PER
2015/10/28～2016/03/30
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 |
| 03/30 | 1,571 | 1,620 | 1,571 | 1,620 | +3.12% | 600 | 101億880万 | +8.36% | 21.93 | 2.06 |
| 03/29 | 1,570 | 1,571 | 1,570 | 1,571 | -1.94% | 500 | 98億304万 | +5.72% | 21.27 | 2 |
| 03/28 | 1,600 | 1,630 | 1,600 | 1,602 | +0.88% | 1,300 | 99億9648万 | +8.32% | 21.69 | 2.04 |
| 03/25 | 1,590 | 1,590 | 1,585 | 1,588 | +0.38% | 1,700 | 99億912万 | +8.03% | 21.5 | 2.02 |
| 03/24 | 1,578 | 1,582 | 1,578 | 1,582 | +1.15% | 200 | 98億7168万 | +8.21% | 21.42 | 2.01 |
| 03/23 | 1,570 | 1,570 | 1,564 | 1,564 | -0.38% | 400 | 97億5936万 | +7.57% | 21.17 | 1.99 |
| 03/22 | 1,570 | 1,570 | 1,570 | 1,570 | +1.29% | 100 | 97億9680万 | +8.5% | 21.26 | 2 |
| 03/18 | 1,560 | 1,568 | 1,521 | 1,550 | 0% | 1,400 | 96億7200万 | +7.64% | 20.99 | 1.97 |
| 03/17 | 1,525 | 1,550 | 1,525 | 1,550 | +2.65% | 300 | 96億7200万 | +8.01% | 20.99 | 1.97 |
| 03/16 | 1,510 | 1,510 | 1,510 | 1,510 | 0% | 100 | 94億2240万 | +5.3% | 20.44 | 1.92 |
| 03/15 | 1,500 | 1,540 | 1,497 | 1,510 | +0.87% | 1,600 | 94億2240万 | +5.45% | 20.44 | 1.92 |
| 03/14 | 1,470 | 1,497 | 1,470 | 1,497 | +1.15% | 900 | 93億4128万 | +4.69% | 20.27 | 1.9 |
| 03/11 | 1,480 | 1,483 | 1,479 | 1,480 | +2.07% | 1,000 | 92億3520万 | +3.5% | 20.04 | 1.88 |
| 03/10 | 1,450 | 1,450 | 1,450 | 1,450 | +0.55% | 100 | 90億4800万 | +1.26% | 19.63 | 1.84 |
| 03/08 | 1,442 | 1,442 | 1,442 | 1,442 | +0.35% | 200 | 89億9808万 | +0.63% | 19.52 | 1.83 |
| 03/07 | 1,450 | 1,450 | 1,437 | 1,437 | -2.58% | 300 | 89億6688万 | +0.21% | 19.46 | 1.83 |
| 03/04 | 1,460 | 1,481 | 1,460 | 1,475 | -1.01% | 700 | 92億400万 | +2.86% | 19.97 | 1.88 |
| 03/03 | 1,430 | 1,490 | 1,430 | 1,490 | +3.98% | 700 | 92億9760万 | +3.91% | 20.17 | 1.9 |
| 03/02 | 1,433 | 1,433 | 1,433 | 1,433 | +0.21% | 300 | 89億4192万 | 0% | 19.4 | 1.82 |
| 03/01 | 1,430 | 1,430 | 1,430 | 1,430 | 0% | 100 | 89億2320万 | -0.14% | 19.36 | 1.82 |
| 02/29 | 1,430 | 1,450 | 1,430 | 1,430 | +2.14% | 400 | 89億2320万 | 0% | 19.36 | 1.82 |
| 02/25 | 1,475 | 1,475 | 1,400 | 1,400 | -0.36% | 900 | 87億3600万 | -2.03% | 18.95 | 1.78 |
| 02/24 | 1,400 | 1,405 | 1,385 | 1,405 | +0.36% | 600 | 87億6720万 | -1.89% | 19.02 | 1.79 |
| 02/23 | 1,400 | 1,400 | 1,400 | 1,400 | +0.72% | 200 | 87億3600万 | -2.44% | 18.95 | 1.78 |
| 02/22 | 1,390 | 1,390 | 1,390 | 1,390 | -0.36% | 300 | 86億7360万 | -3.54% | 18.82 | 1.77 |
