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 | 963 | 965 | 949 | 960 | +0.73% | 542,200 | 343億2130万 | +7.74% | - | 7.86 |
03/30 | 953 | 962 | 943 | 953 | 0% | 420,300 | 340億7104万 | +8.3% | - | 7.8 |
03/29 | 928 | 954 | 924 | 953 | +2.25% | 333,700 | 340億7104万 | +9.54% | - | 7.8 |
03/28 | 945 | 945 | 919 | 932 | -0.32% | 287,600 | 333億2026万 | +8.25% | - | 7.63 |
03/25 | 967 | 967 | 932 | 935 | -3.61% | 596,100 | 334億2752万 | +10% | - | 7.66 |
03/24 | 912 | 975 | 910 | 970 | +4.64% | 1,019,400 | 346億7881万 | +15.48% | - | 7.94 |
03/23 | 959 | 962 | 924 | 927 | -3.84% | 420,600 | 331億4151万 | +11.96% | - | 7.59 |
03/22 | 966 | 973 | 950 | 964 | +1.69% | 468,300 | 344億6431万 | +17.85% | - | 7.89 |
03/18 | 943 | 952 | 930 | 948 | +1.5% | 551,700 | 338億9228万 | +17.62% | - | 7.76 |
03/17 | 977 | 986 | 930 | 934 | -4.01% | 789,400 | 333億9177万 | +17.93% | - | 7.65 |
03/16 | 977 | 988 | 951 | 973 | +2.53% | 1,144,200 | 347億8607万 | +24.42% | - | 7.97 |
03/15 | 978 | 985 | 940 | 949 | -1.96% | 835,300 | 339億2804万 | +22.93% | - | 7.77 |
03/14 | 955 | 975 | 936 | 968 | +4.42% | 1,504,700 | 346億731万 | +26.37% | - | 7.93 |
03/11 | 911 | 946 | 907 | 927 | -0.64% | 547,100 | 331億4151万 | +22.13% | - | 7.59 |
03/10 | 928 | 951 | 922 | 933 | +0.32% | 1,024,300 | 333億5601万 | +23.74% | - | 7.64 |
03/09 | 921 | 931 | 878 | 930 | +2.2% | 1,148,200 | 332億4876万 | +23.83% | - | 7.62 |
03/08 | 892 | 926 | 855 | 910 | +2.02% | 1,225,000 | 325億3373万 | +21.66% | - | 7.45 |
03/07 | 856 | 892 | 834 | 892 | +6.7% | 980,600 | 318億9021万 | +19.41% | - | 7.31 |
03/04 | 834 | 851 | 811 | 836 | +4.11% | 962,800 | 298億8813万 | +12.06% | - | 6.85 |
03/03 | 811 | 819 | 790 | 803 | -0.37% | 492,600 | 287億834万 | +7.5% | - | 6.58 |
03/02 | 745 | 837 | 745 | 806 | +12.73% | 2,504,600 | 288億1559万 | +7.47% | - | 6.6 |
03/01 | 709 | 723 | 693 | 715 | +0.42% | 218,200 | 255億6222万 | -4.92% | - | 5.86 |
02/29 | 730 | 733 | 709 | 712 | -0.14% | 301,400 | 254億5496万 | -5.94% | - | 5.83 |
02/26 | 736 | 741 | 711 | 713 | -1.11% | 352,400 | 254億9071万 | -6.43% | - | 5.84 |
02/25 | 705 | 732 | 705 | 721 | +3% | 388,900 | 257億7673万 | -5.63% | - | 5.9 |
02/24 | 690 | 714 | 676 | 700 | +0.43% | 289,200 | 250億2595万 | -8.62% | - | 5.73 |
02/23 | 733 | 734 | 696 | 697 | -2.92% | 413,200 | 249億1869万 | -9.72% | - | 5.71 |
02/22 | 690 | 728 | 684 | 718 | +5.59% | 490,700 | 256億6947万 | -7.83% | - | 5.88 |
02/19 | 673 | 685 | 667 | 680 | -0.58% | 227,700 | 243億1092万 | -13.38% | - | 5.57 |
02/18 | 686 | 693 | 681 | 684 | +3.17% | 287,900 | 244億5393万 | -13.96% | - | 5.6 |
02/17 | 680 | 703 | 650 | 663 | -1.63% | 400,500 | 237億315万 | -17.64% | - | 5.43 |
02/16 | 653 | 730 | 643 | 674 | +1.66% | 1,054,600 | 240億9641万 | -17.1% | - | 5.52 |
02/15 | 665 | 667 | 639 | 663 | +9.59% | 751,800 | 237億315万 | -19.54% | - | 5.43 |
