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 | 4,820 | 4,900 | 4,805 | 4,845 | +0.52% | 112,200 | 960億9088万 | +6.91% | 13.7 | 1.77 |
| 03/30 | 4,750 | 4,835 | 4,710 | 4,820 | +1.58% | 76,900 | 955億9506万 | +7.09% | 13.63 | 1.76 |
| 03/29 | 4,660 | 4,745 | 4,605 | 4,745 | +1.06% | 65,300 | 941億758万 | +6.25% | 13.42 | 1.74 |
| 03/28 | 4,740 | 4,755 | 4,620 | 4,695 | +0.54% | 48,000 | 931億1593万 | +5.91% | 13.27 | 1.72 |
| 03/25 | 4,575 | 4,700 | 4,560 | 4,670 | +1.74% | 75,400 | 926億2011万 | +6.18% | 13.2 | 1.71 |
| 03/24 | 4,605 | 4,630 | 4,525 | 4,590 | -1.18% | 69,800 | 910億3347万 | +5.15% | 12.98 | 1.68 |
| 03/23 | 4,715 | 4,720 | 4,625 | 4,645 | -1.8% | 65,500 | 921億2428万 | +7.3% | 13.13 | 1.7 |
| 03/22 | 4,755 | 4,805 | 4,660 | 4,730 | -0.21% | 64,800 | 938億1009万 | +10.23% | 13.37 | 1.73 |
| 03/18 | 4,780 | 4,820 | 4,700 | 4,740 | +0.64% | 115,500 | 940億842万 | +11.66% | 13.4 | 1.73 |
| 03/17 | 4,695 | 4,740 | 4,650 | 4,710 | +0.53% | 57,700 | 934億1343万 | +12.38% | 13.32 | 1.72 |
| 03/16 | 4,630 | 4,700 | 4,605 | 4,685 | +1.19% | 68,000 | 929億1760万 | +12.78% | 13.25 | 1.71 |
| 03/15 | 4,585 | 4,715 | 4,565 | 4,630 | +1.42% | 112,400 | 918億2679万 | +12.19% | 13.09 | 1.69 |
| 03/14 | 4,535 | 4,615 | 4,510 | 4,565 | +2.7% | 81,600 | 905億3764万 | +11.15% | 12.91 | 1.67 |
| 03/11 | 4,320 | 4,460 | 4,310 | 4,445 | +1.37% | 62,700 | 881億5768万 | +8.76% | 12.57 | 1.63 |
| 03/10 | 4,305 | 4,410 | 4,305 | 4,385 | +1.86% | 71,600 | 869億6770万 | +7.63% | 12.4 | 1.6 |
| 03/09 | 4,300 | 4,360 | 4,255 | 4,305 | -1.15% | 58,100 | 853億8106万 | +5.85% | 12.17 | 1.58 |
| 03/08 | 4,350 | 4,395 | 4,230 | 4,355 | -1.36% | 91,800 | 863億7271万 | +7.11% | 12.31 | 1.59 |
| 03/07 | 4,425 | 4,445 | 4,370 | 4,415 | 0% | 35,700 | 875億6269万 | +8.32% | 12.48 | 1.62 |
| 03/04 | 4,390 | 4,425 | 4,350 | 4,415 | +0.46% | 57,800 | 875億6269万 | +8.34% | 12.48 | 1.62 |
| 03/03 | 4,380 | 4,405 | 4,320 | 4,395 | +0.11% | 60,300 | 871億6603万 | +8.09% | 12.43 | 1.61 |
| 03/02 | 4,480 | 4,480 | 4,365 | 4,390 | +1.15% | 46,900 | 870億6687万 | +8.26% | 12.41 | 1.61 |
| 03/01 | 4,325 | 4,405 | 4,290 | 4,340 | -0.12% | 84,800 | 860億7522万 | +7.35% | 12.27 | 1.59 |
| 02/29 | 4,340 | 4,430 | 4,300 | 4,345 | +2.12% | 111,900 | 861億7438万 | +7.6% | 12.28 | 1.59 |
| 02/26 | 4,250 | 4,365 | 4,210 | 4,255 | +1.67% | 87,300 | 843億8941万 | +5.56% | 12.03 | 1.56 |
| 02/25 | 4,120 | 4,385 | 4,120 | 4,185 | +2.83% | 175,900 | 830億110万 | +4.26% | 11.83 | 1.53 |
