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 |
| 03/31 | 597 | 610 | 597 | 601 | +0.17% | 9,100 | 46億2414万 | -2.28% | 3.31 | 0.41 |
| 03/30 | 608 | 608 | 599 | 600 | -0.66% | 13,600 | 46億1644万 | -2.6% | 3.3 | 0.41 |
| 03/29 | 608 | 615 | 592 | 604 | -1.79% | 13,500 | 46億4722万 | -1.95% | 3.32 | 0.41 |
| 03/28 | 622 | 623 | 613 | 615 | -1.13% | 23,300 | 47億3185万 | -0.16% | 3.38 | 0.42 |
| 03/25 | 619 | 631 | 619 | 622 | +0.48% | 14,400 | 47億8571万 | +1.14% | 3.42 | 0.43 |
| 03/24 | 631 | 631 | 610 | 619 | -0.48% | 9,000 | 47億6263万 | +0.81% | 3.4 | 0.42 |
| 03/23 | 635 | 635 | 622 | 622 | -0.48% | 4,000 | 47億8571万 | +1.47% | 3.42 | 0.43 |
| 03/22 | 620 | 649 | 610 | 625 | +5.57% | 14,000 | 48億880万 | +2.46% | 3.44 | 0.43 |
| 03/18 | 620 | 625 | 574 | 592 | -5.28% | 11,600 | 45億5489万 | -2.47% | 3.26 | 0.41 |
| 03/17 | 621 | 636 | 621 | 625 | -0.79% | 1,500 | 48億880万 | +3.14% | 3.44 | 0.43 |
| 03/16 | 618 | 630 | 605 | 630 | +3.28% | 2,900 | 48億4727万 | +4.3% | 3.47 | 0.43 |
| 03/15 | 622 | 634 | 610 | 610 | -1.93% | 10,900 | 46億9338万 | +0.83% | 3.36 | 0.42 |
| 03/14 | 621 | 628 | 621 | 622 | -0.96% | 5,800 | 47億8571万 | +2.64% | 3.42 | 0.43 |
| 03/11 | 621 | 628 | 621 | 628 | +0.32% | 1,600 | 48億3188万 | +3.29% | 3.45 | 0.43 |
| 03/10 | 626 | 626 | 625 | 626 | +0.32% | 2,700 | 48億1649万 | +2.79% | 3.44 | 0.43 |
| 03/09 | 627 | 627 | 624 | 624 | -0.95% | 400 | 48億110万 | +2.13% | 3.43 | 0.43 |
| 03/08 | 630 | 630 | 630 | 630 | +0.16% | 100 | 48億4727万 | +2.77% | 3.47 | 0.43 |
| 03/07 | 629 | 630 | 625 | 629 | -0.16% | 6,500 | 48億3957万 | +2.44% | 3.46 | 0.43 |
| 03/04 | 620 | 630 | 610 | 630 | +1.61% | 5,400 | 48億4727万 | +2.27% | 3.47 | 0.43 |
| 03/03 | 614 | 624 | 614 | 620 | +0.98% | 4,500 | 47億7032万 | +0.49% | 3.41 | 0.43 |
| 03/02 | 610 | 614 | 609 | 614 | +1.49% | 1,800 | 47億2416万 | -0.81% | 3.38 | 0.42 |
| 03/01 | 588 | 605 | 588 | 605 | +1.17% | 7,900 | 46億5491万 | -2.58% | 3.33 | 0.42 |
| 02/26 | 600 | 600 | 598 | 598 | +1.36% | 2,000 | 46億105万 | -4.01% | 3.29 | 0.41 |
| 02/25 | 600 | 600 | 590 | 590 | -2.48% | 2,000 | 45億3950万 | -5.9% | 3.25 | 0.4 |
