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 | 2,001 | 2,019 | 1,995 | 2,014 | +0.1% | 5,400 | 232億1819万 | +0.15% | 20.35 | 0.97 |
| 03/30 | 2,000 | 2,025 | 1,975 | 2,012 | -0.59% | 5,900 | 231億9514万 | +0.25% | 20.33 | 0.97 |
| 03/29 | 1,995 | 2,033 | 1,991 | 2,024 | -1.12% | 13,500 | 233億3348万 | +1.05% | 20.45 | 0.97 |
| 03/28 | 2,069 | 2,075 | 2,025 | 2,047 | -0.87% | 15,000 | 235億9863万 | +2.35% | 20.69 | 0.99 |
| 03/25 | 2,062 | 2,070 | 2,062 | 2,065 | +0.29% | 4,900 | 238億614万 | +3.46% | 20.87 | 0.99 |
| 03/24 | 2,068 | 2,070 | 2,059 | 2,059 | -0.1% | 5,700 | 237億3697万 | +3.36% | 20.81 | 0.99 |
| 03/23 | 2,060 | 2,065 | 2,031 | 2,061 | +0.05% | 3,500 | 237億6003万 | +3.72% | 20.83 | 0.99 |
| 03/22 | 2,058 | 2,060 | 2,028 | 2,060 | +1.38% | 6,000 | 237億4850万 | +3.88% | 20.82 | 0.99 |
| 03/18 | 2,058 | 2,058 | 2,021 | 2,032 | -1.26% | 3,600 | 234億2570万 | +2.73% | 20.53 | 0.98 |
| 03/17 | 2,060 | 2,060 | 2,045 | 2,058 | +0.39% | 2,700 | 237億2544万 | +4.31% | 20.8 | 0.99 |
| 03/16 | 2,040 | 2,060 | 2,040 | 2,050 | +0.29% | 4,400 | 236億3322万 | +4.11% | 20.72 | 0.99 |
| 03/15 | 2,043 | 2,059 | 2,030 | 2,044 | -0.15% | 4,700 | 235億6404万 | +3.91% | 20.66 | 0.98 |
| 03/14 | 2,016 | 2,049 | 2,016 | 2,047 | +1.44% | 5,100 | 235億9863万 | +4.12% | 20.69 | 0.99 |
| 03/11 | 1,987 | 2,018 | 1,987 | 2,018 | +0.3% | 9,800 | 232億6431万 | +2.75% | 20.39 | 0.97 |
| 03/10 | 2,017 | 2,019 | 2,001 | 2,012 | +0.95% | 3,100 | 231億9514万 | +2.44% | 20.33 | 0.97 |
| 03/09 | 1,986 | 2,010 | 1,986 | 1,993 | +0.35% | 4,100 | 229億7610万 | +1.48% | 20.14 | 0.96 |
| 03/08 | 1,990 | 2,000 | 1,985 | 1,986 | -0.55% | 5,200 | 228億9540万 | +1.07% | 20.07 | 0.96 |
| 03/07 | 2,023 | 2,023 | 1,984 | 1,997 | +1.17% | 4,700 | 230億2221万 | +1.58% | 20.18 | 0.96 |
| 03/04 | 1,970 | 1,979 | 1,969 | 1,974 | 0% | 3,000 | 227億5706万 | +0.3% | 19.95 | 0.95 |
| 03/03 | 1,970 | 1,974 | 1,932 | 1,974 | +0.05% | 6,500 | 227億5706万 | +0.25% | 19.95 | 0.95 |
| 03/02 | 1,979 | 1,979 | 1,963 | 1,973 | +1.13% | 3,300 | 227億4553万 | +0.1% | 19.94 | 0.95 |
| 03/01 | 1,921 | 1,965 | 1,921 | 1,951 | +1.4% | 3,500 | 224億9190万 | -1.06% | 19.72 | 0.94 |
| 02/29 | 1,950 | 1,984 | 1,922 | 1,924 | -1.23% | 6,400 | 221億8064万 | -2.53% | 19.44 | 0.93 |
| 02/26 | 1,949 | 1,949 | 1,931 | 1,948 | +0.31% | 6,700 | 224億5732万 | -1.37% | 19.69 | 0.94 |
