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 |
|---|
| 2021 | 4/1, 株式分割 1→5 |
| 2016 |
| 03/31 | 508 | 515 | 496 | 499 | -2.27% | 4,885,500 | 8125億2990万 | +0.08% | 26.68 | 1.71 |
| 03/30 | 516 | 529 | 510 | 511 | -1.54% | 4,819,500 | 8314億324万 | +2.82% | 27.3 | 1.75 |
| 03/29 | 513 | 523 | 504 | 519 | -0.19% | 3,208,500 | 8444億1933万 | +4.64% | 27.72 | 1.77 |
| 03/28 | 513 | 520 | 509 | 520 | +2.2% | 3,591,500 | 8460億4635万 | +5.26% | 27.78 | 1.78 |
| 03/25 | 499 | 509 | 499 | 509 | +3.33% | 3,314,000 | 8278億2381万 | +3.2% | 27.18 | 1.74 |
| 03/24 | 500 | 501 | 485 | 492 | -3.45% | 4,031,500 | 8011億4081万 | +0.08% | 26.3 | 1.68 |
| 03/23 | 512 | 515 | 505 | 510 | -0.39% | 3,126,000 | 8297億7622万 | +4.08% | 27.24 | 1.74 |
| 03/22 | 501 | 513 | 499 | 512 | +3.6% | 4,943,500 | 8330億3025万 | +4.92% | 27.35 | 1.75 |
| 03/18 | 501 | 508 | 489 | 494 | -2.06% | 4,196,000 | 8040億6943万 | +1.69% | 26.4 | 1.69 |
| 03/17 | 510 | 515 | 499 | 505 | -0.98% | 3,584,500 | 8209億9036万 | +4.69% | 26.95 | 1.72 |
| 03/16 | 515 | 516 | 509 | 510 | -2.56% | 3,119,000 | 8291億2542万 | +6.39% | 27.22 | 1.74 |
| 03/15 | 531 | 533 | 520 | 523 | -1.91% | 3,127,500 | 8509億2738万 | +9.87% | 27.94 | 1.79 |
| 03/14 | 536 | 536 | 524 | 533 | +2.58% | 4,636,500 | 8675億2291万 | +12.49% | 28.48 | 1.82 |
| 03/11 | 514 | 522 | 507 | 520 | +1.92% | 6,509,500 | 8457億2094万 | +10.83% | 27.77 | 1.78 |
| 03/10 | 502 | 514 | 501 | 510 | +2.74% | 5,863,500 | 8297億7622万 | +9.44% | 27.24 | 1.74 |
| 03/09 | 501 | 503 | 489 | 496 | -1.55% | 3,252,500 | 8076億4886万 | +7.45% | 26.52 | 1.7 |
| 03/08 | 503 | 513 | 495 | 504 | +0.24% | 5,233,000 | 8203億3955万 | +9.61% | 26.93 | 1.72 |
| 03/07 | 510 | 513 | 503 | 503 | -0.47% | 4,203,500 | 8183億8714万 | +9.59% | 26.87 | 1.72 |
| 03/04 | 495 | 510 | 495 | 505 | +2.06% | 4,710,000 | 8222億9197万 | +10.59% | 27 | 1.73 |
| 03/03 | 486 | 498 | 485 | 495 | +1.98% | 4,587,000 | 8056億9644万 | +9.07% | 26.45 | 1.69 |
| 03/02 | 470 | 493 | 466 | 486 | +7.48% | 6,544,500 | 7900億7713万 | +7.43% | 25.94 | 1.66 |
| 03/01 | 452 | 459 | 442 | 452 | -0.09% | 6,431,500 | 7350億8411万 | +0.4% | 24.13 | 1.54 |
| 02/29 | 452 | 465 | 449 | 452 | +0.44% | 5,971,000 | 7357億3492万 | +0.49% | 24.15 | 1.54 |
| 02/26 | 469 | 475 | 448 | 450 | -2.76% | 5,442,500 | 7324億8089万 | +0.27% | 24.05 | 1.54 |
