PER
2015/11/02～2016/03/31
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 |
|---|
| 2016 |
| 03/31 | 790 | 809 | 790 | 809 | +1.13% | 7,800 | 218億9154万 | +0.37% | 6.14 | 0.57 |
| 03/29 | 819 | 819 | 800 | 800 | -1.23% | 6,100 | 216億4800万 | -0.74% | 6.08 | 0.57 |
| 03/28 | 793 | 823 | 793 | 810 | +2.14% | 15,300 | 219億1860万 | +0.37% | 6.15 | 0.57 |
| 03/25 | 785 | 796 | 785 | 793 | +1.02% | 6,200 | 214億5858万 | -1.86% | 6.02 | 0.56 |
| 03/24 | 771 | 785 | 771 | 785 | -0.88% | 22,200 | 212億4210万 | -3.09% | 5.96 | 0.55 |
| 03/23 | 789 | 794 | 787 | 792 | +0.38% | 5,700 | 214億3152万 | -2.46% | 6.01 | 0.56 |
| 03/22 | 775 | 798 | 775 | 789 | +1.54% | 3,600 | 213億5034万 | -2.95% | 5.99 | 0.56 |
| 03/18 | 772 | 781 | 770 | 777 | -0.38% | 8,200 | 210億2562万 | -4.66% | 5.9 | 0.55 |
| 03/17 | 790 | 790 | 770 | 780 | -1.27% | 28,400 | 211億680万 | -4.53% | 5.92 | 0.55 |
| 03/16 | 795 | 795 | 782 | 790 | -1.13% | 13,800 | 213億7740万 | -3.78% | 6 | 0.56 |
| 03/15 | 801 | 809 | 793 | 799 | -1.11% | 11,200 | 216億2094万 | -3.03% | 6.07 | 0.56 |
| 03/14 | 814 | 814 | 802 | 808 | -0.12% | 16,500 | 218億6448万 | -2.42% | 6.14 | 0.57 |
| 03/11 | 810 | 810 | 808 | 809 | -0.74% | 6,700 | 218億9154万 | -2.53% | 6.14 | 0.57 |
| 03/10 | 811 | 816 | 811 | 815 | +0.74% | 1,900 | 220億5390万 | -2.28% | 6.19 | 0.58 |
| 03/09 | 804 | 812 | 803 | 809 | -0.98% | 4,400 | 218億9154万 | -3.46% | 6.14 | 0.57 |
| 03/08 | 819 | 820 | 811 | 817 | 0% | 4,800 | 221億802万 | -3.08% | 6.2 | 0.58 |
| 03/07 | 819 | 825 | 815 | 817 | -0.24% | 4,000 | 221億802万 | -3.43% | 6.2 | 0.58 |
| 03/04 | 820 | 823 | 819 | 819 | -0.12% | 18,000 | 221億6214万 | -3.42% | 6.22 | 0.58 |
| 03/03 | 815 | 824 | 811 | 820 | +1.36% | 9,700 | 221億8920万 | -3.64% | 6.23 | 0.58 |
| 03/02 | 817 | 820 | 809 | 809 | -0.37% | 4,600 | 218億9154万 | -5.16% | 6.14 | 0.57 |
| 03/01 | 820 | 820 | 812 | 812 | -0.85% | 400 | 219億7272万 | -5.03% | 6.17 | 0.57 |
| 02/29 | 824 | 824 | 818 | 819 | -0.49% | 4,300 | 221億6214万 | -4.21% | 6.22 | 0.58 |
| 02/26 | 826 | 826 | 817 | 823 | -0.6% | 15,800 | 222億7038万 | -3.63% | 6.25 | 0.58 |
| 02/25 | 819 | 847 | 816 | 828 | +1.47% | 13,100 | 224億568万 | -2.82% | 6.29 | 0.58 |