| 02/24 | 3,930 | 4,135 | 3,910 | 4,070 | +2.91% | 107,700 | 807億2031万 | +1.67% | 11.51 | 1.49 |
| 02/23 | 4,035 | 4,050 | 3,940 | 3,955 | +0.89% | 88,100 | 784億3951万 | -1.3% | 11.18 | 1.45 |
| 02/22 | 3,790 | 3,995 | 3,790 | 3,920 | +2.75% | 91,800 | 777億4536万 | -2.37% | 11.08 | 1.43 |
| 02/19 | 3,770 | 3,860 | 3,750 | 3,815 | -0.39% | 83,500 | 756億6289万 | -5.29% | 10.79 | 1.4 |
| 02/18 | 3,810 | 3,900 | 3,765 | 3,830 | +3.65% | 72,600 | 759億6039万 | -5.34% | 10.83 | 1.4 |
| 02/17 | 3,680 | 3,800 | 3,620 | 3,695 | +0.14% | 96,200 | 732億8293万 | -9.15% | 10.45 | 1.35 |
| 02/16 | 3,515 | 3,805 | 3,515 | 3,690 | +2.5% | 100,600 | 731億8377万 | -9.71% | 10.43 | 1.35 |
| 02/15 | 3,580 | 3,645 | 3,505 | 3,600 | +6.19% | 182,900 | 713億9880万 | -12.6% | 10.18 | 1.32 |
| 02/12 | 3,500 | 3,620 | 3,380 | 3,390 | -10.44% | 151,300 | 672億3387万 | -18.47% | 9.58 | 1.24 |
| 02/10 | 3,980 | 3,995 | 3,695 | 3,785 | -5.26% | 112,000 | 750億6790万 | -10.01% | 10.7 | 1.38 |
| 02/09 | 3,965 | 4,030 | 3,940 | 3,995 | -3.5% | 103,900 | 792億3283万 | -5.82% | 11.29 | 1.46 |
| 02/08 | 3,965 | 4,155 | 3,965 | 4,140 | +2.1% | 111,400 | 821億862万 | -3% | 11.7 | 1.51 |
| 02/05 | 4,165 | 4,180 | 3,985 | 4,055 | -1.93% | 105,500 | 804億2281万 | -5.65% | 11.46 | 1.48 |
| 02/04 | 4,135 | 4,175 | 4,070 | 4,135 | -1.55% | 82,800 | 820億945万 | -4.44% | 11.69 | 1.51 |
| 02/03 | 4,140 | 4,260 | 4,080 | 4,200 | -1.87% | 112,500 | 832億9860万 | -3.31% | 11.87 | 1.54 |
| 02/02 | 4,545 | 4,555 | 4,245 | 4,280 | -7.26% | 160,300 | 848億8524万 | -1.88% | 12.1 | 1.57 |
| 02/01 | 4,600 | 4,690 | 4,510 | 4,615 | +5.13% | 123,300 | 915億2929万 | +5.46% | 13.05 | 1.69 |
| 01/29 | 4,160 | 4,440 | 4,060 | 4,390 | +5.02% | 153,800 | 870億6687万 | +0.16% | 12.41 | 1.61 |
| 01/28 | 4,135 | 4,215 | 4,095 | 4,180 | +1.46% | 50,000 | 829億194万 | -4.83% | 11.82 | 1.53 |
| 01/27 | 4,150 | 4,175 | 4,080 | 4,120 | +0.73% | 103,300 | 817億1196万 | -6.58% | 11.65 | 1.51 |
| 01/26 | 4,075 | 4,125 | 4,040 | 4,090 | -2.97% | 100,600 | 811億1697万 | -7.7% | 11.56 | 1.5 |
| 01/25 | 4,220 | 4,245 | 4,160 | 4,215 | +0.96% | 55,600 | 835億9609万 | -5.34% | 11.92 | 1.54 |
| 01/22 | 4,020 | 4,200 | 3,960 | 4,175 | +9.15% | 97,100 | 828億277万 | -6.56% | 11.8 | 1.53 |
| 01/21 | 3,850 | 4,125 | 3,825 | 3,825 | -1.92% | 99,600 | 758億6122万 | -14.81% | 10.81 | 1.4 |
| 01/20 | 4,125 | 4,140 | 3,895 | 3,900 | -6.59% | 94,700 | 773億4870万 | -13.89% | 11.03 | 1.43 |
