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 | 10/1, 株式併合 2→1 |
| 2016 |
| 03/31 | 1,868 | 1,878 | 1,830 | 1,832 | -1.19% | 1,124,500 | 2709億9957万 | +1.27% | 19.36 | 1.73 |
| 03/30 | 1,846 | 1,870 | 1,840 | 1,854 | +0.76% | 736,000 | 2742億5393万 | +2.77% | 19.59 | 1.75 |
| 03/29 | 1,820 | 1,854 | 1,816 | 1,840 | +0.77% | 616,000 | 2721億8297万 | +2.22% | 19.44 | 1.74 |
| 03/28 | 1,846 | 1,846 | 1,798 | 1,826 | -0.65% | 592,000 | 2701億1202万 | +1.61% | 19.29 | 1.73 |
| 03/25 | 1,864 | 1,882 | 1,820 | 1,838 | -0.65% | 655,000 | 2718億8712万 | +2.51% | 19.42 | 1.74 |
| 03/24 | 1,826 | 1,866 | 1,826 | 1,850 | +1.43% | 645,500 | 2736億6223万 | +3.35% | 19.55 | 1.75 |
| 03/23 | 1,794 | 1,844 | 1,794 | 1,824 | +1.45% | 603,500 | 2698億1617万 | +2.18% | 19.27 | 1.73 |
| 03/22 | 1,808 | 1,842 | 1,778 | 1,798 | +1.12% | 601,000 | 2659億7010万 | +0.9% | 19 | 1.7 |
| 03/18 | 1,800 | 1,806 | 1,764 | 1,778 | -0.89% | 871,000 | 2630億1159万 | -0.34% | 18.79 | 1.68 |
| 03/17 | 1,828 | 1,838 | 1,784 | 1,794 | -0.99% | 719,000 | 2653億7840万 | +0.56% | 18.95 | 1.7 |
| 03/16 | 1,798 | 1,834 | 1,790 | 1,812 | +0.67% | 612,000 | 2680億4106万 | +1.46% | 19.14 | 1.71 |
| 03/15 | 1,804 | 1,808 | 1,786 | 1,800 | -0.22% | 741,000 | 2662億6595万 | +0.45% | 19.02 | 1.7 |
| 03/14 | 1,820 | 1,834 | 1,790 | 1,804 | +0.22% | 721,500 | 2668億5766万 | +0.28% | 19.06 | 1.71 |
| 03/11 | 1,796 | 1,812 | 1,780 | 1,800 | -0.99% | 1,430,500 | 2662億6595万 | -0.22% | 19.02 | 1.7 |
| 03/10 | 1,802 | 1,826 | 1,788 | 1,818 | +2.13% | 877,500 | 2689億2861万 | +0.33% | 19.21 | 1.72 |
| 03/09 | 1,770 | 1,806 | 1,756 | 1,780 | +1.14% | 1,061,500 | 2633億744万 | -2.25% | 18.81 | 1.68 |
| 03/08 | 1,802 | 1,804 | 1,740 | 1,760 | -2.87% | 1,205,000 | 2603億4893万 | -3.72% | 18.6 | 1.67 |
| 03/07 | 1,830 | 1,830 | 1,796 | 1,812 | -2.05% | 773,000 | 2680億4106万 | -1.09% | 19.14 | 1.71 |
| 03/04 | 1,836 | 1,854 | 1,804 | 1,850 | -0.86% | 1,059,000 | 2736億6223万 | +1.09% | 19.55 | 1.75 |
| 03/03 | 1,856 | 1,870 | 1,836 | 1,866 | -0.43% | 848,500 | 2760億2904万 | +2.3% | 19.72 | 1.77 |
| 03/02 | 1,848 | 1,888 | 1,820 | 1,874 | +2.07% | 1,492,500 | 2772億1244万 | +3.19% | 19.8 | 1.77 |
| 03/01 | 1,720 | 1,868 | 1,706 | 1,836 | +7.12% | 2,210,000 | 2715億9127万 | +1.6% | 19.4 | 1.74 |
| 02/29 | 1,756 | 1,770 | 1,712 | 1,714 | -0.92% | 768,000 | 2535億4436万 | -4.72% | 18.11 | 1.62 |
| 02/26 | 1,744 | 1,764 | 1,722 | 1,730 | -0.23% | 727,500 | 2559億1117万 | -3.62% | 18.28 | 1.64 |
