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 | 550 | 555 | 539 | 542 | -0.91% | 41,100 | 55億5029万 | -2.87% | 21.84 | 1.35 |
03/30 | 557 | 557 | 543 | 547 | -1.8% | 57,400 | 56億149万 | -1.97% | 22.04 | 1.37 |
03/29 | 545 | 557 | 536 | 557 | +4.9% | 80,600 | 57億390万 | 0% | 22.44 | 1.39 |
03/28 | 552 | 554 | 528 | 531 | -3.45% | 117,900 | 54億3765万 | -4.32% | 21.4 | 1.33 |
03/25 | 572 | 588 | 546 | 550 | -2.31% | 179,300 | 56億3222万 | -0.9% | 22.16 | 1.37 |
03/24 | 568 | 590 | 563 | 563 | +0.18% | 172,800 | 57億6534万 | +1.62% | 22.68 | 1.41 |
03/23 | 556 | 575 | 550 | 562 | +0.9% | 88,600 | 57億5510万 | +2% | 22.64 | 1.4 |
03/22 | 565 | 568 | 550 | 557 | -0.54% | 85,600 | 57億390万 | +1.83% | 22.44 | 1.39 |
03/18 | 575 | 575 | 553 | 560 | -2.95% | 75,100 | 57億3462万 | +2.94% | 22.56 | 1.4 |
03/17 | 597 | 607 | 553 | 577 | -1.7% | 142,500 | 59億871万 | +6.85% | 23.25 | 1.44 |
03/16 | 586 | 634 | 578 | 587 | +0.34% | 485,800 | 60億1111万 | +9.31% | 23.65 | 1.47 |
03/15 | 582 | 590 | 579 | 585 | +0.17% | 87,000 | 59億9063万 | +9.35% | 23.57 | 1.46 |
03/14 | 586 | 595 | 580 | 584 | +2.46% | 155,900 | 59億8039万 | +9.16% | 23.53 | 1.46 |
03/11 | 548 | 587 | 545 | 570 | +1.06% | 155,800 | 58億3702万 | +6.34% | 22.97 | 1.42 |
03/10 | 555 | 575 | 555 | 564 | +3.11% | 162,600 | 57億7558万 | +4.83% | 22.73 | 1.41 |
03/09 | 570 | 570 | 536 | 547 | -2.32% | 145,000 | 56億149万 | +0.92% | 22.04 | 1.37 |
03/08 | 587 | 598 | 558 | 560 | -7.28% | 274,100 | 57億3462万 | +2.19% | 22.56 | 1.4 |
03/07 | 616 | 657 | 588 | 604 | -2.89% | 828,600 | 61億8520万 | +9.22% | 24.34 | 1.51 |
03/04 | 575 | 640 | 560 | 622 | +14.97% | 981,000 | 63億6952万 | +10.68% | 25.06 | 1.55 |
03/03 | 536 | 558 | 531 | 541 | +2.08% | 163,500 | 55億4005万 | -5.75% | 21.8 | 1.35 |
03/02 | 528 | 539 | 516 | 530 | +2.12% | 133,100 | 54億2741万 | -9.25% | 21.36 | 1.32 |
03/01 | 521 | 540 | 508 | 519 | 0% | 267,500 | 53億1476万 | -12.33% | 20.91 | 1.3 |
02/29 | 564 | 564 | 517 | 519 | -4.6% | 201,500 | 53億1476万 | -12.77% | 20.91 | 1.3 |
02/26 | 546 | 568 | 532 | 544 | +1.87% | 172,400 | 55億7077万 | -8.57% | 21.92 | 1.36 |
02/25 | 535 | 540 | 525 | 534 | +0.75% | 96,500 | 54億6837万 | -10.1% | 21.52 | 1.33 |
02/24 | 514 | 541 | 506 | 530 | +1.53% | 150,600 | 54億2741万 | -10.62% | 21.36 | 1.32 |
02/23 | 533 | 534 | 512 | 522 | -0.19% | 213,000 | 53億4548万 | -12.12% | 21.03 | 1.3 |
02/22 | 499 | 543 | 499 | 523 | +2.75% | 522,900 | 53億5572万 | -12.1% | 21.07 | 1.31 |
02/19 | 541 | 549 | 492 | 509 | -6.09% | 797,800 | 52億1236万 | -14.6% | 20.51 | 1.27 |
02/18 | 496 | 556 | 478 | 542 | +13.87% | 826,400 | 55億5029万 | -9.52% | 21.84 | 1.35 |
02/17 | 487 | 504 | 461 | 476 | -0.63% | 188,500 | 48億7443万 | -20.8% | 19.18 | 1.19 |
02/16 | 475 | 495 | 472 | 479 | 0% | 147,300 | 49億515万 | -20.83% | 19.3 | 1.2 |
02/15 | 471 | 499 | 457 | 479 | +5.74% | 248,000 | 49億515万 | -21.35% | 19.3 | 1.2 |