| 01/19 | 4,130 | 4,245 | 4,125 | 4,175 | +0.6% | 57,800 | 828億277万 | -8.52% | 11.8 | 1.53 |
| 01/18 | 4,115 | 4,190 | 4,090 | 4,150 | -2.24% | 47,600 | 823億695万 | -9.63% | 11.73 | 1.52 |
| 01/15 | 4,290 | 4,340 | 4,220 | 4,245 | -0.59% | 88,600 | 841億9108万 | -8.18% | 12 | 1.55 |
| 01/14 | 4,265 | 4,285 | 4,170 | 4,270 | -1.84% | 58,100 | 846億8691万 | -8.21% | 12.07 | 1.56 |
| 01/13 | 4,560 | 4,560 | 4,340 | 4,350 | +3.33% | 94,400 | 862億7355万 | -6.99% | 12.3 | 1.59 |
| 01/12 | 4,420 | 4,460 | 4,175 | 4,210 | -6.24% | 94,800 | 834億9693万 | -10.43% | 11.9 | 1.54 |
| 01/08 | 4,520 | 4,600 | 4,480 | 4,490 | -1.75% | 64,700 | 890億5017万 | -5.11% | 12.69 | 1.64 |
| 01/07 | 4,595 | 4,665 | 4,550 | 4,570 | -0.54% | 49,100 | 906億3681万 | -3.83% | 12.92 | 1.67 |
| 01/06 | 4,670 | 4,720 | 4,575 | 4,595 | -1.82% | 52,200 | 911億3263万 | -3.71% | 12.99 | 1.68 |
| 01/05 | 4,650 | 4,710 | 4,600 | 4,680 | +0.65% | 74,700 | 928億1844万 | -2.38% | 13.23 | 1.71 |
| 01/04 | 4,780 | 4,800 | 4,630 | 4,650 | -4.81% | 107,000 | 922億2345万 | -3.43% | 13.15 | 1.7 |
| 2015 |
| 12/30 | 4,780 | 4,910 | 4,775 | 4,885 | +2.41% | 111,800 | 968億8420万 | +1.1% | 13.81 | 1.79 |
| 12/29 | 4,610 | 4,775 | 4,610 | 4,770 | +4.38% | 97,000 | 946億341万 | -1.51% | 13.49 | 1.75 |
| 12/28 | 4,640 | 4,675 | 4,530 | 4,570 | -1.93% | 61,700 | 906億3681万 | -5.68% | 12.92 | 1.67 |
| 12/25 | 4,605 | 4,690 | 4,585 | 4,660 | +0.76% | 67,300 | 924億2178万 | -4% | 13.17 | 1.71 |
| 12/24 | 4,765 | 4,765 | 4,605 | 4,625 | -3.14% | 80,200 | 917億2762万 | -4.87% | 13.08 | 1.69 |
| 12/22 | 4,630 | 4,780 | 4,605 | 4,775 | +3.47% | 86,100 | 947億257万 | -1.95% | 13.5 | 1.75 |
| 12/21 | 4,660 | 4,680 | 4,565 | 4,615 | -0.75% | 95,600 | 915億2929万 | -5.22% | 13.05 | 1.69 |
| 12/18 | 4,650 | 4,770 | 4,610 | 4,650 | +0.22% | 220,400 | 922億2345万 | -4.77% | 13.15 | 1.7 |
| 12/17 | 4,660 | 4,710 | 4,615 | 4,640 | +0.11% | 138,000 | 920億2512万 | -5.25% | 13.12 | 1.7 |
| 12/16 | 4,655 | 4,695 | 4,595 | 4,635 | +0.76% | 99,000 | 919億2595万 | -5.66% | 13.1 | 1.7 |
| 12/15 | 4,720 | 4,775 | 4,575 | 4,600 | -2.54% | 82,400 | 912億3180万 | -6.52% | 13.01 | 1.68 |
| 12/14 | 4,710 | 4,735 | 4,665 | 4,720 | -1.77% | 35,900 | 936億1176万 | -4.3% | 13.34 | 1.73 |
| 12/11 | 4,755 | 4,805 | 4,735 | 4,805 | +0.95% | 59,700 | 952億9756万 | -2.67% | 13.58 | 1.76 |
| 12/10 | 4,810 | 4,845 | 4,760 | 4,760 | -2.26% | 66,700 | 944億508万 | -3.55% | 13.46 | 1.74 |
