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 |
|---|
| 2017 | 9/1, 株式分割 1→2 |
| 2016 |
| 03/31 | 800 | 802 | 785 | 786 | -1.75% | 50,000 | 202億4044万 | +1.68% | 4.07 | 0.68 |
| 03/30 | 804 | 808 | 796 | 800 | -2.91% | 57,600 | 206億96万 | +4.03% | 4.14 | 0.69 |
| 03/29 | 815 | 835 | 815 | 824 | 0% | 38,000 | 212億1898万 | +7.71% | 4.26 | 0.71 |
| 03/28 | 814 | 825 | 811 | 824 | +1.98% | 85,800 | 212億1898万 | +8.28% | 4.26 | 0.71 |
| 03/25 | 806 | 816 | 802 | 808 | +0.62% | 38,600 | 208億696万 | +7.02% | 4.18 | 0.7 |
| 03/24 | 816 | 816 | 793 | 803 | -1.53% | 61,800 | 206億7821万 | +7.35% | 4.15 | 0.69 |
| 03/23 | 823 | 823 | 807 | 816 | -0.49% | 32,600 | 210億10万 | +10.05% | 4.22 | 0.71 |
| 03/22 | 815 | 823 | 801 | 820 | +1.74% | 54,000 | 211億179万 | +11.8% | 4.24 | 0.71 |
| 03/18 | 801 | 818 | 795 | 806 | +0.75% | 82,600 | 207億4130万 | +11.26% | 4.17 | 0.7 |
| 03/17 | 797 | 806 | 791 | 800 | +1.4% | 57,400 | 205億8680万 | +12.13% | 4.14 | 0.69 |
| 03/16 | 801 | 802 | 784 | 789 | -1.25% | 44,000 | 203億355万 | +11.69% | 4.08 | 0.68 |
| 03/15 | 808 | 810 | 796 | 799 | -1.36% | 43,400 | 205億6105万 | +14.07% | 4.13 | 0.69 |
| 03/14 | 799 | 812 | 791 | 810 | +2.02% | 76,800 | 208億4430万 | +16.47% | 4.19 | 0.7 |
| 03/11 | 782 | 798 | 774 | 794 | +1.67% | 110,800 | 204億3230万 | +15% | 4.11 | 0.69 |
| 03/10 | 762 | 784 | 755 | 781 | +4.41% | 79,000 | 200億9756万 | +13.94% | 4.04 | 0.68 |
| 03/09 | 750 | 754 | 738 | 748 | -1.58% | 60,600 | 192億4782万 | +9.6% | 3.87 | 0.65 |
| 03/08 | 780 | 789 | 751 | 760 | -1.43% | 85,200 | 195億5682万 | +11.69% | 3.93 | 0.66 |
| 03/07 | 765 | 788 | 759 | 771 | +1.05% | 128,000 | 198億4006万 | +13.48% | 3.99 | 0.67 |
| 03/04 | 732 | 764 | 729 | 763 | +3.6% | 132,400 | 196億3407万 | +12.63% | 3.94 | 0.66 |
| 03/03 | 723 | 736 | 723 | 736 | +1.59% | 79,000 | 189億5170万 | +9.2% | 3.81 | 0.64 |
| 03/02 | 702 | 728 | 702 | 725 | +5.15% | 123,000 | 186億5558万 | +7.65% | 3.75 | 0.63 |
| 03/01 | 691 | 695 | 678 | 689 | -0.22% | 32,600 | 177億4147万 | +2.68% | 3.56 | 0.6 |
| 02/29 | 702 | 712 | 691 | 691 | -1% | 43,200 | 177億8009万 | +2.75% | 3.57 | 0.6 |
| 02/26 | 705 | 711 | 692 | 698 | -0.64% | 50,600 | 179億6034万 | +3.79% | 3.61 | 0.6 |
