PER
2015/11/04～2016/03/31
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 | 912 | 918 | 898 | 910 | -0.11% | 66,000 | 339億819万 | -3.5% | 7.42 | 0.58 |
| 03/30 | 934 | 934 | 910 | 911 | -3.8% | 161,000 | 339億4545万 | -3.19% | 7.43 | 0.58 |
| 03/29 | 952 | 952 | 937 | 947 | +0.11% | 73,000 | 352億8687万 | +0.74% | 7.72 | 0.61 |
| 03/28 | 917 | 970 | 917 | 946 | +1.94% | 129,000 | 352億4961万 | +0.96% | 7.71 | 0.61 |
| 03/25 | 932 | 938 | 924 | 928 | -0.43% | 51,000 | 345億7890万 | -0.64% | 7.57 | 0.59 |
| 03/24 | 932 | 945 | 924 | 932 | -0.43% | 68,000 | 347億2795万 | -0.11% | 7.6 | 0.6 |
| 03/23 | 942 | 942 | 930 | 936 | -0.64% | 30,000 | 348億7699万 | +0.43% | 7.63 | 0.6 |
| 03/22 | 937 | 942 | 931 | 942 | +0.53% | 41,000 | 351億57万 | +1.18% | 7.68 | 0.6 |
| 03/18 | 943 | 943 | 917 | 937 | +0.75% | 81,000 | 349億1426万 | +0.64% | 7.64 | 0.6 |
| 03/17 | 901 | 935 | 901 | 930 | +3.22% | 76,000 | 346億5342万 | +0.22% | 7.58 | 0.6 |
| 03/16 | 920 | 924 | 899 | 901 | -2.91% | 164,000 | 335億7283万 | -2.8% | 7.35 | 0.58 |
| 03/15 | 933 | 948 | 917 | 928 | -1.8% | 183,000 | 345億7890万 | -0.11% | 7.57 | 0.59 |
| 03/14 | 954 | 960 | 930 | 945 | -0.74% | 124,000 | 352億1235万 | +1.61% | 7.7 | 0.6 |
| 03/11 | 945 | 972 | 921 | 952 | +0.74% | 195,000 | 354億7318万 | +2.59% | 7.76 | 0.61 |
| 03/10 | 931 | 952 | 921 | 945 | +1.5% | 76,000 | 352億1235万 | +1.94% | 7.7 | 0.6 |
| 03/09 | 963 | 963 | 923 | 931 | -4.81% | 94,000 | 346億9069万 | +0.54% | 7.59 | 0.6 |
| 03/08 | 959 | 979 | 930 | 978 | +1.98% | 128,000 | 364億4199万 | +5.39% | 7.97 | 0.63 |
| 03/07 | 956 | 982 | 950 | 959 | -0.72% | 82,000 | 357億3402万 | +3.23% | 7.82 | 0.61 |
| 03/04 | 969 | 973 | 950 | 966 | -1.43% | 101,000 | 359億9485万 | +3.98% | 7.88 | 0.62 |
| 03/03 | 984 | 993 | 970 | 980 | -2.39% | 103,000 | 365億1651万 | +5.6% | 7.99 | 0.63 |
| 03/02 | 979 | 1,007 | 967 | 1,004 | +4.15% | 68,000 | 374億1079万 | +8.31% | 8.18 | 0.64 |
| 03/01 | 971 | 975 | 952 | 964 | +1.37% | 119,000 | 359億2032万 | +4.56% | 7.86 | 0.62 |
| 02/29 | 933 | 983 | 918 | 951 | +3.48% | 98,000 | 354億3592万 | +3.37% | 7.75 | 0.61 |
| 02/26 | 932 | 950 | 906 | 919 | -1.82% | 134,000 | 342億4355万 | 0% | 7.49 | 0.59 |
| 02/25 | 883 | 943 | 879 | 936 | +7.83% | 123,000 | 348億7699万 | +2.18% | 7.63 | 0.6 |
