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 | 433 | 433 | 422 | 425 | -0.47% | 139,800 | 169億480万 | +3.41% | 6.39 | 1.03 |
| 03/30 | 437 | 440 | 426 | 427 | -0.93% | 191,300 | 169億8435万 | +4.66% | 6.42 | 1.03 |
| 03/29 | 416 | 437 | 413 | 431 | +2.86% | 150,500 | 171億4345万 | +6.16% | 6.48 | 1.04 |
| 03/28 | 415 | 422 | 413 | 419 | +0.48% | 122,900 | 166億6614万 | +3.97% | 6.3 | 1.01 |
| 03/25 | 430 | 432 | 412 | 417 | -3.02% | 189,900 | 165億8659万 | +3.99% | 6.27 | 1.01 |
| 03/24 | 435 | 440 | 429 | 430 | -0.92% | 151,200 | 171億368万 | +8.04% | 6.46 | 1.04 |
| 03/23 | 435 | 438 | 432 | 434 | -0.23% | 159,800 | 172億6278万 | +9.87% | 6.52 | 1.05 |
| 03/22 | 433 | 440 | 428 | 435 | +2.11% | 209,300 | 173億256万 | +11.25% | 6.54 | 1.05 |
| 03/18 | 424 | 428 | 413 | 426 | -0.7% | 291,400 | 169億4457万 | +10.08% | 6.4 | 1.03 |
| 03/17 | 430 | 454 | 426 | 429 | -0.23% | 556,700 | 170億6390万 | +12.3% | 6.45 | 1.04 |
| 03/16 | 432 | 435 | 429 | 430 | 0% | 156,400 | 171億368万 | +13.76% | 6.46 | 1.04 |
| 03/15 | 429 | 437 | 420 | 430 | +0.94% | 298,600 | 171億368万 | +14.67% | 6.46 | 1.04 |
| 03/14 | 436 | 438 | 420 | 426 | -0.47% | 267,900 | 169億4457万 | +14.52% | 6.4 | 1.03 |
| 03/11 | 423 | 431 | 418 | 428 | +1.18% | 220,300 | 170億2412万 | +15.68% | 6.43 | 1.04 |
| 03/10 | 429 | 435 | 417 | 423 | -1.4% | 426,600 | 168億2524万 | +15.26% | 6.36 | 1.02 |
| 03/09 | 415 | 437 | 409 | 429 | +4.89% | 1,206,400 | 170億6390万 | +17.21% | 6.45 | 1.04 |
| 03/08 | 412 | 413 | 397 | 409 | +0.49% | 208,800 | 162億6838万 | +12.05% | 6.15 | 0.99 |
| 03/07 | 410 | 413 | 404 | 407 | +0.49% | 214,200 | 161億8883万 | +11.81% | 6.12 | 0.99 |
| 03/04 | 395 | 409 | 395 | 405 | +2.27% | 215,100 | 161億928万 | +11.88% | 6.09 | 0.98 |
| 03/03 | 375 | 396 | 375 | 396 | +4.76% | 231,300 | 157億5129万 | +9.7% | 5.95 | 0.96 |
| 03/02 | 380 | 392 | 377 | 378 | +1.07% | 288,600 | 150億3532万 | +5% | 5.68 | 0.92 |
| 03/01 | 356 | 374 | 356 | 374 | +4.76% | 165,100 | 148億7622万 | +4.18% | 5.62 | 0.91 |
| 02/29 | 366 | 367 | 356 | 357 | -0.83% | 129,600 | 142億3万 | -0.28% | 5.37 | 0.86 |
| 02/26 | 355 | 362 | 355 | 360 | +1.69% | 92,900 | 143億1936万 | +0.56% | 5.41 | 0.87 |
| 02/25 | 350 | 360 | 350 | 354 | +0.28% | 130,000 | 140億8070万 | -0.84% | 5.32 | 0.86 |