| 02/19 | 1,395 | 1,395 | 1,395 | 1,395 | 0% | 100 | 87億480万 | -3.59% | 18.89 | 1.77 |
| 02/18 | 1,395 | 1,395 | 1,395 | 1,395 | +1.09% | 100 | 87億480万 | -4.19% | 18.89 | 1.77 |
| 02/17 | 1,381 | 1,381 | 1,380 | 1,380 | -0.07% | 300 | 86億1120万 | -5.74% | 18.68 | 1.76 |
| 02/16 | 1,386 | 1,386 | 1,380 | 1,381 | -0.5% | 600 | 86億1744万 | -6.31% | 18.7 | 1.76 |
| 02/15 | 1,450 | 1,450 | 1,353 | 1,388 | -0.14% | 1,800 | 86億6112万 | -6.47% | 18.79 | 1.77 |
| 02/12 | 1,390 | 1,390 | 1,353 | 1,390 | 0% | 1,900 | 86億7360万 | -6.9% | 18.82 | 1.77 |
| 02/10 | 1,441 | 1,441 | 1,390 | 1,390 | -3.2% | 1,400 | 86億7360万 | -7.52% | 18.82 | 1.77 |
| 02/09 | 1,499 | 1,499 | 1,436 | 1,436 | -5.28% | 1,400 | 89億6064万 | -5.09% | 19.44 | 1.83 |
| 02/08 | 1,480 | 1,525 | 1,480 | 1,516 | +4.55% | 900 | 94億5984万 | -0.26% | 20.53 | 1.93 |
| 02/05 | 1,461 | 1,461 | 1,450 | 1,450 | -0.68% | 1,000 | 90億4800万 | -4.86% | 19.63 | 1.84 |
| 02/04 | 1,460 | 1,460 | 1,460 | 1,460 | -2.67% | 300 | 91億1040万 | -4.58% | 19.77 | 1.86 |
| 02/03 | 1,510 | 1,510 | 1,500 | 1,500 | -2.91% | 600 | 93億6000万 | -2.28% | 20.31 | 1.91 |
| 02/01 | 1,570 | 1,570 | 1,534 | 1,545 | +4.53% | 1,500 | 96億4080万 | +0.32% | 20.92 | 1.97 |
| 01/29 | 1,475 | 1,478 | 1,460 | 1,478 | +2.28% | 300 | 92億2272万 | -4.21% | 20.01 | 1.88 |
| 01/28 | 1,451 | 1,451 | 1,445 | 1,445 | -1.03% | 700 | 90億1680万 | -6.77% | 19.56 | 1.84 |
| 01/27 | 1,485 | 1,486 | 1,450 | 1,460 | -0.68% | 1,000 | 91億1040万 | -6.29% | 19.77 | 1.86 |
| 01/26 | 1,392 | 1,470 | 1,392 | 1,470 | +1.38% | 400 | 91億7280万 | -6.13% | 19.9 | 1.87 |
| 01/25 | 1,450 | 1,450 | 1,440 | 1,450 | +2.76% | 1,300 | 90億4800万 | -7.88% | 19.63 | 1.84 |
| 01/22 | 1,391 | 1,420 | 1,365 | 1,411 | +1.44% | 1,600 | 88億464万 | -10.87% | 19.1 | 1.79 |
| 01/21 | 1,400 | 1,470 | 1,311 | 1,391 | -0.64% | 3,100 | 86億7984万 | -12.68% | 18.83 | 1.77 |
| 01/20 | 1,474 | 1,474 | 1,400 | 1,400 | -5.02% | 2,100 | 87億3600万 | -12.72% | 18.95 | 1.78 |
| 01/19 | 1,462 | 1,474 | 1,450 | 1,474 | -0.14% | 500 | 91億9776万 | -8.67% | 19.96 | 1.87 |
| 01/18 | 1,481 | 1,481 | 1,398 | 1,476 | -4.47% | 5,800 | 92億1024万 | -9% | 19.98 | 1.88 |
| 01/15 | 1,566 | 1,566 | 1,515 | 1,545 | -0.13% | 3,200 | 96億4080万 | -5.21% | 20.92 | 1.97 |
| 01/14 | 1,612 | 1,612 | 1,534 | 1,547 | -4.39% | 2,200 | 96億5328万 | -5.38% | 20.94 | 1.97 |