| 02/25 | 1,724 | 1,744 | 1,698 | 1,734 | +1.17% | 984,000 | 2565億287万 | -2.97% | 18.32 | 1.64 |
| 02/24 | 1,730 | 1,754 | 1,678 | 1,714 | -1.27% | 1,085,500 | 2535億4436万 | -3.71% | 18.11 | 1.62 |
| 02/23 | 1,778 | 1,790 | 1,708 | 1,736 | -2.14% | 649,500 | 2567億9872万 | -2.25% | 18.34 | 1.64 |
| 02/22 | 1,726 | 1,792 | 1,716 | 1,774 | +2.19% | 743,000 | 2624億1989万 | +0.11% | 18.74 | 1.68 |
| 02/19 | 1,726 | 1,752 | 1,704 | 1,736 | -0.46% | 756,500 | 2567億9872万 | -1.75% | 18.34 | 1.64 |
| 02/18 | 1,776 | 1,784 | 1,740 | 1,744 | +0.46% | 716,500 | 2579億8212万 | -1.13% | 18.43 | 1.65 |
| 02/17 | 1,746 | 1,758 | 1,704 | 1,736 | -1.03% | 973,000 | 2567億9872万 | -1.53% | 18.34 | 1.64 |
| 02/16 | 1,808 | 1,810 | 1,752 | 1,754 | -4.67% | 1,144,000 | 2594億6138万 | -0.34% | 18.53 | 1.66 |
| 02/15 | 1,838 | 1,856 | 1,796 | 1,840 | +3.49% | 977,000 | 2721億8297万 | +4.66% | 19.44 | 1.74 |
| 02/12 | 1,776 | 1,826 | 1,758 | 1,778 | -3.58% | 1,267,000 | 2630億1159万 | +1.37% | 18.79 | 1.68 |
| 02/10 | 1,952 | 1,968 | 1,806 | 1,844 | -5.73% | 1,620,000 | 2727億7468万 | +5.25% | 19.48 | 1.74 |
| 02/09 | 1,948 | 1,984 | 1,932 | 1,956 | -1.11% | 1,192,500 | 2893億4234万 | +11.96% | 20.67 | 1.85 |
| 02/08 | 1,920 | 1,988 | 1,896 | 1,978 | +2.06% | 798,000 | 2925億9670万 | +13.87% | 20.9 | 1.87 |
| 02/05 | 1,920 | 1,970 | 1,902 | 1,938 | -3% | 1,264,000 | 2866億7968万 | +12.02% | 20.48 | 1.83 |
| 02/04 | 2,018 | 2,054 | 1,968 | 1,998 | -1.87% | 2,268,000 | 2955億5521万 | +15.89% | 21.11 | 1.89 |
| 02/03 | 1,914 | 2,062 | 1,914 | 2,036 | +3.25% | 2,607,000 | 3011億7638万 | +18.93% | 21.51 | 1.93 |
| 02/02 | 1,814 | 2,020 | 1,780 | 1,972 | +7.06% | 2,473,000 | 2917億915万 | +16.07% | 20.84 | 1.87 |
| 02/01 | 1,780 | 1,856 | 1,780 | 1,842 | +3.83% | 902,000 | 2724億7883万 | +9.19% | 19.46 | 1.74 |
| 01/29 | 1,722 | 1,778 | 1,698 | 1,774 | +4.48% | 1,076,500 | 2624億1989万 | +5.6% | 18.74 | 1.68 |
| 01/28 | 1,662 | 1,718 | 1,654 | 1,698 | +1.8% | 984,500 | 2511億7755万 | +1.25% | 17.94 | 1.61 |
| 01/27 | 1,646 | 1,674 | 1,644 | 1,668 | +1.71% | 568,000 | 2467億3978万 | -0.48% | 17.62 | 1.58 |
| 01/26 | 1,624 | 1,664 | 1,624 | 1,640 | +0.12% | 703,500 | 2425億9787万 | -2.21% | 17.33 | 1.55 |
| 01/25 | 1,626 | 1,646 | 1,604 | 1,638 | +1.99% | 652,500 | 2423億202万 | -2.33% | 17.31 | 1.55 |
| 01/22 | 1,584 | 1,608 | 1,542 | 1,606 | +4.97% | 734,000 | 2375億6840万 | -4.06% | 16.97 | 1.52 |
| 01/21 | 1,572 | 1,598 | 1,528 | 1,530 | -2.42% | 866,500 | 2263億2606万 | -8.49% | 16.17 | 1.45 |
