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 | 10/1, 株式併合 5→1 |
| 2016 |
| 03/31 | 3,085 | 3,095 | 3,005 | 3,055 | -0.97% | 232,000 | 1312億9166万 | -2.83% | 12.56 | 0.8 |
| 03/30 | 3,070 | 3,115 | 3,025 | 3,085 | 0% | 222,600 | 1325億8094万 | -1.94% | 12.68 | 0.81 |
| 03/29 | 3,090 | 3,130 | 3,065 | 3,085 | -1.91% | 209,000 | 1325億8094万 | -1.63% | 12.68 | 0.81 |
| 03/28 | 3,105 | 3,150 | 3,090 | 3,145 | +2.44% | 142,000 | 1351億5950万 | +0.74% | 12.93 | 0.83 |
| 03/25 | 3,135 | 3,135 | 3,045 | 3,070 | -1.44% | 157,600 | 1319億3630万 | -1.1% | 12.62 | 0.81 |
| 03/24 | 3,140 | 3,145 | 3,105 | 3,115 | -1.11% | 125,400 | 1338億7022万 | +0.71% | 12.8 | 0.82 |
| 03/23 | 3,160 | 3,195 | 3,110 | 3,150 | +1.12% | 233,000 | 1353億7438万 | +2.37% | 12.95 | 0.83 |
| 03/22 | 3,030 | 3,145 | 3,030 | 3,115 | +4.18% | 276,800 | 1338億7022万 | +1.83% | 12.8 | 0.82 |
| 03/18 | 2,990 | 3,020 | 2,975 | 2,990 | -0.83% | 216,400 | 1284億9822万 | -1.77% | 12.29 | 0.79 |
| 03/17 | 3,030 | 3,070 | 2,995 | 3,015 | -0.66% | 138,400 | 1295億7262万 | -0.36% | 12.39 | 0.79 |
| 03/16 | 3,005 | 3,055 | 2,990 | 3,035 | 0% | 200,400 | 1304億3214万 | +0.66% | 12.47 | 0.8 |
| 03/15 | 3,040 | 3,075 | 2,985 | 3,035 | -1.62% | 367,200 | 1304億3214万 | +0.9% | 12.47 | 0.8 |
| 03/14 | 3,095 | 3,110 | 3,020 | 3,085 | -0.16% | 310,000 | 1325億8094万 | +2.56% | 12.68 | 0.81 |
| 03/11 | 3,080 | 3,110 | 3,040 | 3,090 | -2.83% | 358,800 | 1327億9582万 | +2.86% | 12.7 | 0.81 |
| 03/10 | 3,135 | 3,200 | 3,130 | 3,180 | +3.08% | 154,800 | 1366億6366万 | +5.93% | 13.07 | 0.84 |
| 03/09 | 3,145 | 3,145 | 3,060 | 3,085 | -3.44% | 305,600 | 1325億8094万 | +2.94% | 12.68 | 0.81 |
| 03/08 | 3,270 | 3,285 | 3,150 | 3,195 | -2.44% | 240,800 | 1373億830万 | +6.43% | 13.13 | 0.84 |
| 03/07 | 3,255 | 3,285 | 3,225 | 3,275 | -0.3% | 142,400 | 1407億4638万 | +8.99% | 13.46 | 0.86 |
| 03/04 | 3,255 | 3,290 | 3,220 | 3,285 | -0.3% | 210,200 | 1411億7614万 | +9.43% | 13.5 | 0.86 |
| 03/03 | 3,285 | 3,310 | 3,250 | 3,295 | -0.45% | 175,200 | 1416億590万 | +9.91% | 13.54 | 0.87 |
| 03/02 | 3,250 | 3,330 | 3,250 | 3,310 | +3.44% | 206,000 | 1422億5054万 | +10.7% | 13.6 | 0.87 |
| 03/01 | 3,175 | 3,235 | 3,150 | 3,200 | -0.62% | 307,000 | 1375億2318万 | +7.42% | 13.15 | 0.84 |
| 02/29 | 3,320 | 3,345 | 3,220 | 3,220 | -1.08% | 314,400 | 1383億8270万 | +8.31% | 13.23 | 0.85 |
| 02/26 | 3,220 | 3,280 | 3,215 | 3,255 | +0.93% | 342,400 | 1398億8686万 | +9.89% | 13.38 | 0.86 |
