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 | 233 | 240 | 229 | 236 | +1.72% | 235,600 | 20億1728万 | +2.16% | 42.86 | 2.9 |
03/30 | 224 | 233 | 223 | 232 | +4.04% | 182,600 | 19億8308万 | +0.43% | 42.13 | 2.85 |
03/29 | 219 | 224 | 219 | 223 | +0.45% | 33,100 | 19億615万 | -3.88% | 40.5 | 2.74 |
03/28 | 225 | 225 | 219 | 222 | -0.89% | 84,900 | 18億9761万 | -4.72% | 40.32 | 2.73 |
03/25 | 225 | 226 | 222 | 224 | +0.9% | 44,300 | 19億1470万 | -4.27% | 40.68 | 2.75 |
03/24 | 226 | 226 | 222 | 222 | -1.33% | 62,300 | 18億9761万 | -5.53% | 40.32 | 2.73 |
03/23 | 226 | 227 | 224 | 225 | 0% | 53,700 | 19億2325万 | -4.66% | 40.86 | 2.76 |
03/22 | 224 | 228 | 223 | 225 | +1.35% | 77,500 | 19億2325万 | -5.06% | 40.86 | 2.76 |
03/18 | 227 | 228 | 221 | 222 | -1.77% | 126,600 | 18億9761万 | -6.72% | 40.32 | 2.73 |
03/17 | 240 | 240 | 225 | 226 | -5.04% | 264,400 | 19億3180万 | -5.04% | 41.05 | 2.78 |
03/16 | 237 | 242 | 236 | 238 | +0.85% | 102,300 | 20億3437万 | -0.83% | 43.22 | 2.92 |
03/15 | 240 | 244 | 236 | 236 | -1.67% | 90,500 | 20億1728万 | -2.48% | 42.86 | 2.9 |
03/14 | 236 | 241 | 236 | 240 | 0% | 194,400 | 20億5147万 | -2.44% | 43.59 | 2.95 |
03/11 | 247 | 256 | 239 | 240 | +2.13% | 1,003,500 | 20億5147万 | -4.76% | 43.59 | 2.95 |
03/10 | 229 | 236 | 228 | 235 | +3.52% | 136,900 | 20億873万 | -8.2% | 42.68 | 2.89 |
03/09 | 233 | 233 | 227 | 227 | -4.22% | 208,300 | 19億4035万 | -11.33% | 41.23 | 2.79 |
03/08 | 242 | 245 | 233 | 237 | -1.25% | 219,300 | 20億2582万 | -7.06% | 43.04 | 2.91 |
03/07 | 246 | 246 | 237 | 240 | -0.83% | 269,900 | 20億5147万 | -5.51% | 43.59 | 2.95 |
03/04 | 242 | 247 | 239 | 242 | +1.68% | 272,300 | 20億6856万 | -3.97% | 43.95 | 2.97 |
03/03 | 241 | 242 | 233 | 238 | 0% | 186,300 | 20億3437万 | -4.8% | 43.22 | 2.92 |
03/02 | 233 | 242 | 231 | 238 | +3.93% | 278,100 | 20億3437万 | -4.03% | 43.22 | 2.92 |
03/01 | 228 | 232 | 226 | 229 | +0.44% | 158,900 | 19億5744万 | -6.91% | 41.59 | 2.81 |
02/29 | 232 | 237 | 228 | 228 | -1.3% | 131,600 | 19億4889万 | -6.94% | 41.41 | 2.8 |
02/26 | 232 | 236 | 230 | 231 | 0% | 105,100 | 19億7454万 | -4.94% | 41.95 | 2.84 |
02/25 | 229 | 237 | 228 | 231 | +0.43% | 183,500 | 19億7454万 | -4.15% | 41.95 | 2.84 |
02/24 | 235 | 239 | 230 | 230 | -4.56% | 376,300 | 19億6599万 | -3.77% | 41.77 | 2.83 |
02/23 | 255 | 255 | 240 | 241 | -7.66% | 752,300 | 20億6001万 | +1.26% | 43.77 | 2.96 |
02/22 | 272 | 289 | 261 | 261 | +1.95% | 2,605,900 | 22億3097万 | +10.59% | 47.4 | 3.21 |
02/19 | 261 | 279 | 249 | 256 | +2.81% | 4,926,000 | 21億8823万 | +9.87% | 46.49 | 3.14 |
02/18 | 246 | 259 | 242 | 249 | +3.32% | 723,900 | 21億2840万 | +8.26% | 45.22 | 3.06 |
02/17 | 253 | 259 | 238 | 241 | +1.69% | 773,100 | 20億6001万 | +5.7% | 43.77 | 2.96 |
02/16 | 237 | 252 | 234 | 237 | -3.27% | 496,100 | 20億2582万 | +4.41% | 43.04 | 2.91 |
02/15 | 250 | 254 | 239 | 245 | +1.24% | 899,400 | 20億9421万 | +8.41% | 44.5 | 3.01 |