| 02/25 | 1,918 | 1,945 | 1,918 | 1,942 | +1.25% | 3,400 | 223億8815万 | -1.57% | 19.63 | 0.94 |
| 02/24 | 1,922 | 1,929 | 1,910 | 1,918 | -0.62% | 4,700 | 221億1147万 | -2.79% | 19.38 | 0.92 |
| 02/23 | 1,947 | 1,947 | 1,930 | 1,930 | -0.87% | 4,000 | 222億4981万 | -2.33% | 19.5 | 0.93 |
| 02/22 | 1,930 | 1,949 | 1,930 | 1,947 | +0.62% | 1,500 | 224億4579万 | -1.62% | 19.68 | 0.94 |
| 02/19 | 1,921 | 1,970 | 1,921 | 1,935 | -1.33% | 6,900 | 223億745万 | -2.27% | 19.55 | 0.93 |
| 02/18 | 1,943 | 1,967 | 1,943 | 1,961 | +1.08% | 3,900 | 226億719万 | -1.06% | 19.82 | 0.94 |
| 02/17 | 1,950 | 1,958 | 1,920 | 1,940 | -0.51% | 3,900 | 223億6509万 | -2.22% | 19.6 | 0.93 |
| 02/16 | 1,950 | 1,969 | 1,950 | 1,950 | -0.31% | 7,000 | 224億8038万 | -1.76% | 19.71 | 0.94 |
| 02/15 | 1,940 | 1,980 | 1,934 | 1,956 | +2.95% | 2,800 | 225億4955万 | -1.61% | 19.77 | 0.94 |
| 02/12 | 1,950 | 1,950 | 1,900 | 1,900 | -3.21% | 10,900 | 219億396万 | -4.47% | 19.2 | 0.92 |
| 02/10 | 1,991 | 1,993 | 1,962 | 1,963 | -1.6% | 5,100 | 226億3024万 | -1.55% | 19.84 | 0.95 |
| 02/09 | 2,000 | 2,005 | 1,988 | 1,995 | -0.5% | 6,400 | 229億9915万 | -0.1% | 20.16 | 0.96 |
| 02/08 | 2,001 | 2,016 | 2,000 | 2,005 | -0.55% | 3,200 | 231億1444万 | +0.35% | 20.26 | 0.97 |
| 02/05 | 2,001 | 2,039 | 2,001 | 2,016 | +0.45% | 3,300 | 232億4125万 | +0.85% | 20.37 | 0.97 |
| 02/04 | 2,010 | 2,020 | 2,000 | 2,007 | -0.59% | 3,300 | 231億3749万 | +0.35% | 20.28 | 0.97 |
| 02/03 | 2,007 | 2,019 | 2,007 | 2,019 | +0.35% | 5,100 | 232億7583万 | +0.9% | 20.4 | 0.97 |
| 02/02 | 2,020 | 2,021 | 2,012 | 2,012 | -0.4% | 4,900 | 231億9514万 | +0.6% | 20.33 | 0.97 |
| 02/01 | 2,062 | 2,070 | 2,003 | 2,020 | -1.17% | 8,500 | 232億8736万 | +1% | 20.41 | 0.97 |
| 01/29 | 2,003 | 2,044 | 2,002 | 2,044 | +2.2% | 2,600 | 235億6404万 | +2.25% | 20.66 | 0.98 |
| 01/28 | 2,050 | 2,050 | 2,000 | 2,000 | -1.04% | 6,100 | 230億5680万 | +0.1% | 20.21 | 0.96 |
| 01/27 | 2,000 | 2,024 | 2,000 | 2,021 | +1.05% | 3,800 | 232億9889万 | +1.1% | 20.42 | 0.97 |
| 01/26 | 2,016 | 2,016 | 2,000 | 2,000 | 0% | 5,000 | 230億5680万 | +0.05% | 20.21 | 0.96 |
| 01/25 | 1,978 | 2,000 | 1,972 | 2,000 | +2.83% | 2,400 | 230億5680万 | 0% | 20.21 | 0.96 |
| 01/22 | 1,907 | 1,945 | 1,902 | 1,945 | +2.1% | 10,200 | 224億2273万 | -2.85% | 19.66 | 0.94 |
| 01/21 | 1,944 | 1,947 | 1,905 | 1,905 | -2.01% | 6,500 | 219億6160万 | -4.99% | 19.25 | 0.92 |
| 01/20 | 1,983 | 1,997 | 1,944 | 1,944 | -2.16% | 4,800 | 224億1120万 | -3.28% | 19.65 | 0.94 |