| 02/25 | 3,125 | 3,265 | 3,105 | 3,225 | +4.03% | 548,200 | 1385億9758万 | +9.47% | 13.25 | 0.85 |
| 02/24 | 2,985 | 3,165 | 2,945 | 3,100 | +8.58% | 760,600 | 1332億2558万 | +5.77% | 12.74 | 0.81 |
| 02/23 | 2,765 | 2,905 | 2,730 | 2,855 | +5.16% | 482,200 | 1226億9646万 | -2.36% | 11.73 | 0.75 |
| 02/22 | 2,725 | 2,775 | 2,685 | 2,715 | +0.37% | 272,800 | 1166億7982万 | -7.31% | 11.16 | 0.71 |
| 02/19 | 2,750 | 2,785 | 2,670 | 2,705 | -3.22% | 300,200 | 1162億5006万 | -7.93% | 11.12 | 0.71 |
| 02/18 | 2,790 | 2,835 | 2,770 | 2,795 | +2.57% | 173,000 | 1201億1790万 | -5.22% | 11.49 | 0.73 |
| 02/17 | 2,700 | 2,750 | 2,685 | 2,725 | +0.93% | 189,600 | 1171億958万 | -7.88% | 11.2 | 0.72 |
| 02/16 | 2,695 | 2,770 | 2,670 | 2,700 | -0.74% | 239,000 | 1160億3518万 | -8.88% | 11.1 | 0.71 |
| 02/15 | 2,700 | 2,750 | 2,650 | 2,720 | +6.67% | 356,000 | 1168億9470万 | -8.42% | 11.18 | 0.71 |
| 02/12 | 2,645 | 2,680 | 2,540 | 2,550 | -6.59% | 300,600 | 1095億8878万 | -14.37% | 10.48 | 0.67 |
| 02/10 | 2,855 | 2,865 | 2,690 | 2,730 | -4.71% | 340,000 | 1173億2446万 | -8.79% | 11.22 | 0.72 |
| 02/09 | 2,925 | 2,995 | 2,830 | 2,865 | -5.6% | 372,000 | 1231億2622万 | -4.37% | 11.77 | 0.75 |
| 02/08 | 3,030 | 3,050 | 2,980 | 3,035 | +1.17% | 156,000 | 1304億3214万 | +1.54% | 12.47 | 0.8 |
| 02/05 | 2,950 | 3,025 | 2,950 | 3,000 | -0.83% | 233,200 | 1289億2798万 | +0.7% | 12.33 | 0.79 |
| 02/04 | 3,040 | 3,055 | 2,975 | 3,025 | -0.82% | 307,200 | 1300億238万 | +1.82% | 12.43 | 0.8 |
| 02/03 | 3,130 | 3,165 | 3,030 | 3,050 | -5.43% | 380,600 | 1310億7678万 | +3.01% | 12.53 | 0.8 |
| 02/02 | 3,275 | 3,350 | 3,205 | 3,225 | -1.23% | 413,000 | 1385億9758万 | +9.36% | 13.25 | 0.85 |
| 02/01 | 3,175 | 3,280 | 3,170 | 3,265 | +1.71% | 285,000 | 1403億1662万 | +11.47% | 13.42 | 0.86 |
| 01/29 | 3,180 | 3,225 | 3,120 | 3,210 | +1.26% | 435,600 | 1379億5294万 | +10.31% | 13.19 | 0.84 |
| 01/28 | 3,075 | 3,180 | 3,040 | 3,170 | +2.59% | 320,200 | 1362億3390万 | +9.61% | 13.03 | 0.83 |
| 01/27 | 3,100 | 3,110 | 3,035 | 3,090 | +1.81% | 207,200 | 1327億9582万 | +7.4% | 12.7 | 0.81 |
| 01/26 | 3,030 | 3,090 | 3,000 | 3,035 | -0.82% | 245,000 | 1304億3214万 | +5.86% | 12.47 | 0.8 |
| 01/25 | 3,000 | 3,090 | 2,960 | 3,060 | +3.73% | 308,800 | 1315億654万 | +7.14% | 12.58 | 0.8 |
| 01/22 | 2,970 | 2,975 | 2,860 | 2,950 | +3.51% | 269,000 | 1267億7918万 | +3.8% | 12.12 | 0.78 |
| 01/21 | 2,945 | 2,980 | 2,845 | 2,850 | -0.18% | 325,600 | 1224億8158万 | +0.49% | 11.71 | 0.75 |
| 01/20 | 2,930 | 2,930 | 2,830 | 2,855 | -2.56% | 360,000 | 1226億9646万 | +0.67% | 11.73 | 0.75 |
