PER
2015/12/03~2016/04/28
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 |
04/28 | 3,485 | 3,490 | 3,360 | 3,360 | -2.89% | 408,900 | 2997億5359万 | -3.61% | 34.59 | 2.36 |
04/27 | 3,445 | 3,515 | 3,440 | 3,460 | +0.44% | 556,600 | 3086億7483万 | -0.97% | 35.61 | 2.43 |
04/26 | 3,430 | 3,460 | 3,415 | 3,445 | -0.58% | 544,300 | 3073億3664万 | -1.49% | 35.46 | 2.42 |
04/25 | 3,470 | 3,490 | 3,435 | 3,465 | -0.86% | 688,900 | 3091億2089万 | -1.06% | 35.67 | 2.43 |
04/22 | 3,480 | 3,495 | 3,445 | 3,495 | -0.14% | 518,100 | 3117億9726万 | -0.14% | 35.98 | 2.46 |
04/21 | 3,560 | 3,570 | 3,495 | 3,500 | -0.43% | 450,500 | 3122億4333万 | +0.11% | 36.03 | 2.46 |
04/20 | 3,450 | 3,525 | 3,425 | 3,515 | +3.08% | 582,900 | 3135億8151万 | +0.66% | 36.18 | 2.47 |
04/19 | 3,445 | 3,445 | 3,390 | 3,410 | +0.44% | 441,800 | 3042億1421万 | -2.21% | 35.1 | 2.4 |
04/18 | 3,375 | 3,420 | 3,360 | 3,395 | -1.45% | 368,400 | 3028億7603万 | -2.64% | 34.95 | 2.39 |
04/15 | 3,395 | 3,445 | 3,375 | 3,445 | +0.58% | 473,300 | 3073億3664万 | -1.12% | 35.46 | 2.42 |
04/14 | 3,400 | 3,425 | 3,360 | 3,425 | +0.88% | 671,000 | 3055億5240万 | -1.61% | 35.25 | 2.41 |
04/13 | 3,365 | 3,445 | 3,350 | 3,395 | +0.15% | 533,900 | 3028億7603万 | -2.41% | 34.95 | 2.39 |
04/12 | 3,480 | 3,480 | 3,375 | 3,390 | -3.14% | 796,600 | 3024億2996万 | -2.56% | 34.89 | 2.38 |
04/11 | 3,570 | 3,575 | 3,490 | 3,500 | -0.85% | 415,500 | 3122億4333万 | +0.57% | 36.03 | 2.46 |
04/08 | 3,465 | 3,560 | 3,455 | 3,530 | +1% | 562,600 | 3149億1970万 | +1.52% | 36.34 | 2.48 |
04/07 | 3,445 | 3,505 | 3,425 | 3,495 | +1.3% | 286,300 | 3117億9726万 | +0.58% | 35.98 | 2.46 |
04/06 | 3,410 | 3,460 | 3,390 | 3,450 | +0.29% | 346,500 | 3077億8271万 | -0.72% | 35.51 | 2.42 |
04/05 | 3,500 | 3,540 | 3,440 | 3,440 | -2.41% | 254,900 | 3068億9058万 | -0.75% | 35.41 | 2.42 |
04/04 | 3,470 | 3,555 | 3,470 | 3,525 | +2.17% | 267,900 | 3144億7363万 | +1.97% | 36.28 | 2.48 |
04/01 | 3,545 | 3,550 | 3,430 | 3,450 | -2.95% | 568,800 | 3077億8271万 | +0.09% | 35.51 | 2.42 |
03/31 | 3,640 | 3,670 | 3,555 | 3,555 | -2.47% | 352,400 | 3171億5001万 | +3.34% | 36.59 | 2.5 |
03/30 | 3,630 | 3,675 | 3,585 | 3,645 | -0.55% | 303,700 | 3251億7912万 | +6.42% | 37.52 | 2.56 |
03/29 | 3,665 | 3,700 | 3,640 | 3,665 | +0.96% | 306,400 | 3269億6337万 | +7.6% | 37.72 | 2.58 |
03/28 | 3,595 | 3,660 | 3,575 | 3,630 | +1.54% | 342,700 | 3238億4093万 | +7.08% | 37.36 | 2.55 |