| 01/19 | 1,992 | 1,999 | 1,975 | 1,987 | -0.25% | 3,100 | 229億693万 | -1.29% | 20.08 | 0.96 |
| 01/18 | 1,987 | 2,001 | 1,968 | 1,992 | +0.35% | 8,100 | 229億6457万 | -1.04% | 20.13 | 0.96 |
| 01/15 | 1,990 | 1,999 | 1,981 | 1,985 | -0.1% | 3,600 | 228億8387万 | -1.59% | 20.06 | 0.96 |
| 01/14 | 1,978 | 1,990 | 1,975 | 1,987 | -0.55% | 9,500 | 229億693万 | -1.63% | 20.08 | 0.96 |
| 01/13 | 1,977 | 2,014 | 1,977 | 1,998 | +1.06% | 2,500 | 230億3374万 | -1.19% | 20.19 | 0.96 |
| 01/12 | 2,000 | 2,012 | 1,977 | 1,977 | -1.64% | 12,000 | 227億9164万 | -2.32% | 19.98 | 0.95 |
| 01/08 | 2,003 | 2,030 | 2,000 | 2,010 | +0.4% | 5,800 | 231億7208万 | -0.84% | 20.31 | 0.97 |
| 01/07 | 2,023 | 2,027 | 2,002 | 2,002 | -1.04% | 4,500 | 230億7985万 | -1.33% | 20.23 | 0.96 |
| 01/06 | 2,015 | 2,040 | 2,005 | 2,023 | 0% | 6,000 | 233億2195万 | -0.44% | 20.44 | 0.97 |
| 01/05 | 2,010 | 2,046 | 2,010 | 2,023 | +0.1% | 3,800 | 233億2195万 | -0.59% | 20.44 | 0.97 |
| 01/04 | 2,040 | 2,047 | 2,015 | 2,021 | -0.88% | 3,800 | 232億9889万 | -0.79% | 20.42 | 0.97 |
| 2015 |
| 12/30 | 2,044 | 2,050 | 2,027 | 2,039 | -0.24% | 5,200 | 235億640万 | 0% | 20.61 | 0.98 |
| 12/29 | 2,015 | 2,044 | 2,015 | 2,044 | +1.44% | 7,500 | 235億6404万 | +0.2% | 20.66 | 0.98 |
| 12/28 | 2,017 | 2,019 | 2,006 | 2,015 | +0.6% | 3,900 | 232億2972万 | -1.27% | 20.36 | 0.97 |
| 12/25 | 2,003 | 2,010 | 2,000 | 2,003 | 0% | 5,400 | 230億9138万 | -2.01% | 20.24 | 0.96 |
| 12/24 | 2,008 | 2,018 | 2,002 | 2,003 | -0.25% | 6,700 | 230億9138万 | -2.1% | 20.24 | 0.96 |
| 12/22 | 2,007 | 2,017 | 2,007 | 2,008 | -0.15% | 3,000 | 231億4902万 | -1.95% | 20.29 | 0.97 |
| 12/21 | 2,013 | 2,028 | 2,004 | 2,011 | -0.59% | 6,400 | 231億8361万 | -1.9% | 20.32 | 0.97 |
| 12/18 | 2,020 | 2,030 | 2,011 | 2,023 | -0.34% | 5,000 | 233億2195万 | -1.41% | 20.44 | 0.97 |
| 12/17 | 2,017 | 2,040 | 2,010 | 2,030 | -0.25% | 8,700 | 234億265万 | -1.17% | 20.51 | 0.98 |
| 12/16 | 2,031 | 2,035 | 2,022 | 2,035 | +0.3% | 3,300 | 234億6029万 | -1.02% | 20.56 | 0.98 |
| 12/15 | 2,036 | 2,043 | 2,028 | 2,029 | -0.34% | 1,800 | 233億9112万 | -1.36% | 20.5 | 0.98 |
| 12/14 | 2,027 | 2,042 | 2,015 | 2,036 | +0.44% | 8,700 | 234億7182万 | -1.12% | 20.58 | 0.98 |
| 12/11 | 2,032 | 2,035 | 2,021 | 2,027 | +0.7% | 12,800 | 233億6806万 | -1.55% | 20.48 | 0.98 |
| 12/10 | 1,980 | 2,033 | 1,980 | 2,013 | +0.6% | 11,700 | 232億666万 | -2.19% | 20.34 | 0.97 |