| 01/19 | 2,910 | 2,965 | 2,895 | 2,930 | -1.01% | 204,400 | 1259億1966万 | +3.39% | 12.04 | 0.77 |
| 01/18 | 2,945 | 2,995 | 2,910 | 2,960 | +0.34% | 289,000 | 1272億894万 | +4.59% | 12.16 | 0.78 |
| 01/15 | 2,995 | 2,995 | 2,930 | 2,950 | -1.01% | 273,800 | 1267億7918万 | +4.39% | 12.12 | 0.78 |
| 01/14 | 2,910 | 3,005 | 2,895 | 2,980 | -1% | 437,000 | 1280億6846万 | +5.52% | 12.25 | 0.78 |
| 01/13 | 2,925 | 3,020 | 2,910 | 3,010 | +5.61% | 279,000 | 1293億5774万 | +6.81% | 12.37 | 0.79 |
| 01/12 | 2,870 | 2,945 | 2,845 | 2,850 | -1.38% | 278,600 | 1224億8158万 | +1.35% | 11.71 | 0.75 |
| 01/08 | 2,940 | 2,985 | 2,880 | 2,890 | -1.2% | 349,400 | 1242億62万 | +2.77% | 11.88 | 0.76 |
| 01/07 | 2,910 | 2,940 | 2,860 | 2,925 | +0.69% | 344,600 | 1257億478万 | +3.98% | 12.02 | 0.77 |
| 01/06 | 2,865 | 2,935 | 2,840 | 2,905 | +3.2% | 321,800 | 1248億4526万 | +3.27% | 11.94 | 0.76 |
| 01/05 | 2,715 | 2,840 | 2,700 | 2,815 | +4.45% | 211,800 | 1209億7742万 | +0.14% | 11.57 | 0.74 |
| 01/04 | 2,735 | 2,780 | 2,695 | 2,695 | -3.23% | 89,200 | 1158億2030万 | -4.3% | 11.08 | 0.71 |
| 2015 |
| 12/30 | 2,800 | 2,815 | 2,760 | 2,785 | -0.54% | 112,800 | 1196億8814万 | -1.42% | 11.45 | 0.73 |
| 12/29 | 2,745 | 2,810 | 2,745 | 2,800 | +0.9% | 69,600 | 1203億3278万 | -1.3% | 11.51 | 0.74 |
| 12/28 | 2,710 | 2,780 | 2,705 | 2,775 | +1.46% | 61,400 | 1192億5838万 | -2.6% | 11.4 | 0.73 |
| 12/25 | 2,785 | 2,785 | 2,715 | 2,735 | -0.36% | 75,400 | 1175億3934万 | -4.34% | 11.24 | 0.72 |
| 12/24 | 2,785 | 2,805 | 2,745 | 2,745 | -1.44% | 79,600 | 1179億6910万 | -4.36% | 11.28 | 0.72 |
| 12/22 | 2,750 | 2,800 | 2,730 | 2,785 | +1.09% | 112,200 | 1196億8814万 | -3.27% | 11.45 | 0.73 |
| 12/21 | 2,785 | 2,785 | 2,720 | 2,755 | -1.43% | 105,800 | 1183億9886万 | -4.57% | 11.32 | 0.72 |
| 12/18 | 2,830 | 2,885 | 2,795 | 2,795 | -1.24% | 157,600 | 1201億1790万 | -3.49% | 11.49 | 0.73 |
| 12/17 | 2,815 | 2,845 | 2,790 | 2,830 | +2.54% | 169,800 | 1216億2206万 | -2.55% | 11.63 | 0.74 |
| 12/16 | 2,710 | 2,765 | 2,710 | 2,760 | +1.85% | 126,000 | 1186億1374万 | -5.22% | 11.34 | 0.73 |
| 12/15 | 2,775 | 2,800 | 2,705 | 2,710 | -3.73% | 158,200 | 1164億6494万 | -7.32% | 11.14 | 0.71 |
| 12/14 | 2,780 | 2,815 | 2,760 | 2,815 | -1.23% | 156,800 | 1209億7742万 | -4.12% | 11.57 | 0.74 |
| 12/11 | 2,775 | 2,870 | 2,775 | 2,850 | +1.6% | 182,000 | 1224億8158万 | -3.19% | 11.71 | 0.75 |
| 12/10 | 2,800 | 2,830 | 2,770 | 2,805 | -0.88% | 120,000 | 1205億4766万 | -4.88% | 11.53 | 0.74 |
