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 |
|---|
| 2024 | 4/1, 株式分割 1→5 |
| 2016 |
| 03/31 | 769 | 771 | 740 | 740 | -3.52% | 5,720,000 | 7784億1784万 | -3.01% | 35.74 | 3.19 |
| 03/30 | 772 | 782 | 767 | 767 | -0.65% | 3,205,000 | 8068億1957万 | +0.39% | 37.04 | 3.31 |
| 03/29 | 763 | 773 | 759 | 772 | +0.26% | 2,850,000 | 8120億7915万 | +1.18% | 37.28 | 3.33 |
| 03/28 | 764 | 770 | 760 | 770 | +1.85% | 3,010,000 | 8099億7532万 | +0.92% | 37.19 | 3.32 |
| 03/25 | 760 | 765 | 754 | 756 | -0.4% | 2,805,000 | 7952億4850万 | -0.79% | 36.51 | 3.26 |
| 03/24 | 758 | 766 | 755 | 759 | +0.26% | 4,130,000 | 7984億425万 | -0.39% | 36.65 | 3.27 |
| 03/23 | 753 | 763 | 753 | 757 | +0.93% | 2,870,000 | 7963億41万 | -0.53% | 36.56 | 3.26 |
| 03/22 | 743 | 756 | 741 | 750 | +0.94% | 4,195,000 | 7889億3700万 | -1.45% | 36.22 | 3.23 |
| 03/18 | 760 | 760 | 735 | 743 | -2.11% | 4,450,000 | 7815億7359万 | -2.62% | 35.88 | 3.2 |
| 03/17 | 771 | 774 | 755 | 759 | -1.17% | 3,630,000 | 7984億425万 | -0.39% | 36.65 | 3.27 |
| 03/16 | 762 | 774 | 762 | 768 | +0.52% | 2,595,000 | 8078億7149万 | +0.66% | 37.09 | 3.31 |
| 03/15 | 764 | 774 | 758 | 764 | -1.04% | 3,465,000 | 8036億6383万 | 0% | 36.9 | 3.29 |
| 03/14 | 780 | 783 | 769 | 772 | +0.26% | 2,830,000 | 8120億7915万 | +0.78% | 37.28 | 3.33 |
| 03/11 | 755 | 775 | 752 | 770 | +0.52% | 8,605,000 | 8099億7532万 | +0.52% | 37.19 | 3.32 |
| 03/10 | 763 | 768 | 759 | 766 | +1.73% | 2,625,000 | 8057億6766万 | -0.26% | 36.99 | 3.3 |
| 03/09 | 746 | 758 | 745 | 753 | -0.53% | 4,615,000 | 7920億9275万 | -2.21% | 36.36 | 3.25 |
| 03/08 | 767 | 773 | 753 | 757 | -1.94% | 4,615,000 | 7963億41万 | -2.2% | 36.56 | 3.26 |
| 03/07 | 786 | 786 | 768 | 772 | -1.28% | 3,570,000 | 8120億7915万 | -0.52% | 37.28 | 3.33 |
| 03/04 | 782 | 784 | 767 | 782 | -0.13% | 3,165,000 | 8225億9831万 | +0.64% | 37.76 | 3.37 |
| 03/03 | 774 | 787 | 773 | 783 | -0.25% | 2,990,000 | 8236億5023万 | +1.03% | 37.81 | 3.37 |
| 03/02 | 776 | 788 | 765 | 785 | +3.7% | 4,540,000 | 8257億5406万 | +1.55% | 37.91 | 3.38 |
| 03/01 | 742 | 764 | 739 | 757 | +1.88% | 4,885,000 | 7963億41万 | -1.69% | 36.56 | 3.26 |
| 02/29 | 770 | 771 | 743 | 743 | -2.88% | 4,280,000 | 7815億7359万 | -3.26% | 35.88 | 3.2 |
| 02/26 | 774 | 781 | 765 | 765 | +0.13% | 3,415,000 | 8047億1574万 | -0.26% | 36.94 | 3.3 |