| 02/24 | 820 | 820 | 811 | 816 | -0.49% | 1,600 | 220億8096万 | -4.11% | 6.2 | 0.58 |
| 02/23 | 822 | 835 | 818 | 820 | -0.24% | 2,100 | 221億8920万 | -3.53% | 6.23 | 0.58 |
| 02/22 | 820 | 827 | 820 | 822 | -0.72% | 6,800 | 222億4332万 | -3.18% | 6.24 | 0.58 |
| 02/19 | 835 | 835 | 814 | 828 | -0.96% | 3,700 | 224億568万 | -2.47% | 6.29 | 0.58 |
| 02/18 | 836 | 846 | 836 | 836 | -0.24% | 3,100 | 226億2216万 | -1.42% | 6.35 | 0.59 |
| 02/17 | 835 | 839 | 819 | 838 | +0.36% | 3,900 | 226億7628万 | -1.06% | 6.36 | 0.59 |
| 02/16 | 820 | 840 | 820 | 835 | 0% | 3,400 | 225億9510万 | -1.3% | 6.34 | 0.59 |
| 02/15 | 817 | 845 | 817 | 835 | +1.09% | 4,500 | 225億9510万 | -1.3% | 6.34 | 0.59 |
| 02/12 | 820 | 826 | 800 | 826 | -4.51% | 20,600 | 223億5156万 | -2.36% | 6.27 | 0.58 |
| 02/10 | 874 | 874 | 831 | 865 | -1.03% | 5,800 | 234億690万 | +2.13% | 6.57 | 0.61 |
| 02/09 | 869 | 874 | 843 | 874 | -2.13% | 9,000 | 236億5044万 | +3.31% | 6.64 | 0.62 |
| 02/08 | 877 | 895 | 860 | 893 | +1.82% | 2,700 | 241億6458万 | +5.81% | 6.78 | 0.63 |
| 02/05 | 895 | 900 | 860 | 877 | -3.09% | 6,300 | 237億3162万 | +4.16% | 6.66 | 0.62 |
| 02/04 | 912 | 912 | 882 | 905 | -0.77% | 11,300 | 244億8930万 | +7.74% | 6.87 | 0.64 |
| 02/03 | 909 | 918 | 891 | 912 | -0.87% | 15,200 | 246億7872万 | +8.83% | 6.93 | 0.64 |
| 02/02 | 893 | 920 | 893 | 920 | +2.91% | 24,100 | 248億9520万 | +10.18% | 6.99 | 0.65 |
| 02/01 | 894 | 894 | 880 | 894 | +1.02% | 6,600 | 241億9164万 | +7.45% | 6.79 | 0.63 |
| 01/29 | 890 | 900 | 876 | 885 | -0.45% | 9,400 | 239億4810万 | +6.76% | 6.72 | 0.63 |
| 01/28 | 866 | 890 | 855 | 889 | +2.89% | 25,200 | 240億5634万 | +7.37% | 6.75 | 0.63 |
| 01/27 | 862 | 869 | 860 | 864 | +0.23% | 29,900 | 233億7984万 | +4.6% | 6.56 | 0.61 |
| 01/26 | 850 | 875 | 850 | 862 | +5.77% | 30,500 | 233億2572万 | +4.48% | 6.55 | 0.61 |
| 01/25 | 805 | 815 | 797 | 815 | +3.16% | 3,100 | 220億5390万 | -1.21% | 6.19 | 0.58 |
| 01/22 | 793 | 793 | 777 | 790 | +1.28% | 4,200 | 213億7740万 | -4.24% | 6 | 0.56 |
| 01/21 | 778 | 802 | 765 | 780 | -0.26% | 6,800 | 211億680万 | -5.8% | 5.92 | 0.55 |
| 01/20 | 801 | 801 | 782 | 782 | -2.74% | 1,700 | 211億6092万 | -5.9% | 5.94 | 0.55 |