| 12/09 | 2,069 | 2,069 | 1,996 | 2,001 | -3.47% | 16,300 | 230億6832万 | -2.77% | 20.22 | 0.96 |
| 12/08 | 2,075 | 2,075 | 2,050 | 2,073 | +0.34% | 6,800 | 238億9837万 | +0.63% | 20.95 | 1 |
| 12/07 | 2,047 | 2,069 | 2,047 | 2,066 | +1.57% | 4,800 | 238億1767万 | +0.34% | 20.88 | 1 |
| 12/04 | 2,040 | 2,048 | 2,029 | 2,034 | -0.49% | 4,800 | 234億4876万 | -1.17% | 20.55 | 0.98 |
| 12/03 | 2,059 | 2,068 | 2,039 | 2,044 | -0.73% | 8,700 | 235億6404万 | -0.63% | 20.66 | 0.98 |
| 12/02 | 2,073 | 2,073 | 2,051 | 2,059 | -0.77% | 4,400 | 237億3697万 | +0.15% | 20.81 | 0.99 |
| 12/01 | 2,065 | 2,075 | 2,056 | 2,075 | +0.05% | 5,200 | 239億2143万 | +1.02% | 20.97 | 1 |
| 11/30 | 2,065 | 2,074 | 2,065 | 2,074 | -0.29% | 2,400 | 239億990万 | +1.02% | 20.96 | 1 |
| 11/27 | 2,074 | 2,080 | 2,070 | 2,080 | +0.29% | 4,200 | 239億7907万 | +1.46% | 21.02 | 1 |
| 11/26 | 2,081 | 2,081 | 2,071 | 2,074 | +0.14% | 5,600 | 239億990万 | +1.27% | 20.96 | 1 |
| 11/25 | 2,080 | 2,080 | 2,065 | 2,071 | -0.43% | 4,800 | 238億7531万 | +1.27% | 20.93 | 1 |
| 11/24 | 2,065 | 2,080 | 2,057 | 2,080 | +0.48% | 7,100 | 239億7907万 | +1.86% | 21.02 | 1 |
| 11/20 | 2,069 | 2,070 | 2,056 | 2,070 | 0% | 4,500 | 238億6378万 | +1.52% | 20.92 | 1 |
| 11/19 | 2,062 | 2,074 | 2,055 | 2,070 | +0.24% | 4,400 | 238億6378万 | +1.72% | 20.92 | 1 |
| 11/18 | 2,049 | 2,065 | 2,000 | 2,065 | +0.88% | 5,600 | 238億614万 | +1.62% | 20.87 | 0.99 |
| 11/17 | 2,070 | 2,080 | 2,030 | 2,047 | -0.44% | 8,300 | 235億9863万 | +0.94% | 20.69 | 0.99 |
| 11/16 | 2,053 | 2,075 | 2,047 | 2,056 | -0.68% | 4,600 | 237億239万 | +1.48% | 20.78 | 0.99 |
| 11/13 | 2,065 | 2,070 | 2,061 | 2,070 | -0.38% | 3,800 | 238億6378万 | +2.37% | 20.92 | 1 |
| 11/12 | 2,071 | 2,078 | 2,061 | 2,078 | +0.48% | 6,900 | 239億5601万 | +2.82% | 21 | 1 |
| 11/11 | 2,044 | 2,070 | 2,044 | 2,068 | -0.05% | 5,100 | 238億4073万 | +2.43% | 20.9 | 1 |
| 11/10 | 2,071 | 2,071 | 2,022 | 2,069 | -0.05% | 8,700 | 238億5225万 | +2.58% | 20.91 | 1 |
| 11/09 | 2,029 | 2,071 | 2,025 | 2,070 | +2.02% | 11,400 | 238億6378万 | +2.78% | 20.92 | 1 |
| 11/06 | 2,029 | 2,037 | 2,010 | 2,029 | +0.2% | 9,200 | 233億9112万 | +0.84% | 20.5 | 0.98 |
| 11/05 | 1,988 | 2,029 | 1,987 | 2,025 | +1% | 9,800 | 233億4501万 | +0.9% | 20.46 | 0.98 |
| 11/04 | 2,000 | 2,037 | 1,985 | 2,005 | -1.57% | 17,800 | 231億1444万 | -0.05% | 20.26 | 0.97 |