| 02/24 | 609 | 609 | 605 | 605 | -0.82% | 3,000 | 46億5491万 | -4.12% | 3.33 | 0.42 |
| 02/23 | 610 | 610 | 610 | 610 | +1.67% | 2,000 | 46億9338万 | -3.79% | 3.36 | 0.42 |
| 02/22 | 600 | 600 | 600 | 600 | 0% | 4,000 | 46億1644万 | -5.81% | 3.3 | 0.41 |
| 02/19 | 600 | 600 | 581 | 600 | -0.17% | 6,000 | 46億1644万 | -6.4% | 3.3 | 0.41 |
| 02/18 | 600 | 601 | 600 | 601 | 0% | 2,000 | 46億2414万 | -6.68% | 3.31 | 0.41 |
| 02/17 | 586 | 601 | 586 | 601 | +3.09% | 13,000 | 46億2414万 | -7.11% | 3.31 | 0.41 |
| 02/16 | 565 | 588 | 564 | 583 | +4.67% | 23,000 | 44億8564万 | -10.45% | 3.21 | 0.4 |
| 02/15 | 552 | 570 | 550 | 557 | +4.5% | 54,000 | 42億8560万 | -15.09% | 3.06 | 0.38 |
| 02/12 | 550 | 550 | 532 | 533 | -6.49% | 40,000 | 41億94万 | -19.36% | 2.93 | 0.37 |
| 02/10 | 604 | 604 | 570 | 570 | -4.04% | 62,000 | 43億8562万 | -14.54% | 3.14 | 0.39 |
| 02/09 | 636 | 636 | 594 | 594 | -6.6% | 21,000 | 45億7028万 | -11.61% | 3.27 | 0.41 |
| 02/08 | 647 | 652 | 630 | 636 | -1.7% | 50,000 | 48億9343万 | -5.92% | 3.5 | 0.44 |
| 02/05 | 660 | 660 | 647 | 647 | -1.97% | 6,000 | 49億7806万 | -4.57% | 3.56 | 0.44 |
| 02/04 | 668 | 668 | 648 | 660 | -1.2% | 10,000 | 50億7809万 | -2.94% | 3.63 | 0.45 |
| 02/03 | 670 | 670 | 658 | 668 | 0% | 12,000 | 51億3964万 | -1.91% | 3.67 | 0.46 |
| 02/02 | 671 | 675 | 668 | 668 | -0.3% | 12,000 | 51億3964万 | -2.05% | 3.67 | 0.46 |
| 02/01 | 673 | 680 | 668 | 670 | -0.45% | 15,000 | 51億5503万 | -1.9% | 3.69 | 0.46 |
| 01/29 | 669 | 673 | 665 | 673 | +0.6% | 8,000 | 51億7811万 | -1.46% | 3.7 | 0.46 |
| 01/28 | 663 | 669 | 663 | 669 | +0.9% | 5,000 | 51億4733万 | -2.19% | 3.68 | 0.46 |
| 01/26 | 663 | 663 | 657 | 663 | 0% | 4,000 | 51億117万 | -3.21% | 3.65 | 0.45 |
| 01/25 | 663 | 665 | 663 | 663 | +0.3% | 31,000 | 51億117万 | -3.35% | 3.65 | 0.45 |
| 01/22 | 660 | 663 | 660 | 661 | -0.75% | 10,000 | 50億8578万 | -3.64% | 3.64 | 0.45 |
| 01/21 | 679 | 679 | 666 | 666 | -1.91% | 4,000 | 51億2425万 | -2.92% | 3.66 | 0.46 |
| 01/20 | 679 | 679 | 679 | 679 | -3% | 1,000 | 52億2428万 | -1.16% | 3.74 | 0.47 |
| 01/19 | 685 | 700 | 685 | 700 | +2.19% | 3,000 | 53億8585万 | +1.89% | 3.85 | 0.48 |
| 01/18 | 680 | 685 | 670 | 685 | +0.74% | 12,000 | 52億7044万 | -0.29% | 3.77 | 0.47 |