| 02/25 | 693 | 708 | 690 | 702 | +2.48% | 59,000 | 180億7621万 | +4.78% | 3.63 | 0.61 |
| 02/24 | 700 | 705 | 683 | 685 | -2.42% | 71,000 | 176億3847万 | +2.24% | 3.54 | 0.59 |
| 02/23 | 711 | 714 | 694 | 702 | -1.96% | 220,600 | 180億7621万 | +4.62% | 3.63 | 0.61 |
| 02/22 | 665 | 722 | 665 | 716 | +7.91% | 316,000 | 184億3671万 | +6.55% | 3.7 | 0.62 |
| 02/19 | 650 | 665 | 650 | 664 | +2.47% | 177,600 | 170億8485万 | -1.26% | 3.43 | 0.57 |
| 02/18 | 638 | 659 | 635 | 648 | +4.69% | 59,400 | 166億7286万 | -4.07% | 3.35 | 0.56 |
| 02/17 | 610 | 631 | 609 | 619 | +1.64% | 85,800 | 159億2612万 | -8.91% | 3.2 | 0.54 |
| 02/16 | 602 | 627 | 597 | 609 | +2.1% | 176,600 | 156億6863万 | -11.04% | 3.15 | 0.53 |
| 02/15 | 605 | 605 | 580 | 596 | +9.46% | 128,600 | 153億4676万 | -13.62% | 3.08 | 0.52 |
| 02/12 | 584 | 594 | 525 | 545 | -11.96% | 506,400 | 140億2065万 | -21.88% | 2.82 | 0.47 |
| 02/10 | 643 | 655 | 605 | 619 | -3.43% | 127,000 | 159億2612万 | -12.52% | 3.2 | 0.54 |
| 02/09 | 654 | 657 | 639 | 641 | -5.11% | 112,000 | 164億9261万 | -10.29% | 3.31 | 0.55 |
| 02/08 | 687 | 692 | 665 | 675 | -0.22% | 141,600 | 173億8098万 | -6.25% | 3.49 | 0.58 |
| 02/05 | 674 | 677 | 638 | 677 | -1.17% | 94,400 | 174億1960万 | -6.69% | 3.5 | 0.59 |
| 02/04 | 681 | 695 | 681 | 685 | -1.08% | 72,400 | 176億2560万 | -6.36% | 3.54 | 0.59 |
| 02/03 | 693 | 697 | 678 | 692 | -1.7% | 114,000 | 178億1872万 | -5.85% | 3.58 | 0.6 |
| 02/02 | 721 | 721 | 703 | 704 | -3.1% | 54,200 | 181億2771万 | -4.61% | 3.64 | 0.61 |
| 02/01 | 734 | 739 | 725 | 727 | +0.83% | 54,600 | 187億708万 | -1.96% | 3.76 | 0.63 |
| 01/29 | 691 | 721 | 690 | 721 | +4.34% | 78,400 | 185億5258万 | -3.03% | 3.73 | 0.62 |
| 01/28 | 698 | 705 | 688 | 691 | -2.2% | 30,600 | 177億8009万 | -7.32% | 3.57 | 0.6 |
| 01/27 | 696 | 708 | 688 | 706 | +3.67% | 41,400 | 181億7921万 | -5.74% | 3.65 | 0.61 |
| 01/26 | 685 | 694 | 680 | 681 | -3.2% | 52,400 | 175億3547万 | -9.44% | 3.52 | 0.59 |
| 01/25 | 715 | 715 | 698 | 704 | +0.57% | 66,000 | 181億1484万 | -7.07% | 3.64 | 0.61 |
| 01/22 | 675 | 700 | 675 | 700 | +6.07% | 60,600 | 180億1184万 | -7.96% | 3.62 | 0.61 |
| 01/21 | 690 | 698 | 660 | 660 | -4.49% | 103,600 | 169億8186万 | -13.68% | 3.41 | 0.57 |