| 01/19 | 800 | 804 | 800 | 804 | -0.12% | 1,300 | 217億5624万 | -3.6% | 6.11 | 0.57 |
| 01/18 | 801 | 805 | 781 | 805 | -0.37% | 4,000 | 217億8330万 | -3.71% | 6.11 | 0.57 |
| 01/15 | 810 | 810 | 801 | 808 | +0.12% | 5,000 | 218億6448万 | -3.46% | 6.14 | 0.57 |
| 01/14 | 815 | 815 | 805 | 807 | -1.34% | 2,300 | 218億3742万 | -3.81% | 6.13 | 0.57 |
| 01/13 | 818 | 825 | 800 | 818 | +0.25% | 7,100 | 221億3508万 | -2.62% | 6.21 | 0.58 |
| 01/12 | 835 | 835 | 815 | 816 | -2.28% | 2,000 | 220億8096万 | -2.97% | 6.2 | 0.58 |
| 01/08 | 835 | 835 | 815 | 835 | -0.12% | 5,600 | 225億9510万 | -0.71% | 6.34 | 0.59 |
| 01/07 | 836 | 837 | 816 | 836 | 0% | 3,800 | 226億2216万 | -0.59% | 6.35 | 0.59 |
| 01/06 | 832 | 836 | 828 | 836 | +0.12% | 2,200 | 226億2216万 | -0.59% | 6.35 | 0.59 |
| 01/05 | 827 | 835 | 827 | 835 | +0.85% | 2,000 | 225億9510万 | -0.83% | 6.34 | 0.59 |
| 01/04 | 841 | 843 | 826 | 828 | -1.55% | 4,000 | 224億568万 | -1.66% | 6.29 | 0.58 |
| 2015 |
| 12/30 | 840 | 842 | 834 | 841 | +0.48% | 7,600 | 227億5746万 | -0.12% | 6.39 | 0.59 |
| 12/29 | 859 | 859 | 835 | 837 | -1.53% | 21,500 | 226億4922万 | -0.59% | 6.36 | 0.59 |
| 12/28 | 848 | 850 | 840 | 850 | +1.67% | 7,300 | 230億100万 | +0.95% | 6.46 | 0.6 |
| 12/25 | 838 | 840 | 835 | 836 | -0.12% | 4,100 | 226億2216万 | -0.59% | 6.35 | 0.59 |
| 12/24 | 840 | 840 | 837 | 837 | -0.24% | 3,800 | 226億4922万 | -0.48% | 6.36 | 0.59 |
| 12/22 | 836 | 840 | 806 | 839 | +0.12% | 16,200 | 227億334万 | -0.24% | 6.37 | 0.59 |
| 12/21 | 840 | 840 | 830 | 838 | -1.18% | 17,200 | 226億7628万 | -0.24% | 6.36 | 0.59 |
| 12/18 | 850 | 856 | 825 | 848 | -0.12% | 20,100 | 229億4688万 | +0.95% | 6.44 | 0.6 |
| 12/17 | 846 | 856 | 840 | 849 | +0.47% | 3,200 | 229億7394万 | +1.19% | 6.45 | 0.6 |
| 12/16 | 845 | 873 | 840 | 845 | +1.81% | 5,000 | 228億6570万 | +0.72% | 6.42 | 0.6 |
| 12/15 | 874 | 880 | 830 | 830 | -4.05% | 7,400 | 224億5980万 | -1.07% | 6.3 | 0.59 |
| 12/14 | 864 | 867 | 864 | 865 | +1.17% | 16,100 | 234億690万 | +3.1% | 6.57 | 0.61 |
| 12/11 | 847 | 860 | 847 | 855 | +0.94% | 27,500 | 231億3630万 | +2.15% | 6.49 | 0.6 |
| 12/10 | 848 | 848 | 824 | 847 | -0.12% | 4,800 | 229億1982万 | +1.32% | 6.43 | 0.6 |