| 01/20 | 1,620 | 1,638 | 1,562 | 1,568 | -2.97% | 684,500 | 2319億4723万 | -6.33% | 16.57 | 1.48 |
| 01/19 | 1,622 | 1,648 | 1,600 | 1,616 | -1.34% | 626,000 | 2390億4766万 | -3.46% | 17.07 | 1.53 |
| 01/18 | 1,624 | 1,650 | 1,616 | 1,638 | -0.97% | 424,500 | 2423億202万 | -2.03% | 17.31 | 1.55 |
| 01/15 | 1,674 | 1,692 | 1,646 | 1,654 | -0.12% | 582,000 | 2446億6883万 | -0.96% | 17.48 | 1.56 |
| 01/14 | 1,672 | 1,678 | 1,624 | 1,656 | -3.04% | 617,000 | 2449億6468万 | -0.72% | 17.5 | 1.57 |
| 01/13 | 1,684 | 1,708 | 1,670 | 1,708 | +1.91% | 533,500 | 2526億5680万 | +2.58% | 18.05 | 1.62 |
| 01/12 | 1,668 | 1,712 | 1,668 | 1,676 | -1.87% | 626,000 | 2479億2319万 | +0.9% | 17.71 | 1.59 |
| 01/08 | 1,692 | 1,734 | 1,672 | 1,708 | -0.7% | 899,500 | 2526億5680万 | +2.95% | 18.05 | 1.62 |
| 01/07 | 1,730 | 1,768 | 1,710 | 1,720 | -0.46% | 807,500 | 2544億3191万 | +3.93% | 18.17 | 1.63 |
| 01/06 | 1,718 | 1,758 | 1,700 | 1,728 | +0.23% | 527,000 | 2556億1532万 | +4.66% | 18.26 | 1.63 |
| 01/05 | 1,728 | 1,742 | 1,694 | 1,724 | +0.23% | 904,000 | 2550億2361万 | +4.61% | 18.22 | 1.63 |
| 01/04 | 1,796 | 1,796 | 1,712 | 1,720 | -4.23% | 663,500 | 2544億3191万 | +4.5% | 18.17 | 1.63 |
| 2015 |
| 12/30 | 1,796 | 1,798 | 1,764 | 1,796 | +0.56% | 556,000 | 2656億7425万 | +9.25% | 19.05 | 1.71 |
| 12/29 | 1,720 | 1,786 | 1,704 | 1,786 | +4.81% | 1,210,000 | 2641億9500万 | +8.97% | 18.95 | 1.7 |
| 12/28 | 1,702 | 1,708 | 1,666 | 1,704 | +0.35% | 491,000 | 2520億6510万 | +4.22% | 18.08 | 1.62 |
| 12/25 | 1,694 | 1,714 | 1,684 | 1,698 | +1.43% | 345,000 | 2511億7755万 | +3.85% | 18.01 | 1.61 |
| 12/24 | 1,694 | 1,708 | 1,662 | 1,674 | -0.12% | 676,000 | 2476億2734万 | +2.39% | 17.76 | 1.59 |
| 12/22 | 1,684 | 1,686 | 1,654 | 1,676 | -0.48% | 434,000 | 2479億2319万 | +2.44% | 17.78 | 1.59 |
| 12/21 | 1,656 | 1,688 | 1,634 | 1,684 | +0.48% | 941,000 | 2491億659万 | +2.93% | 17.86 | 1.6 |
| 12/18 | 1,698 | 1,746 | 1,670 | 1,676 | -1.3% | 1,106,500 | 2479億2319万 | +2.44% | 17.78 | 1.59 |
| 12/17 | 1,670 | 1,708 | 1,652 | 1,698 | +3.28% | 868,500 | 2511億7755万 | +3.85% | 18.01 | 1.61 |
| 12/16 | 1,628 | 1,652 | 1,588 | 1,644 | +5.52% | 1,380,500 | 2431億8957万 | +0.61% | 17.44 | 1.56 |
| 12/15 | 1,576 | 1,592 | 1,550 | 1,558 | -0.51% | 581,500 | 2304億6797万 | -4.65% | 16.53 | 1.48 |
| 12/14 | 1,548 | 1,572 | 1,534 | 1,566 | -1.14% | 506,500 | 2316億5138万 | -4.34% | 16.61 | 1.49 |
| 12/11 | 1,580 | 1,618 | 1,572 | 1,584 | +1.8% | 1,294,000 | 2343億1404万 | -3.47% | 16.8 | 1.5 |
| 12/10 | 1,560 | 1,576 | 1,554 | 1,556 | -0.89% | 425,500 | 2301億7212万 | -5.35% | 16.51 | 1.48 |
