.11% | 10.45 | 0.96 |
| 10/22 | 806 | 834 | 806 | 830 | +3.75% | 545,500 | 795億6165万 | -7.16% | 10.63 | 0.98 |
| 10/21 | 830 | 832 | 796 | 800 | -3.15% | 881,000 | 766億8593万 | -11.21% | 10.25 | 0.95 |
| 10/20 | 816 | 828 | 810 | 826 | +2.99% | 757,500 | 791億7822万 | -9.03% | 10.58 | 0.98 |
| 10/17 | 814 | 818 | 800 | 802 | -1.47% | 601,000 | 768億7765万 | -12.35% | 10.27 | 0.95 |
| 10/16 | 830 | 834 | 810 | 814 | -4.24% | 817,000 | 780億2793万 | -11.81% | 10.43 | 0.96 |
| 10/15 | 842 | 850 | 840 | 850 | +0.95% | 500,500 | 814億7880万 | -8.7% | 10.89 | 1 |
| 10/14 | 840 | 856 | 840 | 842 | -2.32% | 577,000 | 807億1194万 | -10.14% | 10.79 | 0.99 |
| 10/10 | 862 | 872 | 856 | 862 | -0.92% | 790,000 | 826億2909万 | -8.59% | 11.04 | 1.02 |
| 10/09 | 882 | 882 | 868 | 870 | -0.23% | 551,500 | 833億9595万 | -8.23% | 11.14 | 1.03 |
| 10/08 | 884 | 884 | 866 | 872 | -2.46% | 744,000 | 835億8767万 | -8.5% | 11.17 | 1.03 |
| 10/07 | 900 | 916 | 892 | 894 | -1.32% | 733,500 | 856億9653万 | -6.58% | 11.45 | 1.06 |
| 10/06 | 902 | 910 | 898 | 906 | +0.89% | 447,000 | 868億4682万 | -5.63% | 11.61 | 1.07 |
| 10/03 | 888 | 898 | 888 | 898 | +0.9% | 515,500 | 860億7996万 | -6.65% | 11.5 | 1.06 |
| 10/02 | 902 | 908 | 890 | 890 | -1.98% | 817,000 | 853億1310万 | -7.77% | 11.4 | 1.05 |
| 10/01 | 920 | 924 | 908 | 908 | -1.73% | 739,500 | 870億3853万 | -6.2% | 11.63 | 1.07 |
| 09/30 | 940 | 940 | 922 | 924 | -2.33% | 692,000 | 885億7225万 | -4.94% | 11.84 | 1.09 |
| 09/29 | 940 | 946 | 934 | 946 | +1.28% | 457,000 | 906億8111万 | -2.87% | 12.12 | 1.12 |
| 09/26 | 938 | 940 | 928 | 934 | -1.27% | 1,036,500 | 895億3083万 | -4.3% | 11.96 | 1.1 |
| 09/25 | 950 | 954 | 942 | 946 | -0.42% | 623,000 | 906億8111万 | -3.37% | 12.12 | 1.12 |
| 09/24 | 944 | 950 | 940 | 950 | +0.42% | 620,500 | 910億6454万 | -2.96% | 12.17 | 1.12 |
| 09/22 | 958 | 960 | 942 | 946 | -1.46% | 489,500 | 906億8111万 | -3.27% | 12.12 | 1.12 |
| 09/19 | 956 | 962 | 954 | 960 | +0.42% | 559,500 | 920億2312万 | -1.74% | 12.3 | 1.13 |
| 09/18 | 948 | 962 | 948 | 956 | +1.06% | 728,000 | 916億3969万 | -1.95% | 12.25 | 1.13 |
| 09/17 | 978 | 978 | 944 | 946 | -2.27% | 999,500 | 906億8111万 | -2.87% | 12.12 | 1.12 |
| 09/16 | 986 | 996 | 962 | 968 | -3.59% | 979,000 | 927億8998万 | -0.51% | 12.4 | 1.14 |
| 09/12 | 990 | 1,010 | 990 | 1,004 | +0.6% | 1,131,500 | 962億4084万 | +3.29% | 12.86 | 1.19 |
| 09/11 | 998 | 1,002 | 992 | 998 | +0.6% | 321,500 | 956億6570万 | +3.1% | 12.78 | 1.18 |
| 09/10 | 994 | 1,000 | 986 | 992 | -0.8% | 441,000 | 950億9056万 | +2.8% | 12.71 | 1.17 |
| 09/09 | 1,020 | 1,020 | 998 | 1,000 | -1.38% | 387,000 | 958億5742万 | +3.95% | 12.81 | 1.18 |
| 09/08 | 1,008 | 1,020 | 1,006 | 1,014 | +0.6% | 441,500 | 971億9942万 | +5.63% | 12.99 | 1.2 |
| 09/05 | 1,016 | 1,028 | 1,002 | 1,008 | +3.28% | 1,517,000 | 966億2427万 | +5.22% | 12.91 | 1.19 |
| 09/04 | 980 | 982 | 974 | 976 | -1.01% | 274,000 | 935億5684万 | +2.09% | 12.5 | 1.15 |
| 09/03 | 1,004 | 1,006 | 986 | 986 | -1% | 362,500 | 945億1541万 | +3.14% | 12.63 | 1.16 |
| 09/02 | 980 | 1,002 | 980 | 996 | +2.47% | 476,000 | 954億7399万 | +4.18% | 12.76 | 1.18 |
| 09/01 | 976 | 978 | 966 | 972 | +0.83% | 294,000 | 931億7341万 | +1.67% | 12.45 | 1.15 |