| 12/09 | 4,875 | 4,900 | 4,800 | 4,870 | -1.32% | 78,300 | 965億8671万 | -1.28% | 13.77 | 1.78 |
| 12/08 | 4,960 | 5,000 | 4,910 | 4,935 | -0.5% | 49,600 | 978億7585万 | -0.14% | 13.95 | 1.81 |
| 12/07 | 4,975 | 5,030 | 4,945 | 4,960 | +1.22% | 47,100 | 983億7168万 | +0.18% | 14.02 | 1.81 |
| 12/04 | 4,915 | 4,925 | 4,865 | 4,900 | -0.51% | 55,000 | 971億8170万 | -1.09% | 13.85 | 1.79 |
| 12/03 | 4,980 | 5,020 | 4,890 | 4,925 | -1.7% | 107,400 | 976億7752万 | -0.77% | 13.92 | 1.8 |
| 12/02 | 5,060 | 5,130 | 5,000 | 5,010 | +0.3% | 83,500 | 993億6333万 | +0.89% | 14.16 | 1.83 |
| 12/01 | 5,060 | 5,120 | 4,955 | 4,995 | -1.28% | 115,000 | 990億6583万 | +0.58% | 14.12 | 1.83 |
| 11/30 | 5,200 | 5,220 | 5,040 | 5,060 | -1.75% | 138,900 | 1003億5498万 | +1.89% | 14.31 | 1.85 |
| 11/27 | 5,220 | 5,260 | 5,120 | 5,150 | -1.15% | 73,700 | 1021億3995万 | +3.83% | 14.56 | 1.88 |
| 11/26 | 5,070 | 5,270 | 5,070 | 5,210 | +2.76% | 125,100 | 1033億2993万 | +5.19% | 14.73 | 1.91 |
| 11/25 | 5,190 | 5,200 | 5,060 | 5,070 | -1.74% | 131,300 | 1005億5331万 | +2.55% | 14.33 | 1.86 |
| 11/24 | 4,920 | 5,190 | 4,885 | 5,160 | +6.72% | 187,300 | 1023億3828万 | +4.5% | 14.59 | 1.89 |
| 11/20 | 4,755 | 4,835 | 4,735 | 4,835 | +0.83% | 50,400 | 958億9255万 | -1.91% | 13.67 | 1.77 |
| 11/19 | 4,865 | 4,905 | 4,780 | 4,795 | -0.93% | 52,200 | 950億9923万 | -2.88% | 13.56 | 1.75 |
| 11/18 | 4,840 | 4,950 | 4,820 | 4,840 | +0.31% | 63,400 | 959億9172万 | -2.06% | 13.68 | 1.77 |
| 11/17 | 4,830 | 4,835 | 4,755 | 4,825 | +1.26% | 60,400 | 956億9422万 | -2.51% | 13.64 | 1.77 |
| 11/16 | 4,810 | 4,855 | 4,725 | 4,765 | -4.03% | 123,600 | 945億424万 | -3.82% | 13.47 | 1.74 |
| 11/13 | 4,905 | 5,120 | 4,870 | 4,965 | -0.7% | 150,800 | 984億7084万 | +0.1% | 14.04 | 1.82 |
| 11/12 | 5,020 | 5,070 | 4,980 | 5,000 | -0.6% | 75,000 | 991億6500万 | +0.73% | 14.14 | 1.83 |
| 11/11 | 4,880 | 5,100 | 4,875 | 5,030 | +3.71% | 121,300 | 997億5999万 | +1.15% | 14.22 | 1.84 |
| 11/10 | 4,845 | 4,865 | 4,810 | 4,850 | -0.31% | 43,900 | 961億9005万 | -2.59% | 13.71 | 1.77 |
| 11/09 | 4,915 | 4,915 | 4,800 | 4,865 | +0.41% | 75,900 | 964億8754万 | -2.51% | 13.75 | 1.78 |
| 11/06 | 4,755 | 4,855 | 4,730 | 4,845 | +1.89% | 68,500 | 960億9088万 | -3.16% | 13.7 | 1.77 |
| 11/05 | 4,685 | 4,760 | 4,555 | 4,755 | +0.85% | 156,400 | 943億591万 | -5.07% | 13.44 | 1.74 |
| 11/04 | 5,090 | 5,100 | 4,665 | 4,715 | -7.19% | 255,600 | 935億1259万 | -5.96% | 13.33 | 1.73 |
