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 |
|---|
| 2024 | 4/1, 株式分割 1→5 |
| 2017 | 10/1, 株式併合 10→1 |
| 2016 |
| 03/31 | 580 | 580 | 580 | 580 | 0% | 2,500 | 52億260万 | +5.45% | 6.44 | 0.4 |
| 03/30 | 584 | 586 | 580 | 580 | 0% | 10,500 | 52億260万 | +5.84% | 6.44 | 0.4 |
| 03/29 | 564 | 594 | 564 | 580 | -2.03% | 11,500 | 52億260万 | +6.42% | 6.44 | 0.4 |
| 03/28 | 576 | 592 | 576 | 592 | +0.34% | 7,500 | 53億1024万 | +9.02% | 6.57 | 0.41 |
| 03/25 | 574 | 604 | 574 | 590 | +1.72% | 26,000 | 52億9230万 | +9.26% | 6.55 | 0.41 |
| 03/24 | 558 | 588 | 552 | 580 | +2.84% | 39,500 | 52億260万 | +8.21% | 6.44 | 0.4 |
| 03/23 | 546 | 564 | 546 | 564 | +4.44% | 28,500 | 50億5908万 | +5.82% | 6.26 | 0.39 |
| 03/22 | 546 | 552 | 538 | 540 | -0.37% | 9,500 | 48億4380万 | +1.69% | 5.99 | 0.37 |
| 03/18 | 540 | 542 | 536 | 542 | 0% | 7,000 | 48億6174万 | +2.46% | 6.02 | 0.37 |
| 03/17 | 540 | 552 | 540 | 542 | +0.37% | 14,000 | 48億6174万 | +2.85% | 6.02 | 0.37 |
| 03/16 | 540 | 540 | 540 | 540 | 0% | 1,000 | 48億4380万 | +2.86% | 5.99 | 0.37 |
| 03/15 | 544 | 544 | 540 | 540 | -0.74% | 6,500 | 48億4380万 | +3.05% | 5.99 | 0.37 |
| 03/14 | 540 | 560 | 536 | 544 | +1.49% | 21,000 | 48億7968万 | +4.02% | 6.04 | 0.37 |
| 03/11 | 542 | 542 | 536 | 536 | -0.74% | 7,500 | 48億792万 | +2.29% | 5.95 | 0.37 |
| 03/10 | 540 | 540 | 540 | 540 | 0% | 1,000 | 48億4380万 | +3.05% | 5.99 | 0.37 |
| 03/09 | 544 | 544 | 536 | 540 | +0.37% | 5,000 | 48億4380万 | +2.86% | 5.99 | 0.37 |
| 03/08 | 540 | 544 | 536 | 538 | -0.37% | 4,500 | 48億2586万 | +2.09% | 5.97 | 0.37 |
| 03/07 | 540 | 540 | 540 | 540 | -0.74% | 4,000 | 48億4380万 | +3.25% | 5.99 | 0.37 |
| 03/04 | 536 | 550 | 530 | 544 | +1.49% | 6,000 | 48億7968万 | +4.62% | 6.04 | 0.37 |
| 03/03 | 534 | 540 | 534 | 536 | -2.55% | 4,000 | 48億792万 | +3.68% | 5.95 | 0.37 |
| 03/02 | 544 | 552 | 538 | 550 | +1.85% | 5,500 | 49億3350万 | +6.8% | 6.11 | 0.38 |
| 03/01 | 534 | 540 | 534 | 540 | -0.74% | 2,500 | 48億4380万 | +5.68% | 5.99 | 0.37 |
| 02/29 | 532 | 544 | 516 | 544 | +3.82% | 12,000 | 48億7968万 | +7.09% | 6.04 | 0.37 |
| 02/26 | 524 | 524 | 524 | 524 | +2.34% | 2,500 | 47億28万 | +3.76% | 5.82 | 0.36 |