| 01/20 | 712 | 714 | 690 | 691 | -3.49% | 58,600 | 177億8009万 | -10.32% | 3.57 | 0.6 |
| 01/19 | 720 | 732 | 712 | 716 | -0.56% | 37,400 | 184億2383万 | -7.56% | 3.7 | 0.62 |
| 01/18 | 704 | 724 | 697 | 720 | -1.17% | 65,400 | 185億2683万 | -7.52% | 3.72 | 0.62 |
| 01/15 | 736 | 750 | 728 | 728 | -1.02% | 30,400 | 187億4570万 | -7.02% | 3.77 | 0.63 |
| 01/14 | 738 | 740 | 723 | 736 | -2.26% | 60,400 | 189億3883万 | -6.54% | 3.81 | 0.64 |
| 01/13 | 733 | 765 | 733 | 753 | +3.58% | 60,800 | 193億7657万 | -4.87% | 3.89 | 0.65 |
| 01/12 | 755 | 755 | 726 | 727 | -4.09% | 141,400 | 187億708万 | -8.5% | 3.76 | 0.63 |
| 01/08 | 760 | 774 | 757 | 758 | -1.5% | 60,800 | 195億532万 | -5.31% | 3.92 | 0.66 |
| 01/07 | 781 | 791 | 768 | 769 | -2.84% | 51,800 | 198億144万 | -4.35% | 3.98 | 0.67 |
| 01/06 | 803 | 806 | 780 | 792 | -1.25% | 81,400 | 203億8080万 | -2.04% | 4.09 | 0.68 |
| 01/05 | 795 | 815 | 792 | 802 | +0.63% | 60,200 | 206億3830万 | -1.29% | 4.15 | 0.69 |
| 01/04 | 812 | 818 | 797 | 797 | -1.42% | 55,400 | 205億955万 | -2.15% | 4.12 | 0.69 |
| 2015 |
| 12/30 | 812 | 824 | 804 | 808 | +0.5% | 46,800 | 208億567万 | -1.1% | 4.18 | 0.7 |
| 12/29 | 796 | 805 | 787 | 804 | -0.06% | 61,400 | 207億267万 | -1.83% | 4.16 | 0.7 |
| 12/28 | 772 | 811 | 770 | 805 | +5.79% | 91,200 | 207億1555万 | -1.89% | 4.16 | 0.7 |
| 12/25 | 765 | 773 | 758 | 761 | -1.93% | 196,000 | 195億8257万 | -7.48% | 3.93 | 0.66 |
| 12/24 | 781 | 793 | 775 | 776 | -0.39% | 133,600 | 199億6881万 | -6% | 4.01 | 0.67 |
| 12/22 | 775 | 784 | 772 | 779 | -0.32% | 45,600 | 200億4606万 | -5.98% | 4.03 | 0.67 |
| 12/21 | 775 | 783 | 758 | 781 | +0.32% | 169,000 | 201億1043万 | -5.9% | 4.04 | 0.68 |
| 12/18 | 790 | 796 | 779 | 779 | -1.08% | 170,600 | 200億4606万 | -6.54% | 4.03 | 0.67 |
| 12/17 | 799 | 800 | 785 | 787 | -0.76% | 97,400 | 202億6493万 | -5.86% | 4.07 | 0.68 |
| 12/16 | 790 | 799 | 782 | 793 | +1.47% | 67,400 | 204億1943万 | -5.48% | 4.1 | 0.69 |
| 12/15 | 795 | 796 | 781 | 782 | -1.76% | 64,400 | 201億2331万 | -6.96% | 4.04 | 0.68 |
| 12/14 | 800 | 800 | 782 | 796 | -1.67% | 136,000 | 204億8380万 | -5.63% | 4.12 | 0.69 |
| 12/11 | 800 | 812 | 800 | 809 | +1.06% | 114,000 | 208億3142万 | -4.26% | 4.19 | 0.7 |
| 12/10 | 821 | 821 | 801 | 801 | -2.79% | 90,600 | 206億1255万 | -5.49% | 4.14 | 0.69 |