| 02/25 | 754 | 768 | 754 | 764 | +1.19% | 3,200,000 | 8036億6383万 | +0.13% | 36.9 | 3.29 |
| 02/24 | 758 | 762 | 744 | 755 | 0% | 4,890,000 | 7941億9658万 | -0.66% | 36.46 | 3.25 |
| 02/23 | 776 | 776 | 748 | 755 | -0.92% | 4,705,000 | 7941億9658万 | -0.4% | 36.46 | 3.25 |
| 02/22 | 749 | 767 | 746 | 762 | +1.74% | 5,375,000 | 8015億5999万 | +0.66% | 36.8 | 3.28 |
| 02/19 | 747 | 755 | 734 | 749 | -0.53% | 4,470,000 | 7878億8509万 | -0.79% | 36.17 | 3.23 |
| 02/18 | 760 | 770 | 751 | 753 | +1.07% | 5,885,000 | 7920億9275万 | -0.26% | 36.36 | 3.25 |
| 02/17 | 758 | 763 | 732 | 745 | -1.84% | 7,565,000 | 7836億7742万 | -1.46% | 35.98 | 3.21 |
| 02/16 | 775 | 777 | 758 | 759 | -3.31% | 6,270,000 | 7984億425万 | +0.26% | 36.65 | 3.27 |
| 02/15 | 760 | 793 | 751 | 785 | +6.8% | 6,805,000 | 8257億5406万 | +3.7% | 37.91 | 3.38 |
| 02/12 | 747 | 752 | 725 | 735 | -4.67% | 9,070,000 | 7731億5826万 | -2.91% | 35.5 | 3.17 |
| 02/10 | 798 | 802 | 753 | 771 | -2.9% | 11,165,000 | 8110億2724万 | +1.72% | 37.23 | 3.32 |
| 02/09 | 786 | 802 | 780 | 794 | -2.46% | 6,235,000 | 8352億2131万 | +4.61% | 38.34 | 3.42 |
| 02/08 | 829 | 830 | 794 | 814 | +3.43% | 7,460,000 | 8562億5963万 | +7.25% | 39.31 | 3.51 |
| 02/05 | 791 | 795 | 773 | 787 | -2.36% | 4,120,000 | 8278億5789万 | +3.55% | 38.01 | 3.39 |
| 02/04 | 821 | 822 | 800 | 806 | -2.42% | 4,785,000 | 8478億4430万 | +5.77% | 38.92 | 3.47 |
| 02/03 | 821 | 834 | 810 | 826 | -1.08% | 4,455,000 | 8688億8262万 | +8.12% | 39.89 | 3.56 |
| 02/02 | 793 | 838 | 793 | 835 | +2.71% | 6,150,000 | 8783億4986万 | +9.29% | 40.32 | 3.6 |
| 02/01 | 800 | 815 | 800 | 813 | +2.65% | 5,335,000 | 8552億771万 | +6.55% | 39.26 | 3.5 |
| 01/29 | 749 | 796 | 745 | 792 | +7.32% | 12,590,000 | 8331億1747万 | +3.66% | 38.25 | 3.41 |
| 01/28 | 729 | 747 | 723 | 738 | +0.41% | 4,970,000 | 7763億1401万 | -3.53% | 35.64 | 3.18 |
| 01/27 | 725 | 737 | 721 | 735 | +4.11% | 5,055,000 | 7731億5826万 | -4.42% | 35.5 | 3.17 |
| 01/26 | 709 | 716 | 701 | 706 | -2.35% | 5,210,000 | 7426億5270万 | -8.67% | 34.09 | 3.04 |
| 01/25 | 710 | 729 | 706 | 723 | +3.29% | 5,385,000 | 7605億3527万 | -6.95% | 34.92 | 3.12 |
| 01/22 | 690 | 701 | 672 | 700 | +5.74% | 6,720,000 | 7363億4120万 | -10.26% | 33.8 | 3.02 |
| 01/21 | 688 | 696 | 662 | 662 | -4.2% | 7,685,000 | 6963億6839万 | -15.56% | 31.97 | 2.85 |