| 02/25 | 512 | 512 | 512 | 512 | +0.39% | 2,000 | 45億9264万 | +2.2% | 5.68 | 0.35 |
| 02/23 | 524 | 524 | 510 | 510 | -0.39% | 4,000 | 45億7470万 | +2.2% | 5.66 | 0.35 |
| 02/22 | 514 | 514 | 512 | 512 | -2.29% | 2,500 | 45億9264万 | +3.02% | 5.68 | 0.35 |
| 02/19 | 524 | 524 | 524 | 524 | 0% | 1,000 | 47億28万 | +5.86% | 5.82 | 0.36 |
| 02/18 | 518 | 526 | 512 | 524 | +6.5% | 10,000 | 47億28万 | +6.29% | 5.82 | 0.36 |
| 02/17 | 504 | 504 | 490 | 492 | -1.99% | 7,500 | 44億1324万 | +0.2% | 5.46 | 0.34 |
| 02/16 | 518 | 518 | 498 | 502 | -4.56% | 4,000 | 45億294万 | +2.24% | 5.57 | 0.34 |
| 02/15 | 508 | 526 | 504 | 526 | +10.04% | 5,500 | 47億1822万 | +7.35% | 5.84 | 0.36 |
| 02/12 | 472 | 484 | 468 | 478 | -1.65% | 16,500 | 42億8766万 | -2.05% | 5.31 | 0.33 |
| 02/10 | 500 | 518 | 486 | 486 | -1.62% | 7,500 | 43億5942万 | -0.41% | 5.4 | 0.33 |
| 02/09 | 512 | 512 | 484 | 494 | -5.36% | 29,000 | 44億3118万 | +1.23% | 5.48 | 0.34 |
| 02/08 | 534 | 534 | 512 | 522 | -0.38% | 7,000 | 46億8234万 | +7.19% | 5.79 | 0.36 |
| 02/05 | 544 | 554 | 520 | 524 | -5.42% | 10,000 | 47億28万 | +7.82% | 5.82 | 0.36 |
| 02/04 | 554 | 554 | 530 | 554 | -0.36% | 9,500 | 49億6938万 | +14.46% | 6.15 | 0.38 |
| 02/03 | 554 | 556 | 530 | 556 | -0.36% | 19,500 | 49億8732万 | +15.59% | 6.17 | 0.38 |
| 02/02 | 576 | 576 | 554 | 558 | -3.13% | 34,000 | 50億526万 | +16.74% | 6.19 | 0.38 |
| 02/01 | 576 | 596 | 532 | 576 | +26.87% | 77,500 | 51億6672万 | +21.26% | 6.39 | 0.4 |
| 01/29 | 468 | 468 | 454 | 454 | -2.99% | 3,500 | 40億7238万 | -3.61% | 5.04 | 0.31 |
| 01/28 | 470 | 470 | 462 | 468 | -0.43% | 2,500 | 41億9796万 | -0.85% | 5.2 | 0.32 |
| 01/27 | 470 | 470 | 470 | 470 | +1.29% | 1,500 | 42億1590万 | -0.63% | 5.22 | 0.32 |
| 01/26 | 472 | 472 | 460 | 464 | +0.43% | 4,000 | 41億6208万 | -2.11% | 5.15 | 0.32 |
| 01/25 | 496 | 496 | 462 | 462 | 0% | 7,500 | 41億4414万 | -2.53% | 5.13 | 0.32 |
| 01/22 | 458 | 510 | 456 | 462 | +0.43% | 30,000 | 41億4414万 | -2.74% | 5.13 | 0.32 |
| 01/21 | 428 | 460 | 428 | 460 | +5.99% | 19,500 | 41億2620万 | -3.36% | 5.11 | 0.32 |
| 01/20 | 446 | 460 | 434 | 434 | -6.06% | 27,000 | 38億9298万 | -9.01% | 4.82 | 0.3 |
