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 | 2,250 | 2,270 | 2,228 | 2,233 | -1.41% | 43,400 | 350億5814万 | +0.45% | - | 0.75 |
03/30 | 2,316 | 2,316 | 2,255 | 2,265 | -1.56% | 41,800 | 355億6054万 | +2.21% | - | 0.76 |
03/29 | 2,332 | 2,340 | 2,286 | 2,301 | -2.38% | 31,800 | 361億2574万 | +4.21% | - | 0.77 |
03/28 | 2,351 | 2,389 | 2,332 | 2,357 | +0.26% | 28,200 | 370億494万 | +7.23% | - | 0.79 |
03/25 | 2,404 | 2,404 | 2,338 | 2,351 | -1.34% | 24,900 | 369億1074万 | +7.55% | - | 0.79 |
03/24 | 2,317 | 2,415 | 2,317 | 2,383 | +2.85% | 92,000 | 374億1315万 | +9.46% | - | 0.8 |
03/23 | 2,370 | 2,370 | 2,300 | 2,317 | -2.24% | 38,000 | 363億7694万 | +7.07% | - | 0.78 |
03/22 | 2,368 | 2,397 | 2,342 | 2,370 | +1.5% | 29,100 | 372億904万 | +10.08% | - | 0.8 |
03/18 | 2,345 | 2,378 | 2,282 | 2,335 | +0.21% | 50,600 | 366億5954万 | +9.21% | - | 0.79 |
03/17 | 2,306 | 2,360 | 2,261 | 2,330 | +1.7% | 64,800 | 365億8104万 | +9.8% | - | 0.78 |
03/16 | 2,243 | 2,306 | 2,243 | 2,291 | +2.83% | 46,300 | 359億6874万 | +8.63% | - | 0.77 |
03/15 | 2,283 | 2,287 | 2,212 | 2,228 | -3.26% | 45,400 | 349億7964万 | +5.99% | - | 0.75 |
03/14 | 2,271 | 2,316 | 2,247 | 2,303 | +3.65% | 33,300 | 361億5714万 | +9.3% | - | 0.77 |
03/11 | 2,153 | 2,232 | 2,138 | 2,222 | +2.73% | 50,500 | 348億8544万 | +5.51% | - | 0.75 |
03/10 | 2,103 | 2,165 | 2,103 | 2,163 | +4.19% | 23,700 | 339億5914万 | +2.61% | - | 0.73 |
03/09 | 2,095 | 2,099 | 2,060 | 2,076 | -2.21% | 38,100 | 325億9324万 | -1.8% | - | 0.7 |
03/08 | 2,126 | 2,158 | 2,062 | 2,123 | -0.79% | 48,200 | 333億3114万 | -0.14% | - | 0.71 |
03/07 | 2,174 | 2,180 | 2,132 | 2,140 | -0.74% | 17,500 | 335億9804万 | +0.23% | - | 0.72 |
03/04 | 2,148 | 2,195 | 2,143 | 2,156 | +0.79% | 39,400 | 338億4924万 | +0.33% | - | 0.73 |
03/03 | 2,150 | 2,157 | 2,124 | 2,139 | -0.83% | 22,900 | 335億8234万 | -1.2% | - | 0.72 |
03/02 | 2,100 | 2,176 | 2,097 | 2,157 | +4.81% | 28,400 | 338億6494万 | -0.92% | - | 0.73 |
03/01 | 2,022 | 2,068 | 2,010 | 2,058 | +1.98% | 25,300 | 323億1064万 | -5.81% | - | 0.69 |
02/29 | 2,173 | 2,193 | 2,016 | 2,018 | -5.52% | 57,100 | 316億8264万 | -8.19% | - | 0.68 |
02/26 | 2,123 | 2,173 | 2,114 | 2,136 | +0.61% | 50,800 | 335億3524万 | -3.48% | - | 0.72 |
02/25 | 2,099 | 2,154 | 2,098 | 2,123 | +2.76% | 27,200 | 333億3114万 | -4.24% | - | 0.71 |