03/25 | 3,540 | 3,585 | 3,540 | 3,575 | +0.99% | 240,500 | 3189億3425万 | +6.08% | 36.8 | 2.51 |
03/24 | 3,535 | 3,570 | 3,510 | 3,540 | -0.14% | 261,900 | 3158億1182万 | +5.48% | 36.44 | 2.49 |
03/23 | 3,560 | 3,595 | 3,535 | 3,545 | -0.42% | 364,300 | 3162億5788万 | +6.2% | 36.49 | 2.49 |
03/22 | 3,445 | 3,570 | 3,435 | 3,560 | +3.94% | 607,200 | 3175億9607万 | +7.33% | 36.64 | 2.5 |
03/18 | 3,405 | 3,440 | 3,350 | 3,425 | +1.03% | 428,500 | 3055億5240万 | +3.85% | 35.25 | 2.41 |
03/17 | 3,415 | 3,435 | 3,370 | 3,390 | -0.59% | 236,900 | 3024億2996万 | +3.54% | 34.89 | 2.38 |
03/16 | 3,365 | 3,435 | 3,360 | 3,410 | +0.59% | 231,300 | 3042億1421万 | +4.63% | 35.1 | 2.4 |
03/15 | 3,405 | 3,445 | 3,370 | 3,390 | -0.44% | 260,700 | 3024億2996万 | +4.44% | 34.89 | 2.38 |
03/14 | 3,395 | 3,415 | 3,350 | 3,405 | +2.25% | 317,500 | 3037億6815万 | +5.16% | 35.05 | 2.39 |
03/11 | 3,300 | 3,365 | 3,285 | 3,330 | -1.19% | 597,400 | 2970億7722万 | +3.16% | 34.28 | 2.34 |
03/10 | 3,375 | 3,425 | 3,345 | 3,370 | +0.45% | 434,800 | 3006億4572万 | +4.59% | 34.69 | 2.37 |
03/09 | 3,355 | 3,405 | 3,345 | 3,355 | -1.61% | 658,800 | 2993億753万 | +4.29% | 34.53 | 2.36 |
03/08 | 3,470 | 3,495 | 3,360 | 3,410 | +0.29% | 791,600 | 3042億1421万 | +6.07% | 35.1 | 2.4 |
03/07 | 3,435 | 3,440 | 3,385 | 3,400 | -1.31% | 242,700 | 3033億2209万 | +5.92% | 35 | 2.39 |
03/04 | 3,450 | 3,480 | 3,380 | 3,445 | -0.86% | 430,600 | 3073億3664万 | +7.56% | 35.46 | 2.42 |
03/03 | 3,460 | 3,515 | 3,445 | 3,475 | -0.14% | 417,100 | 3100億1302万 | +9% | 35.77 | 2.44 |
03/02 | 3,350 | 3,490 | 3,340 | 3,480 | +7.57% | 901,800 | 3104億5908万 | +9.71% | 35.82 | 2.45 |
03/01 | 3,155 | 3,250 | 3,130 | 3,235 | +0.94% | 272,200 | 2886億204万 | +2.63% | 33.3 | 2.27 |
02/29 | 3,305 | 3,320 | 3,195 | 3,205 | -2.58% | 252,500 | 2859億2567万 | +1.88% | 32.99 | 2.25 |
02/26 | 3,290 | 3,315 | 3,260 | 3,290 | +0.3% | 254,300 | 2935億873万 | +5.01% | 33.86 | 2.31 |
02/25 | 3,210 | 3,280 | 3,195 | 3,280 | +3.31% | 249,700 | 2926億1660万 | +5.4% | 33.76 | 2.3 |
02/24 | 3,170 | 3,210 | 3,145 | 3,175 | 0% | 318,600 | 2832億4930万 | +2.58% | 32.68 | 2.23 |
02/23 | 3,280 | 3,280 | 3,150 | 3,175 | -2.16% | 407,000 | 2832億4930万 | +2.92% | 32.68 | 2.23 |
02/22 | 3,140 | 3,280 | 3,130 | 3,245 | +3.02% | 351,500 | 2894億9417万 | +5.43% | 33.4 | 2.28 |
02/19 | 3,190 | 3,220 | 3,110 | 3,150 | -1.87% | 277,400 | 2810億1899万 | +2.64% | 32.42 | 2.21 |
02/18 | 3,175 | 3,260 | 3,170 | 3,210 | +3.55% | 377,000 | 2863億7173万 | +4.8% | 33.04 | 2.26 |