| 01/19 | 454 | 470 | 454 | 462 | -1.7% | 3,000 | 41億4414万 | -3.55% | 5.13 | 0.32 |
| 01/18 | 436 | 470 | 436 | 470 | +1.29% | 6,000 | 42億1590万 | -2.29% | 5.22 | 0.32 |
| 01/15 | 456 | 464 | 450 | 464 | -1.69% | 6,000 | 41億6208万 | -3.73% | 5.15 | 0.32 |
| 01/14 | 470 | 480 | 456 | 472 | +0.43% | 11,000 | 42億3384万 | -2.28% | 5.24 | 0.32 |
| 01/13 | 468 | 474 | 468 | 470 | -1.67% | 5,000 | 42億1590万 | -2.89% | 5.22 | 0.32 |
| 01/12 | 474 | 478 | 464 | 478 | +0.84% | 4,000 | 42億8766万 | -1.44% | 5.31 | 0.33 |
| 01/08 | 480 | 484 | 470 | 474 | -1.25% | 10,000 | 42億5178万 | -2.47% | 5.26 | 0.33 |
| 01/07 | 484 | 484 | 480 | 480 | -0.83% | 5,500 | 43億560万 | -1.44% | 5.33 | 0.33 |
| 01/06 | 486 | 486 | 484 | 484 | +0.41% | 1,000 | 43億4148万 | -0.62% | 5.37 | 0.33 |
| 01/05 | 480 | 482 | 480 | 482 | 0% | 1,000 | 43億2354万 | -1.23% | 5.35 | 0.33 |
| 01/04 | 482 | 486 | 478 | 482 | 0% | 4,000 | 43億2354万 | -1.43% | 5.35 | 0.33 |
| 2015 |
| 12/30 | 482 | 482 | 482 | 482 | 0% | 500 | 43億2354万 | -1.43% | 5.35 | 0.33 |
| 12/29 | 482 | 482 | 482 | 482 | 0% | 500 | 43億2354万 | -1.43% | 5.35 | 0.33 |
| 12/28 | 482 | 482 | 480 | 482 | 0% | 3,500 | 43億2354万 | -1.63% | 5.35 | 0.33 |
| 12/25 | 476 | 482 | 460 | 482 | +0.42% | 15,500 | 43億2354万 | -1.83% | 5.35 | 0.33 |
| 12/24 | 480 | 482 | 478 | 480 | -0.41% | 9,500 | 43億560万 | -2.24% | 5.33 | 0.33 |
| 12/22 | 480 | 488 | 472 | 482 | +0.42% | 7,000 | 43億2354万 | -2.03% | 5.35 | 0.33 |
| 12/21 | 482 | 482 | 480 | 480 | -0.41% | 3,000 | 43億560万 | -2.64% | 5.33 | 0.33 |
| 12/18 | 486 | 490 | 482 | 482 | -0.82% | 4,000 | 43億2354万 | -2.63% | 5.35 | 0.33 |
| 12/17 | 488 | 490 | 486 | 486 | +0.41% | 5,000 | 43億5942万 | -2.02% | 5.4 | 0.33 |
| 12/16 | 480 | 500 | 480 | 484 | +0.83% | 3,000 | 43億4148万 | -2.42% | 5.37 | 0.33 |
| 12/15 | 480 | 480 | 480 | 480 | 0% | 1,500 | 43億560万 | -3.42% | 5.33 | 0.33 |
| 12/14 | 482 | 482 | 480 | 480 | -2.83% | 32,000 | 43億560万 | -3.42% | 5.33 | 0.33 |
| 12/11 | 494 | 494 | 494 | 494 | +0.41% | 1,000 | 44億3118万 | -0.6% | 5.48 | 0.34 |
| 12/10 | 492 | 492 | 488 | 492 | -1.2% | 5,500 | 44億1324万 | -1.01% | 5.46 | 0.34 |