| 12/09 | 848 | 848 | 830 | 848 | 0% | 7,200 | 229億4688万 | +1.44% | 6.44 | 0.6 |
| 12/08 | 833 | 849 | 833 | 848 | +0.95% | 6,600 | 229億4688万 | +1.56% | 6.44 | 0.6 |
| 12/07 | 842 | 843 | 840 | 840 | 0% | 4,600 | 227億3040万 | +0.72% | 6.38 | 0.59 |
| 12/04 | 836 | 840 | 836 | 840 | +0.48% | 7,400 | 227億3040万 | +0.6% | 6.38 | 0.59 |
| 12/03 | 835 | 842 | 835 | 836 | +0.12% | 800 | 226億2216万 | +0.24% | 6.35 | 0.59 |
| 12/02 | 839 | 847 | 832 | 835 | -0.24% | 3,000 | 225億9510万 | +0.12% | 6.34 | 0.59 |
| 12/01 | 845 | 849 | 831 | 837 | 0% | 3,500 | 226億4922万 | +0.24% | 6.36 | 0.59 |
| 11/30 | 849 | 849 | 836 | 837 | -0.59% | 8,700 | 226億4922万 | +0.12% | 6.36 | 0.59 |
| 11/27 | 850 | 850 | 842 | 842 | -0.24% | 10,000 | 227億8452万 | +0.72% | 6.39 | 0.59 |
| 11/26 | 837 | 844 | 837 | 844 | +0.96% | 5,100 | 228億3864万 | +0.84% | 6.41 | 0.6 |
| 11/25 | 839 | 839 | 832 | 836 | +0.72% | 1,600 | 226億2216万 | 0% | 6.35 | 0.59 |
| 11/24 | 834 | 834 | 828 | 830 | +0.12% | 700 | 224億5980万 | -0.72% | 6.3 | 0.59 |
| 11/20 | 832 | 833 | 829 | 829 | 0% | 800 | 224億3274万 | -0.84% | 6.3 | 0.59 |
| 11/19 | 827 | 829 | 826 | 829 | -0.12% | 1,100 | 224億3274万 | -0.96% | 6.3 | 0.59 |
| 11/18 | 830 | 830 | 829 | 830 | -0.84% | 3,600 | 224億5980万 | -0.95% | 6.3 | 0.59 |
| 11/17 | 825 | 837 | 821 | 837 | +2.2% | 3,500 | 226億4922万 | -0.12% | 6.36 | 0.59 |
| 11/16 | 829 | 830 | 819 | 819 | -2.03% | 1,400 | 221億6214万 | -2.27% | 6.22 | 0.58 |
| 11/13 | 825 | 836 | 825 | 836 | +0.36% | 600 | 226億2216万 | -0.24% | 6.35 | 0.59 |
| 11/12 | 847 | 847 | 823 | 833 | -1.42% | 2,100 | 225億4098万 | -0.6% | 6.33 | 0.59 |
| 11/11 | 845 | 849 | 827 | 845 | +0.96% | 4,000 | 228億6570万 | +0.96% | 6.42 | 0.6 |
| 11/10 | 828 | 838 | 820 | 837 | +0.97% | 2,900 | 226億4922万 | 0% | 6.36 | 0.59 |
| 11/09 | 822 | 830 | 820 | 829 | 0% | 4,400 | 224億3274万 | -0.96% | 6.3 | 0.59 |
| 11/06 | 826 | 838 | 822 | 829 | -0.24% | 4,400 | 224億3274万 | -1.07% | 6.3 | 0.59 |
| 11/05 | 833 | 850 | 823 | 831 | -0.24% | 14,500 | 224億8686万 | -1.07% | 6.31 | 0.59 |
| 11/04 | 830 | 841 | 823 | 833 | +0.36% | 6,700 | 225億4098万 | -0.83% | 6.33 | 0.59 |
| 11/02 | 830 | 830 | 830 | 830 | -0.95% | 200 | 224億5980万 | -1.31% | 6.3 | 0.59 |