| 02/24 | 868 | 878 | 853 | 868 | 0% | 56,000 | 323億4320万 | -4.93% | 7.08 | 0.56 |
| 02/23 | 888 | 888 | 858 | 868 | -0.57% | 82,000 | 323億4320万 | -5.24% | 7.08 | 0.56 |
| 02/22 | 864 | 879 | 860 | 873 | -0.68% | 80,000 | 325億2950万 | -4.9% | 7.12 | 0.56 |
| 02/19 | 898 | 899 | 853 | 879 | -3.72% | 127,000 | 327億5308万 | -4.56% | 7.17 | 0.56 |
| 02/18 | 914 | 928 | 886 | 913 | +2.47% | 166,000 | 340億1997万 | -1.19% | 7.44 | 0.58 |
| 02/17 | 933 | 954 | 878 | 891 | -3.05% | 200,000 | 332億22万 | -3.68% | 7.26 | 0.57 |
| 02/16 | 925 | 966 | 915 | 919 | -3.06% | 200,000 | 342億4355万 | -0.76% | 7.49 | 0.59 |
| 02/15 | 908 | 992 | 888 | 948 | +9.85% | 307,000 | 353億2414万 | +2.16% | 7.73 | 0.61 |
| 02/12 | 881 | 894 | 835 | 863 | -4.64% | 315,000 | 321億5689万 | -7.1% | 7.04 | 0.55 |
| 02/10 | 926 | 938 | 876 | 905 | -3% | 288,000 | 337億2188万 | -3.31% | 7.38 | 0.58 |
| 02/09 | 942 | 955 | 921 | 933 | -2.51% | 258,000 | 347億6521万 | -0.85% | 7.61 | 0.6 |
| 02/08 | 910 | 965 | 910 | 957 | +5.16% | 133,000 | 356億5949万 | +1.16% | 7.8 | 0.61 |
| 02/05 | 898 | 916 | 898 | 910 | -0.87% | 108,000 | 339億819万 | -4.41% | 7.42 | 0.58 |
| 02/04 | 928 | 933 | 905 | 918 | -0.97% | 107,000 | 342億628万 | -4.38% | 7.48 | 0.59 |
| 02/03 | 970 | 970 | 910 | 927 | -5.41% | 153,000 | 345億4164万 | -4.14% | 7.56 | 0.59 |
| 02/02 | 1,033 | 1,033 | 957 | 980 | -0.41% | 256,000 | 365億1651万 | +0.93% | 7.99 | 0.63 |
| 02/01 | 996 | 1,013 | 970 | 984 | +0.31% | 176,000 | 366億6556万 | +1.13% | 8.02 | 0.63 |
| 01/29 | 937 | 993 | 930 | 981 | +4.7% | 88,000 | 365億5377万 | +0.82% | 8 | 0.63 |
| 01/28 | 937 | 949 | 924 | 937 | 0% | 86,000 | 349億1426万 | -3.7% | 7.64 | 0.6 |
| 01/27 | 917 | 955 | 900 | 937 | +5.28% | 94,000 | 349億1426万 | -3.9% | 7.64 | 0.6 |
| 01/26 | 892 | 908 | 875 | 890 | -1.98% | 84,000 | 331億6295万 | -9.09% | 7.26 | 0.57 |
| 01/25 | 927 | 957 | 904 | 908 | -2.26% | 205,000 | 338億3367万 | -7.72% | 7.4 | 0.58 |
| 01/22 | 877 | 947 | 863 | 929 | +11.26% | 133,000 | 346億1616万 | -5.97% | 7.57 | 0.59 |
| 01/21 | 894 | 916 | 832 | 835 | -5.01% | 152,000 | 311億1356万 | -15.74% | 6.81 | 0.53 |
| 01/20 | 911 | 924 | 865 | 879 | -4.97% | 124,000 | 327億5308万 | -12.01% | 7.17 | 0.56 |
| 01/19 | 945 | 950 | 919 | 925 | -1.07% | 36,000 | 344億6712万 | -7.96% | 7.54 | 0.59 |
| 01/18 | 929 | 938 | 907 | 935 | -0.21% | 66,000 | 348億3973万 | -7.52% | 7.62 | 0.6 |
