PER
2015/10/29～2016/03/31
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 | 10/1, 株式併合 2→1 |
| 2016 |
| 03/31 | 962 | 962 | 960 | 962 | -0.41% | 1,500 | 69億955万 | -1.64% | 5.32 | 0.32 |
| 03/30 | 966 | 966 | 966 | 966 | +0.42% | 1,500 | 69億3828万 | -1.23% | 5.34 | 0.32 |
| 03/29 | 952 | 966 | 952 | 962 | -3.61% | 6,000 | 69億955万 | -1.64% | 5.32 | 0.32 |
| 03/28 | 988 | 998 | 988 | 998 | +1.63% | 6,000 | 71億6812万 | +2.15% | 5.52 | 0.34 |
| 03/25 | 994 | 998 | 982 | 982 | 0% | 4,000 | 70億5320万 | +0.92% | 5.43 | 0.33 |
| 03/24 | 982 | 982 | 972 | 982 | -0.41% | 5,000 | 70億5320万 | +1.13% | 5.43 | 0.33 |
| 03/23 | 982 | 994 | 982 | 986 | +0.41% | 4,500 | 70億8193万 | +1.96% | 5.45 | 0.33 |
| 03/22 | 966 | 990 | 966 | 982 | 0% | 10,000 | 70億5320万 | +1.66% | 5.43 | 0.33 |
| 03/18 | 982 | 982 | 980 | 982 | 0% | 4,000 | 70億5320万 | +1.66% | 5.43 | 0.33 |
| 03/17 | 982 | 984 | 982 | 982 | +0.2% | 3,000 | 70億5320万 | +1.66% | 5.43 | 0.33 |
| 03/16 | 982 | 982 | 980 | 980 | +0.82% | 1,500 | 70億3883万 | +1.34% | 5.42 | 0.33 |
| 03/15 | 1,008 | 1,008 | 972 | 972 | -2.8% | 3,500 | 69億8137万 | +0.41% | 5.37 | 0.33 |
| 03/14 | 998 | 1,000 | 996 | 1,000 | +0.4% | 2,500 | 71億8248万 | +3.2% | 5.53 | 0.34 |
| 03/09 | 996 | 996 | 996 | 996 | 0% | 500 | 71億5375万 | +2.68% | 5.51 | 0.33 |
| 03/08 | 996 | 996 | 996 | 996 | 0% | 500 | 71億5375万 | +2.57% | 5.51 | 0.33 |
| 03/04 | 996 | 996 | 996 | 996 | +0.81% | 1,000 | 71億5375万 | +2.57% | 5.51 | 0.33 |
| 03/03 | 988 | 988 | 988 | 988 | 0% | 2,000 | 70億9629万 | +1.65% | 5.46 | 0.33 |
| 03/02 | 992 | 992 | 988 | 988 | +1.23% | 2,000 | 70億9629万 | +1.54% | 5.46 | 0.33 |
| 03/01 | 978 | 978 | 976 | 976 | -0.41% | 2,000 | 70億1010万 | +0.21% | 5.4 | 0.33 |
| 02/29 | 976 | 980 | 976 | 980 | +2.08% | 2,000 | 70億3883万 | +0.51% | 5.42 | 0.33 |
| 02/26 | 960 | 960 | 960 | 960 | -2.04% | 1,000 | 68億9518万 | -1.54% | 5.31 | 0.32 |
| 02/25 | 980 | 980 | 980 | 980 | +3.38% | 1,000 | 70億3883万 | +0.51% | 5.42 | 0.33 |
| 02/24 | 944 | 948 | 944 | 948 | -1.04% | 1,500 | 68億899万 | -2.67% | 5.24 | 0.32 |
| 02/23 | 950 | 958 | 950 | 958 | +1.27% | 6,500 | 68億8082万 | -1.84% | 5.3 | 0.32 |
| 02/22 | 944 | 950 | 944 | 946 | -1.46% | 3,000 | 67億9463万 | -3.27% | 5.23 | 0.32 |