02/24 | 2,021 | 2,080 | 2,005 | 2,066 | +0.54% | 37,500 | 324億3624万 | -7.1% | - | 0.69 |
02/23 | 2,075 | 2,107 | 2,050 | 2,055 | -0.48% | 45,200 | 322億6354万 | -8.18% | - | 0.69 |
02/22 | 2,040 | 2,073 | 2,035 | 2,065 | +0.44% | 13,300 | 324億2054万 | -8.22% | - | 0.69 |
02/19 | 2,092 | 2,092 | 2,043 | 2,056 | -2.74% | 48,300 | 322億7924万 | -9.15% | - | 0.69 |
02/18 | 2,113 | 2,145 | 2,090 | 2,114 | +2.47% | 36,100 | 331億8984万 | -7.2% | - | 0.71 |
02/17 | 2,038 | 2,082 | 2,027 | 2,063 | +1.38% | 44,500 | 323億8914万 | -10.03% | - | 0.69 |
02/16 | 2,039 | 2,080 | 1,949 | 2,035 | +1.8% | 80,200 | 319億4954万 | -11.75% | - | 0.68 |
02/15 | 1,956 | 2,026 | 1,951 | 1,999 | +4.01% | 89,100 | 313億8434万 | -14.06% | - | 0.67 |
02/12 | 1,921 | 2,011 | 1,907 | 1,922 | -4.71% | 61,300 | 301億7544万 | -18.18% | - | 0.65 |
02/10 | 2,127 | 2,151 | 1,990 | 2,017 | -4.95% | 60,600 | 316億6694万 | -15.18% | - | 0.68 |
02/09 | 2,258 | 2,258 | 2,121 | 2,122 | -10.01% | 95,400 | 333億1544万 | -11.77% | - | 0.71 |
02/08 | 2,207 | 2,365 | 2,207 | 2,358 | +4.57% | 45,800 | 370億2064万 | -2.8% | - | 0.79 |
02/05 | 2,255 | 2,304 | 2,233 | 2,255 | -1.61% | 38,000 | 354億354万 | -7.62% | - | 0.76 |
02/04 | 2,275 | 2,323 | 2,256 | 2,292 | -0.95% | 44,900 | 359億8444万 | -6.9% | - | 0.77 |
02/03 | 2,317 | 2,344 | 2,272 | 2,314 | -2.24% | 39,100 | 363億2984万 | -6.66% | - | 0.78 |
02/02 | 2,358 | 2,382 | 2,342 | 2,367 | +0.42% | 80,500 | 371億6194万 | -5.13% | - | 0.8 |
02/01 | 2,486 | 2,507 | 2,355 | 2,357 | -5.42% | 80,200 | 370億494万 | -6.17% | - | 0.79 |
01/29 | 2,501 | 2,525 | 2,401 | 2,492 | -1.81% | 53,400 | 391億2445万 | -1.54% | - | 0.84 |
01/28 | 2,449 | 2,550 | 2,427 | 2,538 | +3.63% | 59,300 | 398億4665万 | -0.2% | - | 0.85 |
01/27 | 2,389 | 2,493 | 2,385 | 2,449 | +4.21% | 30,400 | 384億4935万 | -4.11% | - | 0.82 |
01/26 | 2,331 | 2,365 | 2,312 | 2,350 | -1.51% | 32,700 | 368億9504万 | -8.45% | - | 0.79 |
01/25 | 2,449 | 2,449 | 2,370 | 2,386 | -0.54% | 24,500 | 374億6025万 | -7.7% | - | 0.8 |
01/22 | 2,290 | 2,406 | 2,261 | 2,399 | +7.82% | 54,100 | 376億6435万 | -7.77% | - | 0.81 |
01/21 | 2,270 | 2,338 | 2,225 | 2,225 | -3.43% | 64,100 | 349億3254万 | -15.01% | - | 0.75 |
01/20 | 2,400 | 2,412 | 2,302 | 2,304 | -5.11% | 37,400 | 361億7284万 | -12.73% | - | 0.77 |