| 12/09 | 494 | 498 | 492 | 498 | 0% | 5,500 | 44億6706万 | +0.2% | 5.53 | 0.34 |
| 12/08 | 498 | 498 | 498 | 498 | +0.81% | 2,000 | 44億6706万 | +0.2% | 5.53 | 0.34 |
| 12/07 | 500 | 500 | 494 | 494 | +1.23% | 3,000 | 44億3118万 | -0.4% | 5.48 | 0.34 |
| 12/04 | 492 | 492 | 488 | 488 | -1.61% | 3,500 | 43億7736万 | -1.61% | 5.42 | 0.34 |
| 12/03 | 496 | 496 | 496 | 496 | -0.8% | 1,000 | 44億4912万 | 0% | 5.51 | 0.34 |
| 12/02 | 494 | 500 | 494 | 500 | +0.81% | 2,000 | 44億8500万 | +0.81% | 5.55 | 0.34 |
| 12/01 | 500 | 500 | 490 | 496 | -0.8% | 6,500 | 44億4912万 | +0.2% | 5.51 | 0.34 |
| 11/30 | 500 | 500 | 500 | 500 | 0% | 2,000 | 44億8500万 | +1.01% | 5.55 | 0.34 |
| 11/27 | 504 | 508 | 500 | 500 | 0% | 4,000 | 44億8500万 | +1.21% | 5.55 | 0.34 |
| 11/26 | 496 | 504 | 496 | 500 | +2.04% | 4,000 | 44億8500万 | +1.42% | 5.55 | 0.34 |
| 11/25 | 490 | 490 | 490 | 490 | 0% | 1,500 | 43億9530万 | -0.41% | 5.44 | 0.34 |
| 11/24 | 494 | 494 | 490 | 490 | -0.81% | 1,000 | 43億9530万 | -0.2% | 5.44 | 0.34 |
| 11/20 | 496 | 500 | 494 | 494 | -1.2% | 5,500 | 44億3118万 | +0.61% | 5.48 | 0.34 |
| 11/19 | 516 | 516 | 500 | 500 | -0.4% | 13,500 | 44億8500万 | +2.04% | 5.55 | 0.34 |
| 11/18 | 504 | 504 | 500 | 502 | -0.4% | 3,000 | 45億294万 | +2.45% | 5.57 | 0.34 |
| 11/17 | 504 | 504 | 504 | 504 | 0% | 1,000 | 45億2088万 | +3.07% | 5.6 | 0.35 |
| 11/16 | 504 | 504 | 504 | 504 | -2.7% | 1,000 | 45億2088万 | +3.28% | 5.6 | 0.35 |
| 11/12 | 510 | 518 | 510 | 518 | +0.78% | 4,000 | 46億4646万 | +6.15% | 5.75 | 0.36 |
| 11/11 | 502 | 520 | 502 | 514 | +4.9% | 6,000 | 46億1058万 | +5.54% | 5.71 | 0.35 |
| 11/10 | 496 | 500 | 486 | 490 | -2% | 16,000 | 43億9530万 | +0.82% | 5.44 | 0.34 |
| 11/06 | 492 | 500 | 492 | 500 | +2.04% | 2,000 | 44億8500万 | +2.67% | 5.55 | 0.34 |
| 11/05 | 482 | 490 | 482 | 490 | +2.51% | 2,000 | 43億9530万 | +0.82% | 5.44 | 0.34 |
| 11/04 | 486 | 486 | 478 | 478 | -2.05% | 2,500 | 42億8766万 | -1.85% | 5.31 | 0.33 |
| 11/02 | 488 | 490 | 488 | 488 | 0% | 2,000 | 43億7736万 | +0.21% | 5.42 | 0.34 |
| 10/30 | 492 | 500 | 488 | 488 | -0.81% | 18,500 | 43億7736万 | +0.21% | 5.42 | 0.34 |
| 10/29 | 490 | 508 | 480 | 492 | +0.41% | 20,500 | 44億1324万 | +1.03% | 5.46 | 0.34 |