| 02/19 | 960 | 960 | 960 | 960 | 0% | 500 | 68億9518万 | -2.14% | 5.31 | 0.32 |
| 02/18 | 960 | 960 | 960 | 960 | +1.05% | 500 | 68億9518万 | -2.34% | 5.31 | 0.32 |
| 02/17 | 948 | 950 | 948 | 950 | +5.09% | 3,000 | 68億2336万 | -3.75% | 5.25 | 0.32 |
| 02/16 | 910 | 920 | 904 | 904 | -2.59% | 4,500 | 64億9296万 | -8.78% | 5 | 0.3 |
| 02/15 | 908 | 928 | 908 | 928 | +6.18% | 8,500 | 66億6534万 | -7.01% | 5.13 | 0.31 |
| 02/12 | 920 | 920 | 858 | 874 | -8.96% | 12,000 | 62億7749万 | -12.86% | 4.83 | 0.29 |
| 02/10 | 990 | 1,000 | 960 | 960 | -3.03% | 14,500 | 68億9518万 | -4.95% | 5.31 | 0.32 |
| 02/09 | 990 | 990 | 976 | 990 | 0% | 4,500 | 71億1066万 | -2.37% | 5.47 | 0.33 |
| 02/08 | 990 | 990 | 990 | 990 | 0% | 500 | 71億1066万 | -2.65% | 5.47 | 0.33 |
| 02/05 | 1,000 | 1,000 | 990 | 990 | -1% | 4,000 | 71億1066万 | -3.04% | 5.47 | 0.33 |
| 02/04 | 1,000 | 1,000 | 1,000 | 1,000 | -0.2% | 2,000 | 71億8248万 | -2.34% | 5.53 | 0.34 |
| 02/03 | 1,022 | 1,022 | 1,002 | 1,002 | -1.96% | 3,500 | 71億9685万 | -2.53% | 5.54 | 0.34 |
| 02/02 | 1,038 | 1,038 | 1,022 | 1,022 | +0.39% | 2,000 | 73億4050万 | -0.87% | 5.65 | 0.34 |
| 02/01 | 1,018 | 1,030 | 1,018 | 1,018 | +0.2% | 5,000 | 73億1177万 | -1.36% | 5.63 | 0.34 |
| 01/29 | 1,016 | 1,016 | 1,000 | 1,016 | 0% | 2,000 | 72億9740万 | -1.74% | 5.62 | 0.34 |
| 01/28 | 1,006 | 1,016 | 1,006 | 1,016 | +0.99% | 1,500 | 72億9740万 | -1.84% | 5.62 | 0.34 |
| 01/27 | 1,008 | 1,008 | 1,006 | 1,006 | 0% | 1,500 | 72億2558万 | -2.99% | 5.56 | 0.34 |
| 01/26 | 1,006 | 1,006 | 1,006 | 1,006 | 0% | 1,000 | 72億2558万 | -3.18% | 5.56 | 0.34 |
| 01/25 | 998 | 1,006 | 998 | 1,006 | +3.07% | 7,000 | 72億2558万 | -3.45% | 5.56 | 0.34 |
| 01/22 | 942 | 976 | 942 | 976 | +1.88% | 4,500 | 70億1010万 | -6.6% | 5.4 | 0.33 |
| 01/21 | 958 | 1,006 | 958 | 958 | 0% | 9,000 | 68億8082万 | -8.76% | 5.3 | 0.32 |
| 01/20 | 1,018 | 1,018 | 958 | 958 | -4.96% | 9,000 | 68億8082万 | -9.19% | 5.3 | 0.32 |
| 01/19 | 1,008 | 1,008 | 1,008 | 1,008 | 0% | 1,000 | 72億3994万 | -5.08% | 5.57 | 0.34 |
| 01/18 | 1,002 | 1,008 | 996 | 1,008 | -1.18% | 6,000 | 72億3994万 | -5.44% | 5.57 | 0.34 |
| 01/15 | 1,020 | 1,020 | 1,020 | 1,020 | 0% | 7,000 | 73億2613万 | -4.76% | 5.64 | 0.34 |
| 01/14 | 1,044 | 1,044 | 1,000 | 1,020 | -2.11% | 12,000 | 73億2613万 | -5.12% | 5.64 | 0.34 |