| 02/25 | 458 | 467 | 452 | 463 | +0.74% | 4,020,500 | 7533億665万 | +3.35% | 24.73 | 1.58 |
| 02/24 | 463 | 469 | 453 | 460 | -3.4% | 4,517,500 | 7477億7481万 | +3.05% | 24.55 | 1.57 |
| 02/23 | 477 | 491 | 471 | 476 | +0.3% | 4,756,500 | 7741億3241万 | +6.68% | 25.42 | 1.62 |
| 02/22 | 471 | 479 | 469 | 474 | -1.17% | 3,317,500 | 7718億5459万 | +6.61% | 25.34 | 1.62 |
| 02/19 | 480 | 484 | 469 | 480 | -1.52% | 5,505,000 | 7809億6586万 | +8.11% | 25.64 | 1.64 |
| 02/18 | 469 | 494 | 469 | 487 | +7.17% | 5,442,500 | 7930億575万 | +10.02% | 26.03 | 1.66 |
| 02/17 | 455 | 470 | 447 | 455 | -0.83% | 4,718,500 | 7399億6515万 | +2.66% | 24.29 | 1.55 |
| 02/16 | 446 | 471 | 440 | 459 | +1.01% | 6,995,500 | 7461億4780万 | +3.29% | 24.5 | 1.57 |
| 02/15 | 424 | 457 | 418 | 454 | +12.43% | 5,742,000 | 7386億6354万 | +1.79% | 24.25 | 1.55 |
| 02/12 | 408 | 423 | 402 | 404 | -5.34% | 11,077,000 | 6569億8753万 | -9.87% | 21.57 | 1.38 |
| 02/10 | 436 | 443 | 420 | 427 | -2.2% | 5,450,000 | 6940億8341万 | -6.04% | 22.79 | 1.46 |
| 02/09 | 441 | 449 | 434 | 436 | -5.13% | 7,215,500 | 7097億272万 | -4.97% | 23.3 | 1.49 |
| 02/08 | 441 | 471 | 441 | 460 | +8.6% | 12,820,000 | 7481億21万 | -0.91% | 24.56 | 1.57 |
| 02/05 | 433 | 438 | 419 | 423 | -2.44% | 5,795,500 | 6888億7697万 | -9.72% | 22.62 | 1.45 |
| 02/04 | 422 | 437 | 422 | 434 | +2.21% | 5,183,500 | 7061億2330万 | -9.01% | 23.18 | 1.48 |
| 02/03 | 440 | 442 | 421 | 425 | -4.02% | 4,969,000 | 6908億2938万 | -12.09% | 22.68 | 1.45 |
| 02/02 | 455 | 457 | 440 | 442 | -4.78% | 3,674,500 | 7197億9020万 | -9.71% | 23.63 | 1.51 |
| 02/01 | 475 | 477 | 463 | 465 | +2.7% | 7,664,000 | 7559億987万 | -5.95% | 24.82 | 1.59 |
| 01/29 | 442 | 455 | 432 | 452 | +3.43% | 4,859,500 | 7360億6032万 | -9.16% | 24.17 | 1.55 |
| 01/28 | 442 | 453 | 437 | 437 | -2.58% | 3,624,500 | 7116億5514万 | -12.87% | 23.36 | 1.49 |
| 01/27 | 444 | 452 | 442 | 449 | +4.37% | 4,142,500 | 7305億2848万 | -11.44% | 23.98 | 1.53 |
| 01/26 | 437 | 440 | 429 | 430 | -3.54% | 3,382,000 | 6999億4065万 | -15.98% | 22.98 | 1.47 |
| 01/25 | 455 | 460 | 441 | 446 | +0.9% | 5,313,500 | 7256億4744万 | -13.9% | 23.82 | 1.52 |
| 01/22 | 435 | 442 | 427 | 442 | +7.13% | 4,565,500 | 7191億3939万 | -15.33% | 23.61 | 1.51 |
| 01/21 | 428 | 439 | 413 | 413 | -3.19% | 4,807,500 | 6713億523万 | -21.71% | 22.04 | 1.41 |