| 02/24 | 353 | 365 | 352 | 353 | -1.67% | 101,900 | 140億4092万 | -1.12% | 5.31 | 0.85 |
| 02/23 | 371 | 372 | 358 | 359 | -1.64% | 100,100 | 142億7958万 | +0.56% | 5.4 | 0.87 |
| 02/22 | 364 | 369 | 363 | 365 | +0.83% | 107,700 | 145億1824万 | +2.24% | 5.49 | 0.88 |
| 02/19 | 356 | 363 | 346 | 362 | +0.56% | 129,800 | 143億9891万 | +1.12% | 5.44 | 0.88 |
| 02/18 | 350 | 368 | 350 | 360 | +5.26% | 244,700 | 143億1936万 | +0.28% | 5.41 | 0.87 |
| 02/17 | 340 | 352 | 334 | 342 | -0.29% | 181,600 | 136億339万 | -5.26% | 5.14 | 0.83 |
| 02/16 | 329 | 357 | 326 | 343 | +3% | 280,800 | 136億4316万 | -5.51% | 5.16 | 0.83 |
| 02/15 | 320 | 337 | 308 | 333 | +11% | 379,500 | 132億4540万 | -9.02% | 5.01 | 0.81 |
| 02/12 | 314 | 318 | 300 | 300 | -10.45% | 361,700 | 119億3280万 | -18.7% | 4.51 | 0.73 |
| 02/10 | 344 | 349 | 330 | 335 | -2.33% | 257,600 | 133億2496万 | -10.19% | 5.04 | 0.81 |
| 02/09 | 350 | 354 | 341 | 343 | -6.79% | 318,600 | 136億4316万 | -9.02% | 5.16 | 0.83 |
| 02/08 | 349 | 369 | 349 | 368 | +3.08% | 230,500 | 146億3756万 | -3.16% | 5.53 | 0.89 |
| 02/05 | 364 | 370 | 349 | 357 | -4.03% | 282,500 | 142億3万 | -6.3% | 5.37 | 0.86 |
| 02/04 | 382 | 389 | 367 | 372 | -2.36% | 212,500 | 147億9667万 | -3.13% | 5.59 | 0.9 |
| 02/03 | 399 | 400 | 378 | 381 | -6.85% | 325,600 | 151億5465万 | -1.3% | 5.73 | 0.92 |
| 02/02 | 392 | 418 | 387 | 409 | +5.41% | 607,300 | 162億6838万 | +5.96% | 6.15 | 0.99 |
| 02/01 | 378 | 389 | 374 | 388 | +6.01% | 251,400 | 154億3308万 | +0.78% | 5.83 | 0.94 |
| 01/29 | 361 | 370 | 354 | 366 | +0.83% | 282,500 | 145億5801万 | -5.18% | 5.5 | 0.89 |
| 01/28 | 364 | 375 | 359 | 363 | -1.63% | 173,200 | 144億3868万 | -6.2% | 5.46 | 0.88 |
| 01/27 | 358 | 370 | 358 | 369 | +4.53% | 146,400 | 146億7734万 | -5.38% | 5.55 | 0.89 |
| 01/26 | 361 | 364 | 353 | 353 | -3.55% | 180,200 | 140億4092万 | -10.18% | 5.31 | 0.85 |
| 01/25 | 358 | 373 | 351 | 366 | +1.95% | 277,300 | 145億5801万 | -7.58% | 5.5 | 0.89 |
| 01/22 | 345 | 362 | 338 | 359 | +11.15% | 482,000 | 142億7958万 | -9.8% | 5.4 | 0.87 |
| 01/21 | 342 | 355 | 322 | 323 | -6.65% | 387,100 | 128億4764万 | -19.65% | 4.86 | 0.78 |
| 01/20 | 364 | 367 | 345 | 346 | -5.98% | 355,500 | 137億6249万 | -14.99% | 5.2 | 0.84 |