| 01/13 | 1,600 | 1,618 | 1,600 | 1,618 | +0.81% | 700 | 100億9632万 | -1.34% | 21.91 | 2.06 |
| 01/12 | 1,629 | 1,629 | 1,605 | 1,605 | -1.47% | 800 | 100億1520万 | -2.25% | 21.73 | 2.04 |
| 01/08 | 1,614 | 1,629 | 1,612 | 1,629 | -0.37% | 800 | 101億6496万 | -0.97% | 22.06 | 2.07 |
| 01/07 | 1,616 | 1,635 | 1,616 | 1,635 | +1.49% | 600 | 102億240万 | -0.73% | 22.14 | 2.08 |
| 01/06 | 1,611 | 1,611 | 1,611 | 1,611 | -1.35% | 200 | 100億5264万 | -2.25% | 21.81 | 2.05 |
| 01/05 | 1,629 | 1,633 | 1,605 | 1,633 | +0.25% | 900 | 101億8992万 | -1.09% | 22.11 | 2.08 |
| 01/04 | 1,630 | 1,630 | 1,601 | 1,629 | +0.37% | 500 | 101億6496万 | -1.45% | 22.06 | 2.07 |
| 2015 |
| 12/30 | 1,591 | 1,636 | 1,591 | 1,623 | +0.81% | 600 | 101億2752万 | -1.93% | 21.97 | 2.06 |
| 12/29 | 1,610 | 1,610 | 1,590 | 1,610 | +0.63% | 400 | 100億4640万 | -2.78% | 21.8 | 2.05 |
| 12/28 | 1,585 | 1,610 | 1,585 | 1,600 | +1.01% | 600 | 99億8400万 | -3.5% | 21.66 | 2.04 |
| 12/25 | 1,625 | 1,625 | 1,584 | 1,584 | -2.52% | 1,500 | 98億8416万 | -4.64% | 21.45 | 2.01 |
| 12/24 | 1,630 | 1,631 | 1,625 | 1,625 | -0.37% | 800 | 101億4000万 | -2.34% | 22 | 2.07 |
| 12/22 | 1,640 | 1,640 | 1,631 | 1,631 | -0.55% | 200 | 101億7744万 | -2.1% | 22.08 | 2.07 |
| 12/21 | 1,652 | 1,655 | 1,640 | 1,640 | -1.03% | 3,000 | 102億3360万 | -1.68% | 22.2 | 2.09 |
| 12/18 | 1,670 | 1,670 | 1,657 | 1,657 | -0.18% | 400 | 103億3968万 | -0.66% | 22.43 | 2.11 |
| 12/17 | 1,668 | 1,668 | 1,656 | 1,660 | 0% | 400 | 103億5840万 | -0.54% | 22.47 | 2.11 |
| 12/16 | 1,651 | 1,665 | 1,651 | 1,660 | -0.6% | 700 | 103億5840万 | -0.54% | 22.47 | 2.11 |
| 12/15 | 1,670 | 1,670 | 1,670 | 1,670 | 0% | 700 | 104億2080万 | +0.06% | 22.61 | 2.12 |
| 12/14 | 1,661 | 1,670 | 1,651 | 1,670 | +0.42% | 3,300 | 104億2080万 | +0.06% | 22.61 | 2.12 |
| 12/11 | 1,667 | 1,667 | 1,663 | 1,663 | -0.24% | 1,200 | 103億7712万 | -0.36% | 22.52 | 2.12 |
| 12/10 | 1,666 | 1,667 | 1,666 | 1,667 | 0% | 800 | 104億208万 | -0.12% | 22.57 | 2.12 |
| 12/09 | 1,667 | 1,667 | 1,667 | 1,667 | -0.18% | 100 | 104億208万 | -0.18% | 22.57 | 2.12 |
| 12/08 | 1,670 | 1,670 | 1,667 | 1,670 | -0.06% | 1,100 | 104億2080万 | 0% | 22.61 | 2.12 |
| 12/07 | 1,671 | 1,671 | 1,671 | 1,671 | 0% | 500 | 104億2704万 | 0% | 22.62 | 2.13 |
| 12/04 | 1,679 | 1,680 | 1,667 | 1,671 | -0.24% | 1,100 | 104億2704万 | -0.06% | 22.62 | 2.13 |