| 12/09 | 2,835 | 2,875 | 2,815 | 2,830 | -1.22% | 97,600 | 1216億2206万 | -4.17% | 11.63 | 0.74 |
| 12/08 | 2,880 | 2,880 | 2,840 | 2,865 | -0.52% | 123,400 | 1231億2622万 | -3.05% | 11.77 | 0.75 |
| 12/07 | 2,885 | 2,905 | 2,860 | 2,880 | +1.59% | 150,200 | 1237億7086万 | -2.7% | 11.84 | 0.76 |
| 12/04 | 2,815 | 2,860 | 2,815 | 2,835 | -1.05% | 120,600 | 1218億3694万 | -4.42% | 11.65 | 0.75 |
| 12/03 | 2,850 | 2,890 | 2,835 | 2,865 | +0.17% | 102,200 | 1231億2622万 | -3.6% | 11.77 | 0.75 |
| 12/02 | 2,935 | 2,935 | 2,850 | 2,860 | -1.72% | 142,800 | 1229億1134万 | -3.96% | 11.75 | 0.75 |
| 12/01 | 2,915 | 2,935 | 2,895 | 2,910 | 0% | 108,200 | 1250億6014万 | -2.55% | 11.96 | 0.76 |
| 11/30 | 2,855 | 2,915 | 2,835 | 2,910 | +1.22% | 220,400 | 1250億6014万 | -2.64% | 11.96 | 0.76 |
| 11/27 | 2,920 | 2,920 | 2,865 | 2,875 | -1.54% | 135,200 | 1235億5598万 | -3.88% | 11.82 | 0.76 |
| 11/26 | 2,915 | 2,950 | 2,910 | 2,920 | -0.17% | 116,600 | 1254億8990万 | -2.54% | 12 | 0.77 |
| 11/25 | 3,050 | 3,055 | 2,915 | 2,925 | -5.65% | 320,600 | 1257億478万 | -2.4% | 12.02 | 0.77 |
| 11/24 | 3,085 | 3,115 | 3,080 | 3,100 | +0.49% | 132,000 | 1332億2558万 | +3.44% | 12.74 | 0.81 |
| 11/20 | 3,030 | 3,085 | 3,005 | 3,085 | +1.82% | 134,000 | 1325億8094万 | +3.18% | 12.68 | 0.81 |
| 11/19 | 3,025 | 3,045 | 3,005 | 3,030 | +1% | 162,800 | 1302億1726万 | +1.51% | 12.45 | 0.8 |
| 11/18 | 3,000 | 3,020 | 2,980 | 3,000 | +0.5% | 117,600 | 1289億2798万 | +0.74% | 12.33 | 0.79 |
| 11/17 | 3,005 | 3,020 | 2,970 | 2,985 | +0.34% | 173,200 | 1282億8334万 | +0.27% | 12.27 | 0.78 |
| 11/16 | 2,930 | 2,990 | 2,930 | 2,975 | -0.34% | 71,200 | 1278億5358万 | +0.2% | 12.23 | 0.78 |
| 11/13 | 2,980 | 3,005 | 2,930 | 2,985 | -0.33% | 195,000 | 1282億8334万 | +0.88% | 12.27 | 0.78 |
| 11/12 | 3,010 | 3,045 | 2,955 | 2,995 | -1.32% | 162,200 | 1287億1310万 | +1.59% | 12.31 | 0.79 |
| 11/11 | 3,035 | 3,055 | 3,010 | 3,035 | -0.33% | 108,600 | 1304億3214万 | +3.37% | 12.47 | 0.8 |
| 11/10 | 3,000 | 3,060 | 3,000 | 3,045 | +0.66% | 187,800 | 1308億6190万 | +4.17% | 12.51 | 0.8 |
| 11/09 | 3,020 | 3,045 | 3,000 | 3,025 | +0.83% | 159,400 | 1300億238万 | +3.95% | 12.43 | 0.8 |
| 11/06 | 2,990 | 3,030 | 2,985 | 3,000 | +0.84% | 159,600 | 1289億2798万 | +3.52% | 12.33 | 0.79 |
| 11/05 | 2,930 | 2,980 | 2,915 | 2,975 | +1.88% | 212,400 | 1278億5358万 | +3.23% | 12.23 | 0.78 |
| 11/04 | 2,920 | 2,945 | 2,850 | 2,920 | +1.74% | 236,800 | 1254億8990万 | +2.06% | 12 | 0.77 |