01/19 | 2,341 | 2,437 | 2,341 | 2,428 | +3.72% | 50,700 | 381億1965万 | -8.72% | - | 0.82 |
01/18 | 2,315 | 2,348 | 2,276 | 2,341 | -2.34% | 38,300 | 367億5374万 | -12.55% | - | 0.79 |
01/15 | 2,431 | 2,469 | 2,375 | 2,397 | -0.83% | 43,300 | 376億3295万 | -11.12% | - | 0.81 |
01/14 | 2,439 | 2,439 | 2,388 | 2,417 | -2.89% | 29,600 | 379億4695万 | -10.94% | - | 0.81 |
01/13 | 2,414 | 2,490 | 2,414 | 2,489 | +3.45% | 35,500 | 390億7735万 | -8.83% | - | 0.84 |
01/12 | 2,481 | 2,490 | 2,383 | 2,406 | -4.6% | 69,500 | 377億7425万 | -12.32% | - | 0.81 |
01/08 | 2,560 | 2,600 | 2,510 | 2,522 | -2.25% | 70,000 | 395億9545万 | -8.72% | - | 0.85 |
01/07 | 2,640 | 2,679 | 2,568 | 2,580 | -2.71% | 76,600 | 405億605万 | -7.13% | - | 0.87 |
01/06 | 2,668 | 2,714 | 2,631 | 2,652 | -1.16% | 52,700 | 416億3645万 | -4.64% | - | 0.89 |
01/05 | 2,640 | 2,687 | 2,611 | 2,683 | +1.09% | 73,100 | 421億2315万 | -3.49% | - | 0.9 |
01/04 | 2,702 | 2,704 | 2,635 | 2,654 | -2.75% | 53,100 | 416億6785万 | -4.36% | - | 0.89 |
2015 |
12/30 | 2,790 | 2,790 | 2,722 | 2,729 | -2.19% | 31,400 | 428億4535万 | -1.62% | - | 0.92 |
12/29 | 2,716 | 2,799 | 2,700 | 2,790 | +3.18% | 23,100 | 438億305万 | +0.69% | - | 0.94 |
12/28 | 2,740 | 2,795 | 2,700 | 2,704 | -0.52% | 41,100 | 424億5285万 | -2.35% | - | 0.91 |
12/25 | 2,797 | 2,800 | 2,709 | 2,718 | -2.69% | 50,000 | 426億7265万 | -1.88% | - | 0.91 |
12/24 | 2,816 | 2,841 | 2,785 | 2,793 | -1.06% | 52,400 | 438億5015万 | +0.87% | - | 0.94 |
12/22 | 2,820 | 2,845 | 2,802 | 2,823 | +0.89% | 88,000 | 443億2115万 | +2.13% | - | 0.95 |
12/21 | 2,780 | 2,811 | 2,750 | 2,798 | -0.32% | 57,100 | 439億2865万 | +1.49% | - | 0.94 |
12/18 | 2,767 | 2,850 | 2,759 | 2,807 | +1.15% | 113,400 | 440億6995万 | +2% | - | 0.94 |
12/17 | 2,828 | 2,837 | 2,766 | 2,775 | -1.03% | 82,200 | 435億6755万 | +1.06% | - | 0.93 |
12/16 | 2,800 | 2,818 | 2,767 | 2,804 | +0.94% | 55,900 | 440億2285万 | +2.26% | - | 0.94 |
12/15 | 2,844 | 2,844 | 2,774 | 2,778 | -1.73% | 75,400 | 436億1465万 | +1.54% | - | 0.93 |
12/14 | 2,740 | 2,845 | 2,740 | 2,827 | +1.25% | 93,000 | 443億8395万 | +3.48% | - | 0.95 |
12/11 | 2,750 | 2,801 | 2,723 | 2,792 | -0.29% | 82,100 | 438億3445万 | +2.5% | - | 0.94 |
12/10 | 2,799 | 2,805 | 2,777 | 2,800 | -1.72% | 72,100 | 439億6005万 | +3.02% | - | 0.94 |