02/12 | 639 | 658 | 605 | 605 | -12.19% | 728,800 | 216億2957万 | -27.63% | - | 4.95 |
02/10 | 733 | 737 | 667 | 689 | -4.17% | 454,300 | 246億3268万 | -19.04% | - | 5.64 |
02/09 | 762 | 769 | 715 | 719 | -9.67% | 483,900 | 257億522万 | -16.69% | - | 5.89 |
02/08 | 760 | 806 | 757 | 796 | +1.79% | 285,100 | 284億5808万 | -8.72% | - | 6.52 |
02/05 | 791 | 799 | 756 | 782 | -4.05% | 363,600 | 279億5756万 | -10.83% | - | 6.4 |
02/04 | 840 | 853 | 815 | 815 | -3.21% | 249,800 | 291億3735万 | -7.6% | - | 6.67 |
02/03 | 841 | 853 | 830 | 842 | -3.22% | 271,200 | 301億264万 | -4.97% | - | 6.9 |
02/02 | 885 | 893 | 870 | 870 | -1.69% | 375,300 | 311億368万 | -1.92% | - | 7.13 |
02/01 | 875 | 894 | 869 | 885 | +1.84% | 449,800 | 316億3995万 | -0.23% | - | 7.25 |
01/29 | 862 | 882 | 836 | 869 | +0.81% | 455,300 | 310億6793万 | -2.03% | - | 7.12 |
01/28 | 864 | 881 | 855 | 862 | -0.69% | 378,200 | 308億1767万 | -2.93% | - | 7.06 |
01/27 | 873 | 876 | 851 | 868 | +2.12% | 311,600 | 310億3218万 | -2.25% | - | 7.11 |
01/26 | 844 | 873 | 832 | 850 | -1.05% | 426,600 | 303億8865万 | -4.17% | - | 6.96 |
01/25 | 833 | 870 | 816 | 859 | +4.5% | 666,000 | 307億1041万 | -3.05% | - | 7.03 |
01/22 | 815 | 845 | 791 | 822 | +7.31% | 856,000 | 293億8761万 | -7.12% | - | 6.73 |
01/21 | 778 | 834 | 760 | 766 | -1.92% | 665,800 | 273億3958万 | -13.54% | - | 6.26 |
01/20 | 856 | 860 | 778 | 781 | -7.79% | 649,200 | 278億7495万 | -12.25% | - | 6.39 |
01/19 | 850 | 873 | 825 | 847 | -0.94% | 603,900 | 302億3058万 | -5.15% | - | 6.93 |
01/18 | 845 | 874 | 836 | 855 | -3.93% | 668,900 | 305億1611万 | -4.36% | - | 6.99 |
01/15 | 941 | 946 | 861 | 890 | -3.26% | 655,000 | 317億6531万 | -0.67% | - | 7.28 |
01/14 | 887 | 924 | 875 | 920 | -1.29% | 538,700 | 328億3605万 | +2.68% | - | 7.52 |
01/13 | 905 | 932 | 893 | 932 | +6.51% | 596,200 | 332億6434万 | +4.13% | - | 7.62 |
01/12 | 932 | 939 | 851 | 875 | -7.01% | 968,400 | 312億2994万 | -2.02% | - | 7.15 |
01/08 | 941 | 970 | 921 | 941 | -1.47% | 775,300 | 335億8556万 | +5.49% | - | 7.69 |
01/07 | 962 | 990 | 940 | 955 | -2.25% | 848,800 | 340億8524万 | +7.42% | - | 7.81 |
01/06 | 1,010 | 1,029 | 950 | 977 | -2.01% | 1,813,200 | 348億7045万 | +10.27% | - | 7.99 |
01/05 | 945 | 998 | 935 | 997 | +5.95% | 1,901,600 | 355億8428万 | +13.17% | - | 8.15 |
01/04 | 956 | 982 | 934 | 941 | +0.97% | 2,063,500 | 335億8556万 | +7.79% | - | 7.69 |
2015 |
12/30 | 914 | 932 | 904 | 932 | +2.31% | 893,600 | 333億2026万 | +7.37% | - | 7.63 |
12/29 | 905 | 913 | 890 | 911 | +1.33% | 792,500 | 325億6948万 | +5.56% | - | 7.46 |
12/28 | 870 | 901 | 867 | 899 | +3.33% | 567,100 | 321億4047万 | +4.66% | - | 7.36 |
12/25 | 880 | 884 | 852 | 870 | +0.58% | 466,300 | 311億368万 | +1.87% | - | 7.13 |
12/24 | 893 | 896 | 860 | 865 | -1.7% | 588,600 | 309億2492万 | +1.53% | - | 7.08 |