| 01/15 | 697 | 697 | 680 | 680 | -1.45% | 7,000 | 52億3197万 | -1.02% | 3.74 | 0.47 |
| 01/14 | 680 | 697 | 680 | 690 | 0% | 7,000 | 53億891万 | +0.29% | 3.8 | 0.47 |
| 01/13 | 680 | 695 | 680 | 690 | +2.37% | 4,000 | 53億891万 | +0.15% | 3.8 | 0.47 |
| 01/12 | 695 | 696 | 671 | 674 | -3.71% | 11,000 | 51億8580万 | -2.32% | 3.71 | 0.46 |
| 01/08 | 693 | 700 | 693 | 700 | 0% | 5,000 | 53億8585万 | +1.3% | 3.85 | 0.48 |
| 01/07 | 695 | 714 | 690 | 700 | +0.72% | 20,000 | 53億8585万 | +1.3% | 3.85 | 0.48 |
| 01/06 | 680 | 700 | 680 | 695 | +2.21% | 33,000 | 53億4738万 | +0.58% | 3.82 | 0.48 |
| 01/05 | 680 | 690 | 678 | 680 | -1.31% | 15,000 | 52億3197万 | -1.59% | 3.74 | 0.47 |
| 01/04 | 689 | 689 | 689 | 689 | -1.01% | 2,000 | 53億122万 | -0.43% | 3.79 | 0.47 |
| 2015 |
| 12/30 | 696 | 696 | 696 | 696 | +1.02% | 1,000 | 53億5507万 | +0.43% | 3.83 | 0.48 |
| 12/29 | 689 | 689 | 689 | 689 | 0% | 3,000 | 53億122万 | -0.43% | 3.79 | 0.47 |
| 12/28 | 689 | 689 | 689 | 689 | 0% | 3,000 | 53億122万 | -0.43% | 3.79 | 0.47 |
| 12/25 | 689 | 689 | 688 | 689 | 0% | 11,000 | 53億122万 | -0.14% | 3.79 | 0.47 |
| 12/24 | 689 | 690 | 689 | 689 | 0% | 7,000 | 53億122万 | +0.15% | 3.79 | 0.47 |
| 12/22 | 689 | 689 | 689 | 689 | 0% | 2,000 | 53億122万 | +0.44% | 3.79 | 0.47 |
| 12/21 | 689 | 689 | 689 | 689 | 0% | 7,000 | 53億122万 | +0.44% | 3.79 | 0.47 |
| 12/18 | 685 | 689 | 685 | 689 | -0.86% | 5,000 | 53億122万 | +0.29% | 3.79 | 0.47 |
| 12/17 | 679 | 695 | 679 | 695 | +3.27% | 9,000 | 53億4738万 | +1.02% | 3.82 | 0.48 |
| 12/16 | 682 | 688 | 672 | 673 | -1.32% | 16,000 | 51億7811万 | -2.46% | 3.7 | 0.46 |
| 12/15 | 678 | 684 | 678 | 682 | +2.56% | 7,000 | 52億4736万 | -1.16% | 3.75 | 0.47 |
| 12/14 | 672 | 672 | 661 | 665 | -2.21% | 28,000 | 51億1656万 | -3.9% | 3.66 | 0.46 |
| 12/11 | 676 | 680 | 655 | 680 | +0.15% | 38,000 | 52億3197万 | -2.16% | 3.74 | 0.47 |
| 12/10 | 693 | 693 | 670 | 679 | -2.02% | 24,000 | 52億2428万 | -2.86% | 3.74 | 0.47 |
| 12/09 | 693 | 693 | 693 | 693 | -1% | 1,000 | 53億3199万 | -1.42% | 3.81 | 0.48 |
| 12/07 | 700 | 700 | 700 | 700 | 0% | 4,000 | 53億8585万 | -0.85% | 3.85 | 0.48 |