02/12 | 251 | 260 | 242 | 242 | -9.02% | 683,400 | 20億6856万 | +8.04% | 43.95 | 2.97 |
02/10 | 296 | 296 | 256 | 266 | -7.64% | 1,549,400 | 22億7371万 | +19.28% | 48.31 | 3.27 |
02/09 | 318 | 323 | 274 | 288 | -12.73% | 3,385,200 | 24億6176万 | +30.32% | 52.31 | 3.54 |
02/08 | 440 | 448 | 328 | 330 | -19.12% | 8,975,300 | 28億2077万 | +52.07% | 59.93 | 4.05 |
02/05 | 368 | 408 | 354 | 408 | +24.39% | 12,184,500 | 34億8750万 | +91.55% | 74.1 | 5.01 |
02/04 | 328 | 328 | 328 | 328 | +32.26% | 772,600 | 28億367万 | +60% | 59.57 | 4.03 |
02/03 | 248 | 248 | 236 | 248 | +25.25% | 650,500 | 21億1985万 | +24% | 45.04 | 3.05 |
02/02 | 200 | 200 | 194 | 198 | -4.81% | 51,000 | 16億9246万 | 0% | 35.96 | 2.43 |
02/01 | 197 | 209 | 197 | 208 | +9.47% | 73,100 | 17億7794万 | +5.05% | 37.78 | 2.56 |
01/29 | 192 | 193 | 187 | 190 | -0.52% | 14,200 | 16億2408万 | -4.04% | 34.51 | 2.33 |
01/28 | 190 | 195 | 188 | 191 | +0.53% | 10,500 | 16億3262万 | -4.02% | 34.69 | 2.35 |
01/27 | 189 | 193 | 188 | 190 | +1.06% | 9,400 | 16億2408万 | -5.47% | 34.51 | 2.33 |
01/26 | 193 | 193 | 185 | 188 | -2.59% | 10,000 | 16億698万 | -6.93% | 34.14 | 2.31 |
01/25 | 197 | 197 | 184 | 193 | +3.21% | 6,700 | 16億4972万 | -4.93% | 35.05 | 2.37 |
01/22 | 181 | 192 | 181 | 187 | +5.06% | 12,200 | 15億9843万 | -8.33% | 33.96 | 2.3 |
01/21 | 182 | 188 | 178 | 178 | -4.81% | 16,600 | 15億2150万 | -13.17% | 32.33 | 2.19 |
01/20 | 194 | 195 | 187 | 187 | -3.11% | 8,100 | 15億9843万 | -9.66% | 33.96 | 2.3 |
01/19 | 188 | 193 | 188 | 193 | +2.66% | 7,600 | 16億4972万 | -7.21% | 35.05 | 2.37 |
01/18 | 188 | 190 | 186 | 188 | -1.57% | 13,500 | 16億698万 | -10.48% | 34.14 | 2.31 |
01/15 | 197 | 198 | 191 | 191 | -1.55% | 25,600 | 16億3262万 | -9.48% | 34.69 | 2.35 |
01/14 | 199 | 199 | 191 | 194 | -3.48% | 38,200 | 16億5827万 | -8.92% | 35.23 | 2.38 |
01/13 | 200 | 205 | 200 | 201 | +1.52% | 14,100 | 17億1810万 | -6.07% | 36.5 | 2.47 |
01/12 | 207 | 212 | 191 | 198 | -5.71% | 50,600 | 16億9246万 | -7.91% | 35.96 | 2.43 |
01/08 | 206 | 210 | 204 | 210 | +1.45% | 13,300 | 17億9503万 | -2.78% | 38.14 | 2.58 |
01/07 | 208 | 209 | 205 | 207 | -1.43% | 17,400 | 17億6939万 | -4.61% | 37.59 | 2.54 |
01/06 | 211 | 212 | 208 | 210 | -0.47% | 25,600 | 17億9503万 | -3.67% | 38.14 | 2.58 |
01/05 | 206 | 213 | 206 | 211 | +0.96% | 26,600 | 18億358万 | -3.65% | 38.32 | 2.59 |
01/04 | 212 | 214 | 208 | 209 | -1.42% | 21,200 | 17億8649万 | -5% | 37.96 | 2.57 |
2015 |
12/30 | 212 | 213 | 208 | 212 | -0.93% | 29,600 | 18億1213万 | -4.5% | 38.5 | 2.6 |
12/29 | 207 | 214 | 206 | 214 | +3.88% | 23,100 | 18億2922万 | -4.04% | 38.87 | 2.63 |
12/28 | 212 | 212 | 200 | 206 | +2.49% | 27,500 | 17億6084万 | -7.62% | 37.41 | 2.53 |
12/25 | 203 | 213 | 201 | 201 | +0.5% | 54,200 | 17億1810万 | -10.27% | 36.5 | 2.47 |
12/24 | 208 | 211 | 200 | 200 | -6.1% | 56,800 | 17億956万 | -11.11% | 36.32 | 2.46 |