02/12 | 469 | 475 | 450 | 453 | -9.94% | 192,300 | 46億3890万 | -26.1% | 18.25 | 1.13 |
02/10 | 540 | 540 | 492 | 503 | -4.55% | 240,300 | 51億5092万 | -18.74% | 20.27 | 1.26 |
02/09 | 558 | 563 | 524 | 527 | -11.43% | 255,700 | 53億9669万 | -15.41% | 21.23 | 1.32 |
02/08 | 591 | 619 | 571 | 595 | -1% | 328,700 | 60億9303万 | -4.8% | 23.97 | 1.49 |
02/05 | 625 | 630 | 552 | 601 | -4.75% | 401,600 | 61億5448万 | -3.99% | 24.22 | 1.5 |
02/04 | 668 | 674 | 629 | 631 | -5.96% | 400,300 | 64億6169万 | +0.96% | 25.42 | 1.58 |
02/03 | 675 | 697 | 664 | 671 | -1.03% | 454,000 | 68億7130万 | +7.53% | 27.04 | 1.68 |
02/02 | 691 | 723 | 674 | 678 | -2.16% | 960,300 | 69億4299万 | +9.53% | 27.32 | 1.69 |
02/01 | 773 | 786 | 676 | 693 | -16.1% | 2,083,200 | 70億9659万 | +12.68% | 27.92 | 1.73 |
01/29 | 946 | 998 | 795 | 826 | -11.85% | 6,822,900 | 84億5857万 | +35.19% | 33.28 | 2.06 |
01/28 | 770 | 937 | 731 | 937 | +19.06% | 7,417,100 | 95億9525万 | +55.65% | 37.75 | 2.34 |
01/27 | 864 | 864 | 774 | 787 | +10.22% | 4,267,100 | 80億5919万 | +33.62% | 31.71 | 1.96 |
01/26 | 699 | 714 | 671 | 714 | +16.29% | 378,900 | 73億1164万 | +22.47% | 28.77 | 1.78 |
01/25 | 614 | 614 | 605 | 614 | +19.46% | 80,400 | 62億8760万 | +6.04% | 24.74 | 1.53 |
01/22 | 502 | 542 | 499 | 514 | +2.8% | 57,100 | 52億6356万 | -11.23% | 20.71 | 1.28 |
01/21 | 500 | 525 | 500 | 500 | -3.85% | 38,700 | 51億2020万 | -14.24% | 20.15 | 1.25 |
01/20 | 559 | 562 | 518 | 520 | -4.94% | 41,600 | 53億2500万 | -11.56% | 20.95 | 1.3 |
01/19 | 551 | 560 | 538 | 547 | -0.73% | 21,900 | 56億149万 | -7.76% | 22.04 | 1.37 |
01/18 | 559 | 561 | 536 | 551 | -2.13% | 23,900 | 56億4246万 | -7.55% | 22.2 | 1.38 |
01/15 | 586 | 591 | 560 | 563 | -1.75% | 14,000 | 57億6534万 | -6.17% | 22.68 | 1.41 |
01/14 | 574 | 588 | 563 | 573 | -3.21% | 23,700 | 58億6774万 | -5.29% | 23.09 | 1.43 |
01/13 | 580 | 605 | 580 | 592 | +2.96% | 31,300 | 60億6231万 | -2.63% | 23.85 | 1.48 |
01/12 | 570 | 595 | 568 | 575 | -1.2% | 49,400 | 58億8823万 | -5.89% | 23.17 | 1.44 |
01/08 | 581 | 596 | 579 | 582 | -0.34% | 16,400 | 59億5991万 | -5.06% | 23.45 | 1.45 |
01/07 | 581 | 598 | 581 | 584 | -1.02% | 15,600 | 59億8039万 | -5.19% | 23.53 | 1.46 |
01/06 | 600 | 600 | 585 | 590 | -1.67% | 14,000 | 60億4183万 | -4.53% | 23.77 | 1.47 |
01/05 | 598 | 605 | 581 | 600 | +0.84% | 16,700 | 61億4424万 | -3.23% | 24.18 | 1.5 |
01/04 | 607 | 611 | 594 | 595 | -1.16% | 19,200 | 60億9303万 | -4.34% | 23.97 | 1.49 |
2015 |
12/30 | 599 | 605 | 593 | 602 | +1.52% | 23,500 | 61億6472万 | -3.53% | 24.26 | 1.5 |
12/29 | 585 | 599 | 584 | 593 | +0.17% | 10,200 | 60億7255万 | -5.12% | 23.89 | 1.48 |
12/28 | 552 | 596 | 552 | 592 | +5.34% | 25,100 | 60億6231万 | -5.58% | 23.85 | 1.48 |
12/25 | 577 | 588 | 550 | 562 | -0.88% | 66,700 | 57億5510万 | -10.65% | 22.64 | 1.4 |
12/24 | 597 | 603 | 562 | 567 | -5.34% | 76,500 | 58億630万 | -10.14% | 22.85 | 1.42 |