02/17 | 3,010 | 3,145 | 3,010 | 3,100 | +3.16% | 475,000 | 2765億5837万 | +1.37% | 31.91 | 2.18 |
02/16 | 3,090 | 3,110 | 3,005 | 3,005 | -2.59% | 468,900 | 2680億8320万 | -1.6% | 30.93 | 2.11 |
02/15 | 3,050 | 3,135 | 2,997 | 3,085 | +8.82% | 514,400 | 2752億2019万 | +0.98% | 31.75 | 2.17 |
02/12 | 2,908 | 2,918 | 2,801 | 2,835 | -5.97% | 774,100 | 2529億1709万 | -7.2% | 29.18 | 1.99 |
02/10 | 3,085 | 3,100 | 2,961 | 3,015 | -2.58% | 484,300 | 2689億7532万 | -1.6% | 31.03 | 2.12 |
02/09 | 3,075 | 3,125 | 3,050 | 3,095 | -2.37% | 379,200 | 2761億1231万 | +0.98% | 31.86 | 2.17 |
02/08 | 3,090 | 3,195 | 3,075 | 3,170 | +0.32% | 327,300 | 2828億324万 | +3.53% | 32.63 | 2.23 |
02/05 | 3,110 | 3,175 | 3,090 | 3,160 | -0.63% | 290,700 | 2819億1112万 | +3.27% | 32.53 | 2.22 |
02/04 | 3,250 | 3,255 | 3,170 | 3,180 | -2.15% | 281,500 | 2836億9536万 | +3.99% | 32.73 | 2.23 |
02/03 | 3,225 | 3,275 | 3,180 | 3,250 | -1.37% | 277,400 | 2899億4023万 | +6.42% | 33.45 | 2.28 |
02/02 | 3,265 | 3,310 | 3,240 | 3,295 | +0.15% | 316,000 | 2939億5479万 | +8.1% | 33.92 | 2.32 |
02/01 | 3,290 | 3,315 | 3,245 | 3,290 | +2.17% | 489,500 | 2935億873万 | +8.37% | 33.86 | 2.31 |
01/29 | 3,135 | 3,245 | 3,070 | 3,220 | +4.38% | 524,200 | 2872億6386万 | +6.45% | 33.14 | 2.26 |
01/28 | 3,040 | 3,115 | 3,010 | 3,085 | +0.65% | 338,400 | 2752億2019万 | +2.29% | 31.75 | 2.17 |
01/27 | 3,030 | 3,080 | 3,020 | 3,065 | +2.37% | 364,500 | 2734億3594万 | +1.79% | 31.55 | 2.15 |
01/26 | 3,020 | 3,060 | 2,981 | 2,994 | -2.48% | 395,900 | 2671億186万 | -0.47% | 30.82 | 2.1 |
01/25 | 2,996 | 3,085 | 2,959 | 3,070 | +6.01% | 637,700 | 2738億8200万 | +2.2% | 31.6 | 2.16 |
01/22 | 2,829 | 2,897 | 2,772 | 2,896 | +5.39% | 422,500 | 2583億5905万 | -3.31% | 29.81 | 2.03 |
01/21 | 2,822 | 2,862 | 2,745 | 2,748 | -3.65% | 383,300 | 2451億5562万 | -8.28% | 28.29 | 1.93 |
01/20 | 2,920 | 2,955 | 2,840 | 2,852 | -2.73% | 372,500 | 2544億3370万 | -5% | 29.36 | 2 |
01/19 | 3,000 | 3,015 | 2,920 | 2,932 | -2.43% | 436,400 | 2615億7069万 | -2.36% | 30.18 | 2.06 |
01/18 | 2,961 | 3,010 | 2,951 | 3,005 | -0.33% | 232,000 | 2680億8320万 | +0.17% | 30.93 | 2.11 |
01/15 | 3,020 | 3,065 | 3,000 | 3,015 | +0.17% | 248,600 | 2689億7532万 | +0.63% | 31.03 | 2.12 |
01/14 | 3,020 | 3,035 | 2,967 | 3,010 | -2.43% | 436,200 | 2685億2926万 | +0.64% | 30.98 | 2.11 |
01/13 | 3,005 | 3,090 | 3,005 | 3,085 | +3.38% | 354,500 | 2752億2019万 | +3.35% | 31.75 | 2.17 |