| 01/15 | 970 | 984 | 928 | 937 | -1.16% | 87,000 | 349億1426万 | -7.96% | 7.64 | 0.6 |
| 01/14 | 925 | 970 | 925 | 948 | -1.15% | 109,000 | 353億2414万 | -7.6% | 7.73 | 0.61 |
| 01/13 | 921 | 973 | 921 | 959 | +4.47% | 88,000 | 357億3402万 | -7.25% | 7.82 | 0.61 |
| 01/12 | 956 | 958 | 917 | 918 | -3.97% | 77,000 | 342億628万 | -11.82% | 7.48 | 0.59 |
| 01/08 | 985 | 999 | 955 | 956 | -2.94% | 119,000 | 356億2223万 | -9.04% | 7.79 | 0.61 |
| 01/07 | 1,031 | 1,051 | 983 | 985 | -4.46% | 62,000 | 367億282万 | -6.9% | 8.03 | 0.63 |
| 01/06 | 1,028 | 1,048 | 1,021 | 1,031 | -0.29% | 63,000 | 384億1686万 | -2.83% | 8.41 | 0.66 |
| 01/05 | 1,040 | 1,052 | 1,007 | 1,034 | -1.9% | 116,000 | 385億2865万 | -2.91% | 8.43 | 0.66 |
| 01/04 | 1,127 | 1,129 | 1,053 | 1,054 | -4.44% | 90,000 | 392億7388万 | -1.4% | 8.59 | 0.67 |
| 2015 |
| 12/30 | 1,138 | 1,138 | 1,094 | 1,103 | -0.81% | 40,000 | 410億9971万 | +2.99% | 9.35 | 0.73 |
| 12/29 | 1,083 | 1,140 | 1,083 | 1,112 | +2.68% | 106,000 | 414億3506万 | +3.63% | 9.43 | 0.74 |
| 12/28 | 1,042 | 1,097 | 1,040 | 1,083 | +4.64% | 78,000 | 403億5447万 | +0.84% | 9.18 | 0.72 |
| 12/25 | 1,019 | 1,045 | 1,004 | 1,035 | +1.47% | 145,000 | 385億6591万 | -3.9% | 8.77 | 0.69 |
| 12/24 | 1,025 | 1,038 | 1,010 | 1,020 | +2.82% | 175,000 | 380億698万 | -5.56% | 8.65 | 0.68 |
| 12/22 | 966 | 1,023 | 961 | 992 | +2.06% | 138,000 | 369億6365万 | -8.74% | 8.41 | 0.66 |
| 12/21 | 989 | 1,002 | 969 | 972 | -2.9% | 89,000 | 362億1842万 | -11.07% | 8.24 | 0.65 |
| 12/18 | 1,022 | 1,028 | 995 | 1,001 | -2.05% | 119,000 | 372億9901万 | -8.92% | 8.48 | 0.67 |
| 12/17 | 1,025 | 1,054 | 1,014 | 1,022 | +0.49% | 83,000 | 380億8151万 | -7.43% | 8.66 | 0.68 |
| 12/16 | 1,013 | 1,026 | 1,008 | 1,017 | +0.59% | 29,000 | 378億9520万 | -8.38% | 8.62 | 0.68 |
| 12/15 | 1,042 | 1,093 | 1,000 | 1,011 | -0.1% | 147,000 | 376億7163万 | -9.41% | 8.57 | 0.67 |
| 12/14 | 1,022 | 1,027 | 995 | 1,012 | -0.98% | 81,000 | 377億889万 | -9.8% | 8.58 | 0.67 |
| 12/11 | 1,047 | 1,047 | 1,016 | 1,022 | -1.45% | 184,000 | 380億8151万 | -9.4% | 8.66 | 0.68 |
| 12/10 | 1,052 | 1,071 | 1,034 | 1,037 | -3.36% | 105,000 | 386億4043万 | -8.39% | 8.79 | 0.69 |
| 12/09 | 1,098 | 1,113 | 1,065 | 1,073 | -4.03% | 94,000 | 399億8185万 | -5.46% | 9.09 | 0.71 |