12/22 | 606 | 610 | 588 | 599 | -1.64% | 63,500 | 61億3399万 | -5.52% | 24.14 | 1.5 |
12/21 | 609 | 616 | 606 | 609 | -0.16% | 34,200 | 62億3640万 | -3.94% | 24.54 | 1.52 |
12/18 | 623 | 623 | 609 | 610 | -1.13% | 29,200 | 62億4664万 | -3.79% | 24.58 | 1.52 |
12/17 | 611 | 625 | 611 | 617 | +0.33% | 20,300 | 63億1832万 | -2.83% | 24.86 | 1.54 |
12/16 | 615 | 621 | 608 | 615 | +0.16% | 21,800 | 62億9784万 | -3.3% | 24.78 | 1.54 |
12/15 | 627 | 627 | 612 | 614 | -1.13% | 28,400 | 62億8760万 | -3.61% | 24.74 | 1.53 |
12/14 | 613 | 624 | 613 | 621 | -1.9% | 33,400 | 63億5928万 | -2.82% | 25.02 | 1.55 |
12/11 | 631 | 638 | 631 | 633 | +0.32% | 16,900 | 64億8217万 | -0.94% | 25.51 | 1.58 |
12/10 | 642 | 644 | 631 | 631 | -0.79% | 22,400 | 64億6169万 | -1.25% | 25.42 | 1.58 |
12/09 | 642 | 642 | 629 | 636 | -3.05% | 58,900 | 65億1289万 | -0.47% | 25.63 | 1.59 |
12/08 | 676 | 677 | 655 | 656 | -2.53% | 37,700 | 67億1770万 | +2.66% | 26.43 | 1.64 |
12/07 | 681 | 685 | 666 | 673 | +1.51% | 60,800 | 68億9178万 | +5.32% | 27.12 | 1.68 |
12/04 | 650 | 664 | 645 | 663 | +2.31% | 64,200 | 67億8938万 | +3.92% | 26.71 | 1.66 |
12/03 | 645 | 654 | 645 | 648 | +0.62% | 31,200 | 66億3577万 | +1.57% | 26.11 | 1.62 |
12/02 | 644 | 647 | 642 | 644 | +0.31% | 18,500 | 65億9481万 | +0.94% | 25.95 | 1.61 |
12/01 | 642 | 654 | 637 | 642 | +1.26% | 34,700 | 65億7433万 | +0.31% | 25.87 | 1.6 |
11/30 | 640 | 645 | 626 | 634 | -1.71% | 44,800 | 64億9241万 | -1.4% | 25.55 | 1.58 |
11/27 | 644 | 647 | 642 | 645 | +0.16% | 24,300 | 66億505万 | -0.15% | 25.99 | 1.61 |
11/26 | 646 | 648 | 642 | 644 | 0% | 29,400 | 65億9481万 | -0.77% | 25.95 | 1.61 |
11/25 | 647 | 647 | 640 | 644 | +0.94% | 19,300 | 65億9481万 | -1.38% | 25.95 | 1.61 |
11/24 | 648 | 648 | 636 | 638 | -1.09% | 32,800 | 65億3337万 | -2.89% | 25.71 | 1.59 |
11/20 | 639 | 649 | 633 | 645 | +1.74% | 33,000 | 66億505万 | -2.57% | 25.99 | 1.61 |
11/19 | 628 | 640 | 628 | 634 | +1.6% | 27,600 | 64億9241万 | -4.8% | 25.55 | 1.58 |
11/18 | 623 | 635 | 618 | 624 | +0.32% | 22,400 | 63億9000万 | -6.87% | 25.14 | 1.56 |
11/17 | 608 | 627 | 608 | 622 | +2.47% | 48,100 | 63億6952万 | -7.85% | 25.06 | 1.55 |
11/16 | 608 | 615 | 600 | 607 | -1.46% | 90,000 | 62億1592万 | -10.6% | 24.46 | 1.52 |
11/13 | 628 | 629 | 600 | 616 | -2.07% | 84,900 | 63億808万 | -10.07% | 24.82 | 1.54 |
11/12 | 650 | 650 | 628 | 629 | -3.08% | 65,800 | 64億4121万 | -8.84% | 25.34 | 1.57 |
11/11 | 645 | 650 | 640 | 649 | +0.78% | 28,500 | 66億4601万 | -6.62% | 26.15 | 1.62 |
11/10 | 644 | 644 | 639 | 644 | 0% | 28,600 | 65億9481万 | -7.87% | 25.95 | 1.61 |
11/09 | 637 | 645 | 637 | 644 | +1.74% | 38,500 | 65億9481万 | -8.52% | 25.95 | 1.61 |
11/06 | 626 | 634 | 623 | 633 | +1.93% | 49,200 | 64億8217万 | -10.72% | 25.51 | 1.58 |
11/05 | 620 | 623 | 617 | 621 | -1.11% | 78,400 | 63億5928万 | -13.03% | 25.02 | 1.55 |
11/04 | 650 | 650 | 618 | 628 | -3.68% | 114,900 | 64億3097万 | -12.66% | 25.3 | 1.57 |