| 01/13 | 1,052 | 1,058 | 1,042 | 1,042 | -1.7% | 3,500 | 74億8415万 | -3.61% | 5.76 | 0.35 |
| 01/12 | 1,056 | 1,060 | 1,042 | 1,060 | -0.93% | 2,000 | 76億1343万 | -2.3% | 5.86 | 0.36 |
| 01/08 | 1,056 | 1,070 | 1,050 | 1,070 | +1.33% | 4,000 | 76億8526万 | -1.65% | 5.92 | 0.36 |
| 01/07 | 1,056 | 1,076 | 1,056 | 1,056 | +0.19% | 6,000 | 75億8470万 | -3.03% | 5.84 | 0.35 |
| 01/06 | 1,052 | 1,054 | 1,052 | 1,054 | +0.19% | 2,000 | 75億7034万 | -3.39% | 5.83 | 0.35 |
| 01/05 | 1,074 | 1,074 | 1,052 | 1,052 | -1.68% | 3,000 | 75億5597万 | -3.4% | 5.82 | 0.35 |
| 01/04 | 1,100 | 1,100 | 1,070 | 1,070 | -1.65% | 7,000 | 76億8526万 | -1.47% | 5.92 | 0.36 |
| 2015 |
| 12/30 | 1,090 | 1,090 | 1,084 | 1,088 | +0.93% | 4,000 | 78億1454万 | +0.46% | 6.02 | 0.37 |
| 12/29 | 1,080 | 1,086 | 1,074 | 1,078 | -1.1% | 4,000 | 77億4272万 | -0.19% | 5.96 | 0.36 |
| 12/28 | 1,072 | 1,092 | 1,072 | 1,090 | +1.49% | 10,500 | 78億2891万 | +1.21% | 6.03 | 0.37 |
| 12/25 | 1,050 | 1,074 | 1,050 | 1,074 | +2.29% | 5,000 | 77億1399万 | +0.09% | 5.94 | 0.36 |
| 12/24 | 1,074 | 1,074 | 1,046 | 1,050 | -1.69% | 8,500 | 75億4161万 | -1.87% | 5.81 | 0.35 |
| 12/22 | 1,054 | 1,070 | 1,036 | 1,068 | +2.1% | 6,000 | 76億7089万 | 0% | 5.9 | 0.36 |
| 12/21 | 1,054 | 1,056 | 1,046 | 1,046 | -0.76% | 7,000 | 75億1288万 | -1.78% | 5.78 | 0.35 |
| 12/18 | 1,072 | 1,072 | 1,054 | 1,054 | -1.68% | 4,500 | 75億7034万 | -0.85% | 5.83 | 0.35 |
| 12/17 | 1,080 | 1,100 | 1,072 | 1,072 | +0.19% | 12,000 | 76億9962万 | +1.13% | 5.93 | 0.36 |
| 12/16 | 1,082 | 1,084 | 1,062 | 1,070 | -0.93% | 7,500 | 76億8526万 | +1.23% | 5.92 | 0.36 |
| 12/15 | 1,094 | 1,100 | 1,078 | 1,080 | -1.1% | 13,500 | 77億5708万 | +2.47% | 5.97 | 0.36 |
| 12/14 | 1,100 | 1,106 | 1,084 | 1,092 | -1.27% | 13,000 | 78億4327万 | +4.1% | 6.04 | 0.37 |
| 12/11 | 1,094 | 1,112 | 1,094 | 1,106 | -0.36% | 16,500 | 79億4383万 | +5.94% | 6.11 | 0.37 |
| 12/10 | 1,120 | 1,120 | 1,100 | 1,110 | -0.89% | 4,500 | 79億7256万 | +6.94% | 6.14 | 0.37 |
| 12/09 | 1,108 | 1,120 | 1,094 | 1,120 | -0.71% | 14,000 | 80億4438万 | +8.53% | 6.19 | 0.38 |
| 12/08 | 1,142 | 1,142 | 1,110 | 1,128 | -0.7% | 11,000 | 81億184万 | +10.05% | 6.24 | 0.38 |
| 12/07 | 1,156 | 1,156 | 1,132 | 1,136 | -1.39% | 10,500 | 81億5930万 | +11.48% | 6.28 | 0.38 |