| 01/19 | 360 | 372 | 355 | 368 | +1.1% | 236,700 | 146億3756万 | -10.68% | 5.53 | 0.89 |
| 01/18 | 366 | 368 | 358 | 364 | -4.46% | 379,500 | 144億7846万 | -12.5% | 5.47 | 0.88 |
| 01/15 | 393 | 398 | 380 | 381 | -3.05% | 258,400 | 151億5465万 | -9.5% | 5.73 | 0.92 |
| 01/14 | 395 | 396 | 382 | 393 | -2.96% | 330,900 | 156億3196万 | -7.53% | 5.91 | 0.95 |
| 01/13 | 397 | 405 | 395 | 405 | +3.85% | 238,400 | 161億928万 | -5.81% | 6.09 | 0.98 |
| 01/12 | 409 | 414 | 385 | 390 | -4.65% | 433,300 | 155億1264万 | -10.14% | 5.86 | 0.94 |
| 01/08 | 408 | 415 | 398 | 409 | -0.73% | 283,700 | 162億6838万 | -6.83% | 6.15 | 0.99 |
| 01/07 | 411 | 424 | 409 | 412 | -0.48% | 336,600 | 163億8771万 | -7.21% | 6.19 | 1 |
| 01/06 | 420 | 423 | 410 | 414 | -0.24% | 257,800 | 164億6726万 | -7.59% | 6.22 | 1 |
| 01/05 | 412 | 425 | 408 | 415 | -0.95% | 307,300 | 165億704万 | -8.19% | 6.24 | 1.01 |
| 01/04 | 417 | 431 | 411 | 419 | +0.96% | 426,600 | 166億6614万 | -8.32% | 6.3 | 1.01 |
| 2015 |
| 12/30 | 416 | 424 | 411 | 415 | 0% | 288,000 | 165億704万 | -10.17% | 6.24 | 1.01 |
| 12/29 | 413 | 419 | 407 | 415 | -1.43% | 438,200 | 165億704万 | -11.32% | 6.24 | 1.01 |
| 12/28 | 383 | 448 | 383 | 421 | +11.97% | 2,869,700 | 167億4569万 | -10.99% | 6.33 | 1.02 |
| 12/25 | 387 | 393 | 374 | 376 | -3.84% | 665,600 | 149億5577万 | -21.5% | 5.65 | 0.91 |
| 12/24 | 406 | 407 | 389 | 391 | -3.93% | 642,900 | 155億5241万 | -19.55% | 5.88 | 0.95 |
| 12/22 | 417 | 424 | 406 | 407 | -1.45% | 445,300 | 161億8883万 | -17.44% | 6.12 | 0.99 |
| 12/21 | 418 | 420 | 406 | 413 | -3.05% | 586,000 | 164億2748万 | -17.4% | 6.21 | 1 |
| 12/18 | 449 | 463 | 425 | 426 | -1.62% | 926,500 | 169億4457万 | -16.14% | 6.4 | 1.03 |
| 12/17 | 435 | 443 | 432 | 433 | 0% | 276,200 | 172億2300万 | -15.76% | 6.51 | 1.05 |
| 12/16 | 438 | 441 | 431 | 433 | +0.46% | 211,500 | 172億2300万 | -16.89% | 6.51 | 1.05 |
| 12/15 | 445 | 449 | 430 | 431 | -3.58% | 276,200 | 171億4345万 | -18.37% | 6.48 | 1.04 |
| 12/14 | 456 | 456 | 442 | 447 | -2.83% | 352,800 | 177億7987万 | -16.6% | 6.72 | 1.08 |
| 12/11 | 464 | 464 | 458 | 460 | +0.66% | 246,100 | 182億9696万 | -15.13% | 6.91 | 1.11 |
| 12/10 | 465 | 471 | 456 | 457 | -1.93% | 335,900 | 181億7763万 | -16.45% | 6.87 | 1.11 |