01/12 | 2,981 | 3,045 | 2,958 | 2,984 | -2% | 414,600 | 2662億974万 | +0.27% | 30.72 | 2.1 |
01/08 | 3,045 | 3,090 | 3,000 | 3,045 | -0.81% | 317,900 | 2716億5169万 | +2.49% | 31.34 | 2.14 |
01/07 | 3,035 | 3,110 | 3,035 | 3,070 | 0% | 422,700 | 2738億8200万 | +3.65% | 31.6 | 2.16 |
01/06 | 3,020 | 3,110 | 3,020 | 3,070 | +1.32% | 353,200 | 2738億8200万 | +4% | 31.6 | 2.16 |
01/05 | 3,010 | 3,080 | 3,010 | 3,030 | -0.33% | 401,100 | 2703億1351万 | +2.99% | 31.19 | 2.13 |
01/04 | 3,125 | 3,135 | 3,040 | 3,040 | -2.56% | 272,700 | 2712億563万 | +3.58% | 31.29 | 2.14 |
2015 |
12/30 | 3,100 | 3,130 | 3,070 | 3,120 | +0.97% | 228,800 | 2783億4262万 | +6.59% | 32.12 | 2.19 |
12/29 | 3,070 | 3,100 | 3,035 | 3,090 | +0.16% | 282,500 | 2756億6625万 | +6.04% | 31.81 | 2.17 |
12/28 | 3,095 | 3,130 | 3,040 | 3,085 | -0.32% | 408,000 | 2752億2019万 | +6.34% | 31.75 | 2.17 |
12/25 | 3,015 | 3,110 | 3,015 | 3,095 | +3.2% | 544,000 | 2761億1231万 | +7.2% | 31.86 | 2.17 |
12/24 | 3,050 | 3,050 | 2,997 | 2,999 | -0.86% | 343,600 | 2675億4792万 | +4.42% | 30.87 | 2.11 |
12/22 | 3,025 | 3,055 | 3,005 | 3,025 | +0.87% | 456,100 | 2698億6744万 | +5.84% | 31.14 | 2.13 |
12/21 | 2,940 | 3,020 | 2,933 | 2,999 | +1.9% | 506,400 | 2675億4792万 | +5.49% | 30.87 | 2.11 |
12/18 | 2,990 | 3,025 | 2,940 | 2,943 | -1.44% | 450,300 | 2625億5203万 | +4.03% | 30.29 | 2.07 |
12/17 | 2,950 | 3,000 | 2,950 | 2,986 | +2.4% | 443,000 | 2663億8816万 | +6% | 30.74 | 2.1 |
12/16 | 2,897 | 2,929 | 2,865 | 2,916 | +2.42% | 340,700 | 2601億4330万 | +4.07% | 30.02 | 2.05 |
12/15 | 2,911 | 2,925 | 2,844 | 2,847 | -2.5% | 245,200 | 2539億8764万 | +2.12% | 29.31 | 2 |
12/14 | 2,854 | 2,927 | 2,840 | 2,920 | +1.25% | 479,900 | 2605億14万 | +5.11% | 30.06 | 2.05 |
12/11 | 2,884 | 2,936 | 2,881 | 2,884 | +0.35% | 347,200 | 2572億8850万 | +4.38% | 29.69 | 2.03 |
12/10 | 2,818 | 2,895 | 2,805 | 2,874 | +0.35% | 272,500 | 2563億9638万 | +4.51% | 29.58 | 2.02 |
12/09 | 2,887 | 2,923 | 2,860 | 2,864 | -1.65% | 345,800 | 2555億425万 | +4.72% | 29.48 | 2.01 |
12/08 | 2,910 | 2,939 | 2,897 | 2,912 | +0.76% | 306,800 | 2597億8645万 | +7.06% | 29.97 | 2.05 |
12/07 | 2,857 | 2,910 | 2,843 | 2,890 | +1.76% | 322,500 | 2578億2377万 | +6.84% | 29.75 | 2.03 |
12/04 | 2,861 | 2,894 | 2,825 | 2,840 | -1.39% | 369,000 | 2533億6315万 | +5.58% | 29.23 | 2 |
12/03 | 2,855 | 2,884 | 2,820 | 2,880 | +1.16% | 359,400 | 2569億3165万 | +7.5% | 29.64 | 2.02 |