| 12/04 | 1,144 | 1,152 | 1,130 | 1,152 | +0.17% | 10,500 | 82億7422万 | +13.83% | 6.37 | 0.39 |
| 12/03 | 1,150 | 1,172 | 1,142 | 1,150 | +2.13% | 38,000 | 82億5986万 | +14.43% | 6.36 | 0.39 |
| 12/02 | 1,120 | 1,134 | 1,088 | 1,126 | +2.36% | 23,000 | 80億8748万 | +12.83% | 6.23 | 0.38 |
| 12/01 | 1,092 | 1,100 | 1,064 | 1,100 | 0% | 20,000 | 79億73万 | +10.89% | 6.08 | 0.37 |
| 11/30 | 1,088 | 1,130 | 1,074 | 1,100 | +9.13% | 70,000 | 79億73万 | +11.45% | 6.08 | 0.37 |
| 11/27 | 992 | 1,008 | 976 | 1,008 | +1.61% | 16,000 | 72億3994万 | +2.65% | 5.57 | 0.34 |
| 11/26 | 992 | 992 | 992 | 992 | -0.4% | 5,000 | 71億2502万 | +1.12% | 5.48 | 0.33 |
| 11/25 | 1,000 | 1,000 | 996 | 996 | -0.4% | 3,000 | 71億5375万 | +1.63% | 5.51 | 0.33 |
| 11/24 | 1,006 | 1,006 | 1,000 | 1,000 | 0% | 4,000 | 71億8248万 | +2.15% | 5.53 | 0.34 |
| 11/20 | 994 | 1,000 | 994 | 1,000 | +0.6% | 1,000 | 71億8248万 | +2.25% | 5.53 | 0.34 |
| 11/19 | 1,000 | 1,010 | 994 | 994 | +0.2% | 3,000 | 71億3939万 | +1.74% | 5.5 | 0.33 |
| 11/18 | 1,010 | 1,010 | 992 | 992 | -0.8% | 1,000 | 71億2502万 | +1.43% | 5.48 | 0.33 |
| 11/17 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 2,000 | 71億8248万 | +2.25% | 5.53 | 0.34 |
| 11/16 | 992 | 1,000 | 992 | 1,000 | +0.81% | 3,500 | 71億8248万 | +2.25% | 5.53 | 0.34 |
| 11/13 | 992 | 992 | 992 | 992 | 0% | 7,000 | 71億2502万 | +1.43% | 5.48 | 0.33 |
| 11/12 | 992 | 992 | 992 | 992 | 0% | 1,000 | 71億2502万 | +1.43% | 5.48 | 0.33 |
| 11/11 | 996 | 1,004 | 992 | 992 | +1.02% | 9,500 | 71億2502万 | +1.43% | 5.48 | 0.33 |
| 11/10 | 966 | 984 | 966 | 982 | +1.87% | 7,000 | 70億5320万 | +0.31% | 5.43 | 0.33 |
| 11/09 | 960 | 964 | 960 | 964 | +0.84% | 2,500 | 69億2391万 | -1.53% | 5.33 | 0.32 |
| 11/06 | 958 | 960 | 954 | 956 | -0.42% | 4,000 | 68億6645万 | -2.45% | 5.29 | 0.32 |
| 11/05 | 956 | 960 | 956 | 960 | +0.42% | 1,500 | 68億9518万 | -2.24% | 5.31 | 0.32 |
| 11/04 | 962 | 964 | 954 | 956 | -0.62% | 5,500 | 68億6645万 | -2.85% | 5.29 | 0.32 |
| 11/02 | 964 | 964 | 962 | 962 | -0.82% | 1,500 | 69億955万 | -2.43% | 5.32 | 0.32 |
| 10/30 | 964 | 970 | 964 | 970 | 0% | 1,000 | 69億6701万 | -1.82% | 5.36 | 0.33 |
| 10/29 | 970 | 970 | 970 | 970 | 0% | 1,500 | 69億6701万 | -2.02% | 5.36 | 0.33 |