| 12/09 | 825 | 829 | 815 | 824 | -0.42% | 80,000 | 212億479万 | -3% | 4.26 | 0.71 |
| 12/08 | 833 | 836 | 827 | 827 | -1.02% | 77,400 | 212億9491万 | -2.59% | 4.28 | 0.72 |
| 12/07 | 840 | 844 | 833 | 836 | +0.54% | 48,000 | 215億1379万 | -1.71% | 4.32 | 0.72 |
| 12/04 | 837 | 838 | 826 | 831 | -1.48% | 112,400 | 213億9791万 | -2.24% | 4.3 | 0.72 |
| 12/03 | 851 | 858 | 842 | 844 | -2.09% | 133,200 | 217億1978万 | -0.88% | 4.36 | 0.73 |
| 12/02 | 868 | 870 | 854 | 862 | -1.2% | 87,200 | 221億8328万 | +1.12% | 4.46 | 0.75 |
| 12/01 | 875 | 875 | 867 | 872 | +1.22% | 38,000 | 224億5365万 | +2.23% | 4.51 | 0.75 |
| 11/30 | 889 | 889 | 854 | 862 | -2.55% | 105,600 | 221億8328万 | +1.12% | 4.46 | 0.75 |
| 11/27 | 878 | 893 | 871 | 884 | +1.73% | 67,400 | 227億6264万 | +3.76% | 4.57 | 0.76 |
| 11/26 | 870 | 879 | 867 | 869 | +0.64% | 46,800 | 223億7640万 | +2.12% | 4.5 | 0.75 |
| 11/25 | 839 | 867 | 838 | 864 | +2.55% | 83,400 | 222億3477万 | +1.71% | 4.47 | 0.75 |
| 11/24 | 842 | 844 | 838 | 842 | +0.24% | 38,400 | 216億8116万 | -0.71% | 4.36 | 0.73 |
| 11/20 | 841 | 845 | 837 | 840 | -0.65% | 54,000 | 216億2966万 | -0.94% | 4.35 | 0.73 |
| 11/19 | 850 | 850 | 844 | 846 | +0.71% | 49,800 | 217億7128万 | -0.41% | 4.37 | 0.73 |
| 11/18 | 849 | 852 | 839 | 840 | -0.94% | 65,800 | 216億1678万 | -1.12% | 4.34 | 0.73 |
| 11/17 | 850 | 852 | 846 | 848 | -0.24% | 56,400 | 218億2278万 | -0.18% | 4.38 | 0.73 |
| 11/16 | 842 | 852 | 839 | 850 | +0.53% | 47,800 | 218億7428万 | -0.06% | 4.39 | 0.74 |
| 11/13 | 850 | 850 | 841 | 845 | -0.71% | 30,600 | 217億5841万 | -0.59% | 4.37 | 0.73 |
| 11/12 | 854 | 854 | 839 | 851 | -0.06% | 33,000 | 219億1290万 | +0.12% | 4.4 | 0.74 |
| 11/11 | 842 | 852 | 839 | 852 | +1.31% | 99,000 | 219億2578万 | +0.29% | 4.41 | 0.74 |
| 11/10 | 842 | 850 | 840 | 841 | -0.77% | 51,200 | 216億4253万 | -0.77% | 4.35 | 0.73 |
| 11/09 | 848 | 864 | 842 | 847 | +0.41% | 105,000 | 218億991万 | +0.24% | 4.38 | 0.73 |
| 11/06 | 852 | 866 | 836 | 844 | -0.94% | 126,800 | 217億1978万 | +0.06% | 4.36 | 0.73 |
| 11/05 | 854 | 857 | 850 | 852 | +0.18% | 38,000 | 219億2578万 | +1.49% | 4.41 | 0.74 |
| 11/04 | 845 | 858 | 837 | 850 | +1.8% | 47,400 | 218億8716万 | +1.67% | 4.4 | 0.74 |