| 12/09 | 1,588 | 1,610 | 1,562 | 1,570 | -1.13% | 540,500 | 2322億4308万 | -4.5% | 16.65 | 1.49 |
| 12/08 | 1,592 | 1,620 | 1,586 | 1,588 | -0.75% | 415,500 | 2349億574万 | -3.47% | 16.85 | 1.51 |
| 12/07 | 1,606 | 1,630 | 1,598 | 1,600 | +1.52% | 479,000 | 2366億8085万 | -2.74% | 16.97 | 1.52 |
| 12/04 | 1,580 | 1,584 | 1,554 | 1,576 | -2.35% | 795,500 | 2331億3063万 | -3.9% | 16.72 | 1.5 |
| 12/03 | 1,614 | 1,624 | 1,602 | 1,614 | -0.49% | 338,500 | 2387億5180万 | -1.47% | 17.12 | 1.53 |
| 12/02 | 1,614 | 1,628 | 1,608 | 1,622 | -0.12% | 386,500 | 2399億3521万 | -0.73% | 17.21 | 1.54 |
| 12/01 | 1,608 | 1,626 | 1,608 | 1,624 | +0.74% | 422,000 | 2402億3106万 | -0.37% | 17.23 | 1.54 |
| 11/30 | 1,642 | 1,662 | 1,610 | 1,612 | -2.66% | 718,500 | 2384億5595万 | -0.92% | 17.1 | 1.53 |
| 11/27 | 1,670 | 1,690 | 1,650 | 1,656 | -1.08% | 507,000 | 2449億6468万 | +2.03% | 17.57 | 1.57 |
| 11/26 | 1,670 | 1,692 | 1,664 | 1,674 | +0.48% | 301,000 | 2476億2734万 | +3.46% | 17.76 | 1.59 |
| 11/25 | 1,680 | 1,682 | 1,660 | 1,666 | -0.48% | 338,000 | 2464億4393万 | +3.35% | 17.67 | 1.58 |
| 11/24 | 1,668 | 1,688 | 1,654 | 1,674 | -0.59% | 448,500 | 2476億2734万 | +4.17% | 17.76 | 1.59 |
| 11/20 | 1,706 | 1,708 | 1,674 | 1,684 | -1.06% | 517,000 | 2491億659万 | +5.18% | 17.86 | 1.6 |
| 11/19 | 1,710 | 1,718 | 1,698 | 1,702 | -0.12% | 509,000 | 2517億6925万 | +6.71% | 18.05 | 1.62 |
| 11/18 | 1,694 | 1,716 | 1,682 | 1,704 | +1.31% | 622,000 | 2520億6510万 | +7.3% | 18.08 | 1.62 |
| 11/17 | 1,690 | 1,692 | 1,670 | 1,682 | +0.12% | 457,000 | 2488億1074万 | +6.25% | 17.84 | 1.6 |
| 11/16 | 1,658 | 1,680 | 1,650 | 1,680 | -0.36% | 420,500 | 2485億1489万 | +6.46% | 17.82 | 1.6 |
| 11/13 | 1,620 | 1,692 | 1,620 | 1,686 | +2.31% | 790,500 | 2494億244万 | +7.25% | 17.88 | 1.6 |
| 11/12 | 1,660 | 1,666 | 1,644 | 1,648 | -1.2% | 481,500 | 2437億8127万 | +5.1% | 17.48 | 1.57 |
| 11/11 | 1,648 | 1,670 | 1,636 | 1,668 | +1.21% | 469,500 | 2467億3978万 | +6.51% | 17.69 | 1.58 |
| 11/10 | 1,638 | 1,652 | 1,622 | 1,648 | +0.12% | 376,500 | 2437億8127万 | +5.51% | 17.48 | 1.57 |
| 11/09 | 1,676 | 1,678 | 1,638 | 1,646 | -0.84% | 728,500 | 2434億8542万 | +5.78% | 17.46 | 1.56 |
| 11/06 | 1,664 | 1,696 | 1,652 | 1,660 | 0% | 654,000 | 2455億5638万 | +7.1% | 17.61 | 1.58 |
| 11/05 | 1,598 | 1,660 | 1,592 | 1,660 | +5.87% | 1,219,500 | 2455億5638万 | +7.58% | 17.61 | 1.58 |
| 11/04 | 1,604 | 1,616 | 1,568 | 1,568 | -0.63% | 531,500 | 2319億4723万 | +2.15% | 16.63 | 1.49 |