12/22 | 893 | 901 | 880 | 880 | -1.79% | 398,900 | 314億6119万 | +3.77% | - | 7.21 |
12/21 | 872 | 909 | 870 | 896 | +2.52% | 1,017,400 | 318億25万 | +6.41% | - | 7.28 |
12/18 | 892 | 897 | 868 | 874 | +3.19% | 1,089,500 | 310億1944万 | +4.42% | - | 7.11 |
12/17 | 832 | 849 | 823 | 847 | +2.79% | 294,700 | 300億6118万 | +1.56% | - | 6.89 |
12/16 | 843 | 845 | 821 | 824 | +0.73% | 283,700 | 292億4488万 | -0.96% | - | 6.7 |
12/15 | 852 | 862 | 814 | 818 | -3.99% | 400,300 | 290億3193万 | -1.56% | - | 6.65 |
12/14 | 835 | 858 | 831 | 852 | -1.05% | 341,500 | 302億3863万 | +2.77% | - | 6.93 |
12/11 | 852 | 873 | 852 | 861 | +0.58% | 287,100 | 305億5806万 | +4.11% | - | 7 |
12/10 | 867 | 869 | 848 | 856 | -2.51% | 380,200 | 303億8060万 | +3.88% | - | 6.96 |
12/09 | 902 | 911 | 876 | 878 | -2.77% | 520,700 | 311億6141万 | +6.94% | - | 7.14 |
12/08 | 914 | 915 | 885 | 903 | -0.55% | 613,300 | 320億4869万 | +10.39% | - | 7.34 |
12/07 | 910 | 920 | 896 | 908 | +2.6% | 729,500 | 322億2615万 | +11.41% | - | 7.38 |
12/04 | 860 | 910 | 860 | 885 | +1.26% | 1,257,800 | 314億985万 | +8.99% | - | 7.2 |
12/03 | 898 | 944 | 866 | 874 | +1.27% | 5,405,400 | 310億1944万 | +8.03% | - | 7.11 |
12/02 | 855 | 874 | 855 | 863 | +1.05% | 534,300 | 306億2904万 | +7.34% | - | 7.02 |
12/01 | 885 | 892 | 848 | 854 | -3.28% | 1,266,100 | 303億962万 | +6.62% | - | 6.94 |
11/30 | 850 | 884 | 838 | 883 | +4.74% | 1,887,300 | 313億3887万 | +10.65% | - | 7.18 |
11/27 | 821 | 846 | 816 | 843 | +4.46% | 1,606,100 | 299億1921万 | +6.31% | - | 6.85 |
11/26 | 810 | 825 | 806 | 807 | -0.74% | 370,200 | 286億4152万 | +2.15% | - | 6.56 |
11/25 | 816 | 820 | 799 | 813 | -0.25% | 340,300 | 288億5447万 | +3.17% | - | 6.61 |
11/24 | 801 | 825 | 799 | 815 | +2% | 578,200 | 289億2545万 | +3.56% | - | 6.63 |
11/20 | 771 | 799 | 771 | 799 | +0.63% | 408,900 | 283億5759万 | +1.65% | - | 6.5 |
11/19 | 816 | 817 | 787 | 794 | -1.37% | 622,800 | 281億8013万 | +1.02% | - | 6.46 |
11/18 | 803 | 838 | 788 | 805 | +3.74% | 1,717,400 | 285億7054万 | +2.16% | - | 6.54 |
11/17 | 741 | 839 | 735 | 776 | +5.72% | 3,125,000 | 275億4129万 | -1.52% | - | 6.31 |
11/16 | 727 | 766 | 720 | 734 | -4.3% | 571,200 | 260億5065万 | -7.09% | - | 5.97 |
11/13 | 786 | 793 | 766 | 767 | -3.03% | 407,100 | 272億2187万 | -3.16% | - | 6.24 |
11/12 | 789 | 807 | 789 | 791 | 0% | 247,400 | 280億7366万 | -0.38% | - | 6.43 |
11/11 | 789 | 799 | 786 | 791 | -0.38% | 235,200 | 280億7366万 | 0% | - | 6.43 |
11/10 | 786 | 795 | 781 | 794 | +0.38% | 306,700 | 281億8013万 | +0.63% | - | 6.46 |
11/09 | 793 | 804 | 790 | 791 | -0.25% | 413,800 | 280億7366万 | +0.76% | - | 6.43 |
11/06 | 787 | 859 | 786 | 793 | +1.67% | 3,151,800 | 281億4464万 | +1.54% | - | 6.45 |
11/05 | 783 | 803 | 770 | 780 | -1.27% | 414,800 | 276億8326万 | +0.52% | - | 6.34 |
11/04 | 807 | 820 | 780 | 790 | -0.75% | 496,000 | 280億3817万 | +2.33% | - | 6.42 |