12/22 | 212 | 215 | 212 | 213 | 0% | 15,300 | 18億2068万 | -5.75% | 38.68 | 2.62 |
12/21 | 215 | 216 | 213 | 213 | -3.18% | 23,900 | 18億2068万 | -6.17% | 38.68 | 2.62 |
12/18 | 225 | 225 | 217 | 220 | -2.65% | 18,400 | 18億8051万 | -3.08% | 39.96 | 2.7 |
12/17 | 215 | 227 | 215 | 226 | +5.61% | 70,700 | 19億3180万 | -0.88% | 41.05 | 2.78 |
12/16 | 214 | 217 | 211 | 214 | 0% | 32,900 | 18億2922万 | -6.14% | 38.87 | 2.63 |
12/15 | 218 | 219 | 214 | 214 | -2.73% | 22,600 | 18億2922万 | -6.14% | 38.87 | 2.63 |
12/14 | 220 | 220 | 215 | 220 | -0.9% | 33,000 | 18億8051万 | -3.93% | 39.96 | 2.7 |
12/11 | 224 | 224 | 221 | 222 | -0.89% | 13,200 | 18億9761万 | -3.06% | 40.32 | 2.73 |
12/10 | 222 | 224 | 220 | 224 | -0.44% | 16,400 | 19億1470万 | -2.18% | 40.68 | 2.75 |
12/09 | 223 | 225 | 221 | 225 | +0.9% | 16,200 | 19億2325万 | -2.17% | 40.86 | 2.76 |
12/08 | 227 | 227 | 223 | 223 | -1.76% | 26,300 | 19億615万 | -3.04% | 40.5 | 2.74 |
12/07 | 229 | 229 | 226 | 227 | -0.87% | 32,800 | 19億4035万 | -1.73% | 41.23 | 2.79 |
12/04 | 223 | 231 | 223 | 229 | 0% | 31,300 | 19億5744万 | -0.87% | 41.59 | 2.81 |
12/03 | 230 | 235 | 227 | 229 | -0.87% | 45,800 | 19億5744万 | -1.29% | 41.59 | 2.81 |
12/02 | 232 | 235 | 230 | 231 | -0.43% | 22,000 | 19億7454万 | -0.43% | 41.95 | 2.84 |
12/01 | 230 | 234 | 227 | 232 | -0.43% | 21,100 | 19億8308万 | -0.43% | 42.13 | 2.85 |
11/30 | 237 | 237 | 233 | 233 | -1.69% | 7,500 | 19億9163万 | 0% | 42.32 | 2.86 |
11/27 | 238 | 238 | 235 | 237 | -0.42% | 6,900 | 20億2582万 | +1.72% | 43.04 | 2.91 |
11/26 | 239 | 239 | 236 | 238 | +0.42% | 13,000 | 20億3437万 | +2.15% | 43.22 | 2.92 |
11/25 | 238 | 239 | 234 | 237 | +0.85% | 12,600 | 20億2582万 | +1.72% | 43.04 | 2.91 |
11/24 | 229 | 237 | 229 | 235 | +2.62% | 35,800 | 20億873万 | +0.86% | 42.68 | 2.89 |
11/20 | 228 | 230 | 227 | 229 | -0.43% | 16,700 | 19億5744万 | -1.72% | 41.59 | 2.81 |
11/19 | 228 | 233 | 228 | 230 | 0% | 11,600 | 19億6599万 | -1.29% | 41.77 | 2.83 |
11/18 | 225 | 230 | 225 | 230 | +1.77% | 16,800 | 19億6599万 | -1.29% | 41.77 | 2.83 |
11/17 | 225 | 229 | 225 | 226 | +0.89% | 17,900 | 19億3180万 | -3% | 41.05 | 2.78 |
11/16 | 225 | 228 | 223 | 224 | -2.18% | 11,700 | 19億1470万 | -3.86% | 40.68 | 2.75 |
11/13 | 226 | 230 | 225 | 229 | +1.33% | 15,200 | 19億5744万 | -2.14% | 41.59 | 2.81 |
11/12 | 229 | 231 | 226 | 226 | -0.44% | 13,100 | 19億3180万 | -3.42% | 41.05 | 2.78 |
11/11 | 231 | 233 | 227 | 227 | -1.73% | 13,000 | 19億4035万 | -2.99% | 41.23 | 2.79 |
11/10 | 232 | 232 | 227 | 231 | +0.43% | 7,200 | 19億7454万 | -1.28% | 41.95 | 2.84 |
11/09 | 229 | 230 | 225 | 230 | +3.14% | 26,300 | 19億6599万 | -1.71% | 41.77 | 2.83 |
11/06 | 220 | 227 | 219 | 223 | -1.33% | 26,400 | 19億615万 | -4.7% | 40.5 | 2.74 |
11/05 | 231 | 232 | 223 | 226 | -5.83% | 87,000 | 19億3180万 | -3.42% | 41.05 | 2.78 |
11/04 | 239 | 244 | 238 | 240 | +1.27% | 50,700 | 20億5147万 | +3% | 43.59 | 2.95 |