| 01/20 | 714 | 727 | 689 | 691 | -2.4% | 6,375,000 | 7268億7396万 | -12.53% | 33.37 | 2.98 |
| 01/19 | 727 | 727 | 700 | 708 | -2.21% | 8,010,000 | 7447億5653万 | -10.83% | 34.19 | 3.05 |
| 01/18 | 721 | 731 | 716 | 724 | -1.5% | 6,155,000 | 7615億8719万 | -9.16% | 34.96 | 3.12 |
| 01/15 | 758 | 759 | 729 | 735 | -0.94% | 5,835,000 | 7731億5826万 | -8.13% | 35.5 | 3.17 |
| 01/14 | 755 | 766 | 732 | 742 | -4.87% | 7,400,000 | 7805億2167万 | -7.6% | 35.83 | 3.2 |
| 01/13 | 760 | 780 | 757 | 780 | +3.17% | 4,605,000 | 8204億9448万 | -3.11% | 37.67 | 3.36 |
| 01/12 | 762 | 774 | 755 | 756 | -2.45% | 4,525,000 | 7952億4850万 | -6.32% | 36.51 | 3.26 |
| 01/08 | 756 | 785 | 756 | 775 | +0.91% | 9,100,000 | 8152億3490万 | -4.2% | 37.43 | 3.34 |
| 01/07 | 778 | 794 | 763 | 768 | -1.16% | 4,880,000 | 8078億7149万 | -5.3% | 37.09 | 3.31 |
| 01/06 | 780 | 792 | 768 | 777 | -0.26% | 4,855,000 | 8173億3873万 | -4.43% | 37.52 | 3.35 |
| 01/05 | 801 | 806 | 774 | 779 | -3.11% | 7,460,000 | 8194億4257万 | -4.42% | 37.62 | 3.36 |
| 01/04 | 831 | 838 | 801 | 804 | -4.85% | 4,560,000 | 8457億4047万 | -1.47% | 38.83 | 3.47 |
| 2015 |
| 12/30 | 846 | 851 | 838 | 845 | +0.72% | 2,725,000 | 8888億6902万 | +3.43% | 40.89 | 3.65 |
| 12/29 | 837 | 844 | 826 | 839 | +0.36% | 2,735,000 | 8825億5753万 | +2.94% | 40.6 | 3.62 |
| 12/28 | 841 | 845 | 815 | 836 | +0.12% | 2,580,000 | 8794億178万 | +2.7% | 40.45 | 3.61 |
| 12/25 | 824 | 839 | 823 | 835 | +1.46% | 2,520,000 | 8783億4986万 | +2.71% | 40.4 | 3.61 |
| 12/24 | 836 | 838 | 821 | 823 | -0.48% | 2,075,000 | 8657億2687万 | +1.23% | 39.82 | 3.55 |
| 12/22 | 832 | 836 | 820 | 827 | -0.12% | 2,420,000 | 8699億3454万 | +1.85% | 40.02 | 3.57 |
| 12/21 | 824 | 832 | 806 | 828 | +0.36% | 4,580,000 | 8709億8645万 | +2.1% | 40.06 | 3.58 |
| 12/18 | 839 | 867 | 822 | 825 | -1.67% | 6,375,000 | 8678億3070万 | +1.73% | 39.92 | 3.56 |
| 12/17 | 823 | 843 | 823 | 839 | +3.07% | 5,840,000 | 8825億5753万 | +3.58% | 40.6 | 3.62 |
| 12/16 | 805 | 814 | 791 | 814 | +3.3% | 3,930,000 | 8562億5963万 | +0.62% | 39.39 | 3.52 |
| 12/15 | 801 | 810 | 787 | 788 | -1.62% | 3,115,000 | 8289億981万 | -2.48% | 38.13 | 3.4 |
| 12/14 | 789 | 808 | 783 | 801 | 0% | 3,595,000 | 8425億8472万 | -0.74% | 38.76 | 3.46 |
| 12/11 | 788 | 812 | 788 | 801 | +1.52% | 10,100,000 | 8425億8472万 | -0.62% | 38.76 | 3.46 |
| 12/10 | 779 | 792 | 776 | 789 | -0.88% | 3,010,000 | 8299億6173万 | -1.87% | 38.18 | 3.41 |