| 12/08 | 1,157 | 1,169 | 1,118 | 1,118 | -1.84% | 79,000 | 416億5863万 | -1.84% | 9.48 | 0.74 |
| 12/07 | 1,137 | 1,154 | 1,103 | 1,139 | +0.26% | 87,000 | 424億4113万 | -0.18% | 9.65 | 0.76 |
| 12/04 | 1,118 | 1,146 | 1,118 | 1,136 | -1.56% | 75,000 | 423億2935万 | -0.09% | 9.63 | 0.76 |
| 12/03 | 1,135 | 1,154 | 1,118 | 1,154 | -0.86% | 88,000 | 430億6万 | +1.58% | 9.78 | 0.77 |
| 12/02 | 1,130 | 1,172 | 1,119 | 1,164 | +4.68% | 126,000 | 433億7267万 | +2.56% | 9.87 | 0.77 |
| 12/01 | 1,082 | 1,119 | 1,065 | 1,112 | +2.68% | 101,000 | 414億3506万 | -1.68% | 9.43 | 0.74 |
| 11/30 | 1,122 | 1,122 | 1,081 | 1,083 | -3.48% | 80,000 | 403億5447万 | -4.16% | 9.18 | 0.72 |
| 11/27 | 1,119 | 1,122 | 1,099 | 1,122 | +0.18% | 92,000 | 418億768万 | -0.8% | 9.51 | 0.75 |
| 11/26 | 1,124 | 1,145 | 1,095 | 1,120 | +0.72% | 130,000 | 417億3316万 | -0.71% | 9.49 | 0.75 |
| 11/25 | 1,140 | 1,140 | 1,111 | 1,112 | -4.22% | 55,000 | 414億3506万 | -1.07% | 9.43 | 0.74 |
| 11/24 | 1,157 | 1,165 | 1,136 | 1,161 | +2.93% | 54,000 | 432億6089万 | +3.66% | 9.84 | 0.77 |
| 11/20 | 1,150 | 1,168 | 1,123 | 1,128 | -2% | 87,000 | 420億3125万 | +1.08% | 9.56 | 0.75 |
| 11/19 | 1,130 | 1,160 | 1,129 | 1,151 | +2.13% | 95,000 | 428億8827万 | +3.51% | 9.76 | 0.77 |
| 11/18 | 1,195 | 1,195 | 1,119 | 1,127 | -5.69% | 81,000 | 419億9399万 | +1.9% | 9.55 | 0.75 |
| 11/17 | 1,137 | 1,226 | 1,130 | 1,195 | +6.22% | 232,000 | 445億2779万 | +9.03% | 10.13 | 0.79 |
| 11/16 | 1,110 | 1,139 | 1,086 | 1,125 | -0.35% | 85,000 | 419億1947万 | +3.78% | 9.54 | 0.75 |
| 11/13 | 1,139 | 1,145 | 1,120 | 1,129 | -0.96% | 116,000 | 420億6851万 | +5.02% | 9.57 | 0.75 |
| 11/12 | 1,150 | 1,167 | 1,130 | 1,140 | -0.87% | 97,000 | 424億7839万 | +7.14% | 9.66 | 0.76 |
| 11/11 | 1,155 | 1,164 | 1,137 | 1,150 | -1.63% | 118,000 | 428億5101万 | +9.21% | 9.75 | 0.77 |
| 11/10 | 1,145 | 1,181 | 1,130 | 1,169 | -0.51% | 89,000 | 435億5898万 | +12.51% | 9.91 | 0.78 |
| 11/09 | 1,155 | 1,181 | 1,128 | 1,175 | +1.73% | 121,000 | 437億8255万 | +14.63% | 9.96 | 0.78 |
| 11/06 | 1,092 | 1,169 | 1,091 | 1,155 | +2.58% | 125,000 | 430億3732万 | +14.24% | 9.79 | 0.77 |
| 11/05 | 1,079 | 1,131 | 1,060 | 1,126 | +1.53% | 151,000 | 419億5673万 | +12.83% | 9.54 | 0.75 |
| 11/04 | 1,171 | 1,174 | 1,107 | 1,109 | -5.38% | 173,000 | 413億2328万 | +12.7% | 9.4 | 0.74 |