| 12/03 | 1,668 | 1,675 | 1,668 | 1,675 | +0.72% | 200 | 104億5200万 | +0.18% | 22.68 | 2.13 |
| 12/02 | 1,696 | 1,696 | 1,663 | 1,663 | -1.54% | 500 | 103億7712万 | -0.48% | 22.52 | 2.12 |
| 12/01 | 1,683 | 1,689 | 1,675 | 1,689 | +1.38% | 1,300 | 105億3936万 | +1.08% | 22.87 | 2.15 |
| 11/30 | 1,662 | 1,696 | 1,660 | 1,666 | -1.42% | 1,500 | 103億9584万 | -0.3% | 22.56 | 2.12 |
| 11/27 | 1,697 | 1,697 | 1,663 | 1,690 | +1.56% | 500 | 105億4560万 | +1.08% | 22.88 | 2.15 |
| 11/26 | 1,680 | 1,690 | 1,657 | 1,664 | -0.95% | 800 | 103億8336万 | -0.48% | 22.53 | 2.12 |
| 11/25 | 1,680 | 1,690 | 1,680 | 1,680 | +0.66% | 900 | 104億8320万 | +0.54% | 22.75 | 2.14 |
| 11/24 | 1,651 | 1,669 | 1,651 | 1,669 | +1.15% | 300 | 104億1456万 | +0.06% | 22.6 | 2.12 |
| 11/20 | 1,670 | 1,670 | 1,650 | 1,650 | -1.2% | 1,000 | 102億9600万 | -1.08% | 22.34 | 2.1 |
| 11/19 | 1,670 | 1,671 | 1,670 | 1,670 | 0% | 1,300 | 104億2080万 | +0.12% | 22.61 | 2.12 |
| 11/18 | 1,670 | 1,670 | 1,670 | 1,670 | +0.18% | 100 | 104億2080万 | +0.18% | 22.61 | 2.12 |
| 11/17 | 1,670 | 1,675 | 1,667 | 1,667 | -0.18% | 400 | 104億208万 | +0.06% | 22.57 | 2.12 |
| 11/16 | 1,689 | 1,690 | 1,663 | 1,670 | +0.54% | 2,200 | 104億2080万 | +0.3% | 22.61 | 2.12 |
| 11/13 | 1,657 | 1,688 | 1,657 | 1,661 | -0.18% | 800 | 103億6464万 | -0.18% | 22.49 | 2.11 |
| 11/12 | 1,663 | 1,664 | 1,663 | 1,664 | +0.12% | 600 | 103億8336万 | +0.06% | 22.53 | 2.12 |
| 11/11 | 1,675 | 1,675 | 1,660 | 1,662 | -0.54% | 1,100 | 103億7088万 | -0.12% | 22.5 | 2.11 |
| 11/10 | 1,670 | 1,671 | 1,666 | 1,671 | 0% | 600 | 104億2704万 | +0.48% | 22.62 | 2.13 |
| 11/09 | 1,671 | 1,680 | 1,671 | 1,671 | +0.72% | 700 | 104億2704万 | +0.54% | 22.62 | 2.13 |
| 11/06 | 1,670 | 1,670 | 1,659 | 1,659 | -0.66% | 800 | 103億5216万 | -0.12% | 22.46 | 2.11 |
| 11/05 | 1,689 | 1,689 | 1,668 | 1,670 | -1.12% | 900 | 104億2080万 | +0.48% | 22.61 | 2.12 |
| 11/04 | 1,675 | 1,689 | 1,668 | 1,689 | +1.2% | 1,500 | 105億3936万 | +1.69% | 22.87 | 2.15 |
| 11/02 | 1,665 | 1,669 | 1,665 | 1,669 | -1.59% | 300 | 104億1456万 | +0.54% | 22.6 | 2.12 |
| 10/30 | 1,683 | 1,696 | 1,657 | 1,696 | +0.77% | 1,100 | 105億8304万 | +1.86% | 22.96 | 2.16 |
| 10/29 | 1,654 | 1,683 | 1,651 | 1,683 | -0.24% | 500 | 105億192万 | +0.84% | 22.79 | 2.14 |
| 10/28 | 1,656 | 1,687 | 1,656 | 1,687 | +1.87% | 200 | 105億2688万 | +0.78% | 22.84 | 2.15 |