12/09 | 2,835 | 2,857 | 2,816 | 2,849 | +0.07% | 68,100 | 447億2935万 | +5.25% | - | 0.96 |
12/08 | 2,815 | 2,861 | 2,790 | 2,847 | +1.14% | 84,200 | 446億9795万 | +5.76% | - | 0.96 |
12/07 | 2,822 | 2,859 | 2,805 | 2,815 | +0.14% | 62,700 | 441億9555万 | +5.19% | - | 0.95 |
12/04 | 2,824 | 2,849 | 2,768 | 2,811 | -1.54% | 80,500 | 441億3275万 | +5.72% | - | 0.95 |
12/03 | 2,828 | 2,889 | 2,828 | 2,855 | -0.38% | 103,400 | 448億2355万 | +7.98% | - | 0.96 |
12/02 | 2,921 | 2,923 | 2,789 | 2,866 | -1.34% | 163,000 | 449億9626万 | +9.01% | - | 0.96 |
12/01 | 2,801 | 2,937 | 2,801 | 2,905 | +9.25% | 294,300 | 456億856万 | +11.13% | - | 0.98 |
11/30 | 2,608 | 2,659 | 2,596 | 2,659 | +1.92% | 52,900 | 417億4635万 | +2.43% | - | 0.89 |
11/27 | 2,579 | 2,628 | 2,579 | 2,609 | +1.16% | 37,400 | 409億6135万 | +0.85% | - | 0.88 |
11/26 | 2,599 | 2,603 | 2,564 | 2,579 | -1.23% | 71,900 | 404億9035万 | -0.12% | - | 0.87 |
11/25 | 2,635 | 2,635 | 2,603 | 2,611 | -2.28% | 44,300 | 409億9275万 | +1.4% | - | 0.88 |
11/24 | 2,730 | 2,730 | 2,650 | 2,672 | -2.2% | 84,300 | 419億5045万 | +4.09% | - | 0.9 |
11/20 | 2,720 | 2,739 | 2,691 | 2,732 | +0.29% | 70,900 | 428億9245万 | +6.84% | - | 0.92 |
11/19 | 2,736 | 2,780 | 2,660 | 2,724 | +1.04% | 121,600 | 427億6685万 | +7.03% | - | 0.92 |
11/18 | 2,661 | 2,718 | 2,661 | 2,696 | +1.13% | 58,500 | 423億2725万 | +6.52% | - | 0.91 |
11/17 | 2,656 | 2,685 | 2,656 | 2,666 | +0.64% | 47,000 | 418億5625万 | +5.84% | - | 0.9 |
11/16 | 2,603 | 2,658 | 2,603 | 2,649 | -0.6% | 29,700 | 415億8935万 | +5.58% | - | 0.89 |
11/13 | 2,618 | 2,690 | 2,603 | 2,665 | -0.07% | 43,200 | 418億4055万 | +6.64% | - | 0.9 |
11/12 | 2,654 | 2,682 | 2,653 | 2,667 | -0.56% | 39,600 | 418億7195万 | +7.19% | - | 0.9 |
11/11 | 2,654 | 2,690 | 2,653 | 2,682 | +1.32% | 30,500 | 421億745万 | +8.19% | - | 0.9 |
11/10 | 2,629 | 2,666 | 2,612 | 2,647 | -1.05% | 28,300 | 415億5795万 | +7.25% | - | 0.89 |
11/09 | 2,635 | 2,687 | 2,634 | 2,675 | +1.52% | 44,900 | 419億9755万 | +8.83% | - | 0.9 |
11/06 | 2,639 | 2,660 | 2,584 | 2,635 | -0.23% | 45,800 | 413億6955万 | +7.77% | - | 0.89 |
11/05 | 2,528 | 2,657 | 2,528 | 2,641 | +4.47% | 70,800 | 414億6375万 | +8.64% | - | 0.89 |
11/04 | 2,480 | 2,573 | 2,480 | 2,528 | +2.31% | 47,100 | 396億8965万 | +4.77% | - | 0.85 |