| 01/20 | 452 | 454 | 425 | 426 | -5.37% | 5,982,000 | 6934億3260万 | -20.04% | 22.77 | 1.46 |
| 01/19 | 440 | 451 | 438 | 450 | +1.76% | 5,075,500 | 7328億630万 | -16.44% | 24.06 | 1.54 |
| 01/18 | 436 | 445 | 430 | 443 | -2.17% | 8,933,500 | 7201億1560万 | -18.49% | 23.64 | 1.51 |
| 01/15 | 476 | 478 | 448 | 452 | -3.13% | 6,360,500 | 7360億6032万 | -17.6% | 24.17 | 1.55 |
| 01/14 | 472 | 473 | 457 | 467 | -4.73% | 6,877,000 | 7598億1470万 | -15.7% | 24.94 | 1.59 |
| 01/13 | 480 | 491 | 477 | 490 | +4.21% | 4,357,500 | 7975億6138万 | -12.31% | 26.18 | 1.67 |
| 01/12 | 495 | 500 | 467 | 470 | -6.18% | 9,224,500 | 7653億4654万 | -16.45% | 25.13 | 1.61 |
| 01/08 | 506 | 511 | 491 | 501 | -1.99% | 9,495,500 | 8157億8392万 | -11.88% | 26.78 | 1.71 |
| 01/07 | 539 | 540 | 507 | 512 | -6.02% | 6,519,500 | 8323億7944万 | -10.72% | 27.33 | 1.75 |
| 01/06 | 556 | 562 | 538 | 544 | -1.8% | 3,894,500 | 8857億4544万 | -5.65% | 29.08 | 1.86 |
| 01/05 | 564 | 565 | 550 | 554 | -3.38% | 4,597,500 | 9020億1557万 | -4.41% | 29.61 | 1.89 |
| 01/04 | 587 | 599 | 569 | 574 | -3.01% | 3,491,500 | 9335億7960万 | -1.58% | 30.65 | 1.96 |
| 2015 |
| 12/30 | 602 | 608 | 591 | 592 | -1.73% | 3,357,000 | 9625億4042万 | +0.96% | 31.6 | 2.02 |
| 12/29 | 600 | 605 | 590 | 602 | +0.33% | 2,798,500 | 9794億6135万 | +2.73% | 32.16 | 2.06 |
| 12/28 | 584 | 604 | 584 | 600 | +2.85% | 3,755,500 | 9762億732万 | +2.39% | 32.05 | 2.05 |
| 12/25 | 566 | 592 | 566 | 583 | +4.59% | 5,305,000 | 9491億9892万 | -0.44% | 31.16 | 1.99 |
| 12/24 | 572 | 577 | 557 | 558 | -1.66% | 2,321,500 | 9075億4741万 | -4.81% | 29.8 | 1.9 |
| 12/22 | 553 | 570 | 551 | 567 | +2.2% | 3,077,500 | 9228億4132万 | -3.37% | 30.3 | 1.94 |
| 12/21 | 556 | 564 | 543 | 555 | -0.96% | 3,442,500 | 9029億9177万 | -5.29% | 29.65 | 1.9 |
| 12/18 | 576 | 592 | 560 | 560 | -2.91% | 5,249,500 | 9117億7764万 | -4.37% | 29.93 | 1.91 |
| 12/17 | 582 | 589 | 576 | 577 | +1.62% | 4,090,500 | 9391億1145万 | -1.33% | 30.83 | 1.97 |
| 12/16 | 560 | 571 | 552 | 568 | +3.39% | 5,455,500 | 9241億4293万 | -2.74% | 30.34 | 1.94 |
| 12/15 | 560 | 564 | 547 | 549 | -1.51% | 4,621,000 | 8938億8051万 | -5.76% | 29.35 | 1.88 |
| 12/14 | 551 | 559 | 540 | 558 | -1.59% | 4,640,000 | 9075億4741万 | -4.49% | 29.8 | 1.9 |
| 12/11 | 558 | 573 | 556 | 567 | -0.21% | 4,147,000 | 9221億9052万 | -2.61% | 30.28 | 1.94 |
| 12/10 | 562 | 573 | 560 | 568 | +0.32% | 5,133,500 | 9241億4293万 | -2.24% | 30.34 | 1.94 |