| 12/09 | 806 | 812 | 792 | 796 | -1.24% | 3,350,000 | 8373億2514万 | -0.75% | 38.52 | 3.44 |
| 12/08 | 803 | 819 | 803 | 806 | -0.49% | 2,630,000 | 8478億4430万 | +0.75% | 39 | 3.48 |
| 12/07 | 802 | 814 | 802 | 810 | +2.27% | 2,535,000 | 8520億5196万 | +1.5% | 39.19 | 3.5 |
| 12/04 | 806 | 813 | 786 | 792 | -3.41% | 4,040,000 | 8331億1747万 | -0.38% | 38.32 | 3.42 |
| 12/03 | 813 | 823 | 813 | 820 | +0.37% | 2,235,000 | 8625億7112万 | +3.27% | 39.68 | 3.54 |
| 12/02 | 810 | 819 | 810 | 817 | -0.12% | 2,335,000 | 8594億1538万 | +3.29% | 39.53 | 3.53 |
| 12/01 | 802 | 818 | 801 | 818 | +0.86% | 3,910,000 | 8604億6729万 | +3.81% | 39.58 | 3.53 |
| 11/30 | 821 | 821 | 810 | 811 | -1.7% | 3,760,000 | 8531億388万 | +3.31% | 39.24 | 3.5 |
| 11/27 | 829 | 837 | 820 | 825 | +1.23% | 4,330,000 | 8678億3070万 | +5.63% | 39.92 | 3.56 |
| 11/26 | 817 | 822 | 814 | 815 | +0.25% | 2,375,000 | 8573億1154万 | +4.89% | 39.44 | 3.52 |
| 11/25 | 814 | 816 | 807 | 813 | +0.49% | 2,735,000 | 8552億771万 | +5.17% | 39.34 | 3.51 |
| 11/24 | 818 | 823 | 804 | 809 | -0.49% | 3,480,000 | 8510億5万 | +5.34% | 39.15 | 3.49 |
| 11/20 | 800 | 819 | 797 | 813 | -1.09% | 5,545,000 | 8552億771万 | +6.41% | 39.34 | 3.51 |
| 11/19 | 821 | 828 | 817 | 822 | +0.74% | 3,585,000 | 8646億7496万 | +8.3% | 39.77 | 3.55 |
| 11/18 | 820 | 826 | 814 | 816 | +0.49% | 2,795,000 | 8583億6346万 | +8.08% | 39.48 | 3.52 |
| 11/17 | 812 | 819 | 810 | 812 | +1% | 4,190,000 | 8541億5580万 | +8.12% | 39.29 | 3.51 |
| 11/16 | 794 | 811 | 794 | 804 | -1.35% | 3,195,000 | 8457億4047万 | +7.63% | 38.9 | 3.47 |
| 11/13 | 800 | 816 | 797 | 815 | +1.37% | 4,450,000 | 8573億1154万 | +9.84% | 39.44 | 3.52 |
| 11/12 | 806 | 812 | 800 | 804 | 0% | 2,340,000 | 8457億4047万 | +9.09% | 38.9 | 3.47 |
| 11/11 | 780 | 805 | 780 | 804 | +1.9% | 2,600,000 | 8457億4047万 | +9.69% | 38.9 | 3.47 |
| 11/10 | 779 | 790 | 774 | 789 | +0.51% | 2,935,000 | 8299億6173万 | +8.08% | 38.18 | 3.41 |
| 11/09 | 775 | 789 | 772 | 785 | +2.21% | 5,665,000 | 8257億5406万 | +8.13% | 37.98 | 3.39 |
| 11/06 | 766 | 792 | 761 | 768 | +1.72% | 5,670,000 | 8078億7149万 | +6.37% | 37.16 | 3.32 |
| 11/05 | 750 | 756 | 741 | 755 | +1.75% | 2,980,000 | 7941億9658万 | +5.15% | 36.53 | 3.26 |
| 11/04 | 750 | 753 | 736 | 742 | +1.5% | 4,275,000 | 7805億2167万 | +3.92% | 35.9 | 3.2 |