| 12/09 | 484 | 484 | 465 | 466 | -4.31% | 423,600 | 185億3561万 | -15.73% | 7 | 1.13 |
| 12/08 | 502 | 502 | 484 | 487 | -2.6% | 341,400 | 193億7091万 | -12.72% | 7.32 | 1.18 |
| 12/07 | 510 | 510 | 499 | 500 | -0.2% | 218,200 | 198億8800万 | -11.19% | 7.52 | 1.21 |
| 12/04 | 511 | 512 | 501 | 501 | -3.47% | 371,900 | 199億2777万 | -11.8% | 7.53 | 1.21 |
| 12/03 | 519 | 525 | 515 | 519 | +0.58% | 229,200 | 206億4374万 | -9.27% | 7.8 | 1.26 |
| 12/02 | 513 | 520 | 511 | 516 | 0% | 273,100 | 205億2441万 | -10.42% | 7.76 | 1.25 |
| 12/01 | 517 | 529 | 513 | 516 | +0.78% | 281,000 | 205億2441万 | -11.03% | 7.76 | 1.25 |
| 11/30 | 530 | 531 | 512 | 512 | -3.4% | 389,000 | 203億6531万 | -12.33% | 7.7 | 1.24 |
| 11/27 | 538 | 544 | 529 | 530 | -1.67% | 193,300 | 210億8128万 | -9.86% | 7.97 | 1.28 |
| 11/26 | 534 | 549 | 531 | 539 | +0.37% | 274,800 | 214億3926万 | -8.8% | 8.1 | 1.31 |
| 11/25 | 555 | 559 | 535 | 537 | -3.76% | 360,000 | 213億5971万 | -9.44% | 8.07 | 1.3 |
| 11/24 | 556 | 571 | 556 | 558 | +0.72% | 409,800 | 221億9500万 | -5.74% | 8.39 | 1.35 |
| 11/20 | 551 | 560 | 538 | 554 | -1.07% | 640,300 | 220億3590万 | -6.26% | 8.33 | 1.34 |
| 11/19 | 587 | 605 | 557 | 560 | +0.54% | 1,527,900 | 222億7456万 | -5.25% | 8.42 | 1.36 |
| 11/18 | 563 | 566 | 556 | 557 | -1.59% | 328,600 | 221億5523万 | -5.75% | 8.37 | 1.35 |
| 11/17 | 583 | 586 | 566 | 566 | -2.58% | 434,000 | 225億1321万 | -3.74% | 8.51 | 1.37 |
| 11/16 | 581 | 594 | 578 | 581 | -3.97% | 350,100 | 231億985万 | -0.34% | 8.73 | 1.41 |
| 11/13 | 622 | 649 | 597 | 605 | +2.02% | 1,304,000 | 240億6448万 | +4.67% | 9.09 | 1.47 |
| 11/12 | 599 | 604 | 581 | 593 | -2.31% | 382,100 | 235億8716万 | +3.85% | 8.91 | 1.44 |
| 11/11 | 610 | 612 | 599 | 607 | -0.49% | 222,400 | 241億4403万 | +7.24% | 9.12 | 1.47 |
| 11/10 | 610 | 613 | 597 | 610 | -1.45% | 252,700 | 242億6336万 | +9.32% | 9.17 | 1.48 |
| 11/09 | 604 | 621 | 604 | 619 | +2.31% | 427,700 | 246億2134万 | +12.34% | 9.3 | 1.5 |
| 11/06 | 583 | 607 | 580 | 605 | +4.85% | 480,300 | 240億6448万 | +11.62% | 9.09 | 1.47 |
| 11/05 | 592 | 596 | 576 | 577 | -3.67% | 438,400 | 229億5075万 | +8.05% | 8.67 | 1.4 |
| 11/04 | 603 | 610 | 594 | 599 | -0.66% | 335,200 | 238億2582万 | +13.66% | 9 | 1.45 |