| 12/09 | 571 | 576 | 559 | 566 | -1.94% | 6,145,000 | 9212億1431万 | -2.21% | 30.24 | 1.93 |
| 12/08 | 588 | 589 | 570 | 577 | -1.67% | 5,895,500 | 9394億3685万 | +0.24% | 30.84 | 1.97 |
| 12/07 | 590 | 598 | 585 | 587 | +0.62% | 3,857,500 | 9553億8157万 | +2.48% | 31.37 | 2.01 |
| 12/04 | 586 | 592 | 582 | 584 | -2.51% | 5,304,000 | 9495億2432万 | +2.39% | 31.17 | 1.99 |
| 12/03 | 604 | 606 | 594 | 599 | -1.87% | 5,072,000 | 9739億2951万 | +5.57% | 31.97 | 2.04 |
| 12/02 | 624 | 628 | 605 | 610 | -1.29% | 3,426,500 | 9924億7745万 | +8.16% | 32.58 | 2.08 |
| 12/01 | 612 | 620 | 605 | 618 | +0.16% | 3,817,500 | 1兆54億 | +10.16% | 33.01 | 2.11 |
| 11/30 | 612 | 628 | 611 | 617 | 0% | 5,988,000 | 1兆38億 | +10.77% | 32.96 | 2.11 |
| 11/27 | 635 | 635 | 614 | 617 | -2.37% | 2,481,000 | 1兆38億 | +11.78% | 32.96 | 2.11 |
| 11/26 | 626 | 636 | 620 | 632 | +0.64% | 3,365,000 | 1兆282億 | +15.54% | 33.76 | 2.16 |
| 11/25 | 607 | 632 | 607 | 628 | +4.49% | 5,768,500 | 1兆217億 | +16.08% | 33.54 | 2.14 |
| 11/24 | 615 | 619 | 600 | 601 | -1.8% | 4,925,000 | 9778億3434万 | +12.13% | 32.1 | 2.05 |
| 11/20 | 597 | 613 | 591 | 612 | +3.1% | 5,247,500 | 9957億3147万 | +15.04% | 32.69 | 2.09 |
| 11/19 | 592 | 595 | 582 | 594 | +2.17% | 4,647,500 | 9657億9445万 | +12.64% | 31.71 | 2.03 |
| 11/18 | 582 | 597 | 572 | 581 | +0.28% | 10,659,000 | 9452億9409万 | +11.3% | 31.03 | 1.98 |
| 11/17 | 559 | 586 | 553 | 579 | +5.54% | 8,680,500 | 9426億9087万 | +11.64% | 30.95 | 1.98 |
| 11/16 | 533 | 551 | 531 | 549 | +1.48% | 3,794,000 | 8932億2970万 | +6.4% | 29.33 | 1.87 |
| 11/13 | 539 | 546 | 533 | 541 | -1.28% | 2,701,500 | 8802億1360万 | +5.46% | 28.9 | 1.85 |
| 11/12 | 552 | 558 | 542 | 548 | -0.47% | 3,728,000 | 8916億269万 | +7.45% | 29.27 | 1.87 |
| 11/11 | 542 | 553 | 541 | 551 | +0.07% | 3,872,000 | 8958億3292万 | +8.81% | 29.41 | 1.88 |
| 11/10 | 547 | 553 | 537 | 550 | -1.22% | 5,518,500 | 8951億8212万 | +9.6% | 29.39 | 1.88 |
| 11/09 | 538 | 558 | 530 | 557 | +5.21% | 8,790,500 | 9062億4580万 | +11.85% | 29.75 | 1.9 |
| 11/06 | 521 | 531 | 517 | 529 | +1.77% | 3,425,500 | 8613億4026万 | +7.38% | 28.28 | 1.81 |
| 11/05 | 526 | 537 | 513 | 520 | +0.89% | 5,128,000 | 8463億7175万 | +6.38% | 27.79 | 1.78 |
| 11/04 | 505 | 523 | 505 | 516 | +3.08% | 4,665,500 | 8388億8749万 | +6.53% | 27.54 | 1.76 |