| 12/04 | 705 | 708 | 700 | 700 | -1.41% | 4,000 | 53億8585万 | -1.27% | 3.85 | 0.48 |
| 12/03 | 716 | 720 | 710 | 710 | 0% | 8,000 | 54億6279万 | -0.28% | 3.91 | 0.49 |
| 12/02 | 710 | 710 | 710 | 710 | 0% | 3,000 | 54億6279万 | -0.56% | 3.91 | 0.49 |
| 12/01 | 710 | 710 | 710 | 710 | +1.87% | 3,000 | 54億6279万 | -0.84% | 3.91 | 0.49 |
| 11/30 | 707 | 707 | 697 | 697 | -0.43% | 5,000 | 53億6277万 | -2.92% | 3.83 | 0.48 |
| 11/27 | 705 | 705 | 700 | 700 | 0% | 2,000 | 53億8585万 | -2.91% | 3.85 | 0.48 |
| 11/26 | 700 | 710 | 700 | 700 | +1.16% | 9,000 | 53億8585万 | -3.31% | 3.85 | 0.48 |
| 11/25 | 710 | 715 | 691 | 692 | -2.54% | 18,000 | 53億2430万 | -4.81% | 3.81 | 0.47 |
| 11/24 | 690 | 710 | 690 | 710 | +3.8% | 13,000 | 54億6279万 | -2.74% | 3.91 | 0.49 |
| 11/20 | 679 | 684 | 679 | 684 | +0.88% | 9,000 | 52億6275万 | -6.56% | 3.76 | 0.47 |
| 11/19 | 657 | 678 | 657 | 678 | +4.15% | 13,000 | 52億1658万 | -7.88% | 3.73 | 0.47 |
| 11/18 | 631 | 651 | 631 | 651 | +3.99% | 20,000 | 50億884万 | -12.03% | 3.58 | 0.45 |
| 11/17 | 656 | 660 | 626 | 626 | -4.57% | 56,000 | 48億1649万 | -15.86% | 3.44 | 0.43 |
| 11/16 | 675 | 678 | 656 | 656 | -5.07% | 32,000 | 50億4731万 | -12.53% | 3.61 | 0.45 |
| 11/13 | 699 | 702 | 688 | 691 | -1.43% | 25,000 | 53億1660万 | -8.23% | 3.8 | 0.47 |
| 11/12 | 728 | 728 | 700 | 701 | -3.84% | 12,000 | 53億9355万 | -7.15% | 3.86 | 0.48 |
| 11/11 | 729 | 729 | 729 | 729 | +0.69% | 3,000 | 56億898万 | -3.7% | 4.01 | 0.5 |
| 11/10 | 692 | 724 | 692 | 724 | +4.62% | 34,000 | 55億7051万 | -4.49% | 3.98 | 0.5 |
| 11/09 | 725 | 725 | 690 | 692 | -2.67% | 29,000 | 53億2430万 | -8.71% | 3.81 | 0.47 |
| 11/06 | 762 | 781 | 705 | 711 | -6.69% | 34,000 | 54億7049万 | -6.45% | 3.91 | 0.49 |
| 11/05 | 765 | 765 | 762 | 762 | -1.17% | 3,000 | 58億6288万 | +0.13% | 4.19 | 0.52 |
| 11/04 | 770 | 771 | 770 | 771 | -0.13% | 3,000 | 59億3213万 | +1.45% | 4.24 | 0.53 |
| 11/02 | 775 | 775 | 772 | 772 | -0.39% | 2,000 | 59億3982万 | +1.71% | 4.25 | 0.53 |
| 10/30 | 769 | 775 | 768 | 775 | 0% | 30,000 | 59億6291万 | +2.11% | 4.26 | 0.53 |
| 10/29 | 776 | 782 | 775 | 775 | +0.91% | 7,000 | 59億6291万 | +2.11% | 4.26 | 0.53 |
