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 | 1,834 | 1,838 | 1,802 | 1,808 | -1.15% | 851,300 | 4929億287万 | +6.54% | 16.99 | 1.89 |
| 03/30 | 1,816 | 1,842 | 1,804 | 1,829 | +0.72% | 767,100 | 4986億2796万 | +8.35% | 17.19 | 1.91 |
| 03/29 | 1,794 | 1,821 | 1,794 | 1,816 | +0.28% | 555,100 | 4950億8385万 | +8.03% | 17.07 | 1.9 |
| 03/28 | 1,772 | 1,811 | 1,761 | 1,811 | +2.43% | 850,200 | 4937億2074万 | +8.05% | 17.02 | 1.89 |
| 03/25 | 1,769 | 1,780 | 1,752 | 1,768 | +0.45% | 682,200 | 4819億9794万 | +5.8% | 16.61 | 1.85 |
| 03/24 | 1,776 | 1,792 | 1,757 | 1,760 | -1.12% | 891,900 | 4798億1695万 | +5.52% | 16.54 | 1.84 |
| 03/23 | 1,789 | 1,797 | 1,768 | 1,780 | -1.71% | 689,800 | 4852億6942万 | +6.97% | 16.73 | 1.86 |
| 03/22 | 1,793 | 1,812 | 1,785 | 1,811 | +4.2% | 1,248,700 | 4937億2074万 | +9.16% | 17.02 | 1.89 |
| 03/18 | 1,750 | 1,773 | 1,723 | 1,738 | +0.17% | 923,000 | 4738億1924万 | +5.14% | 16.33 | 1.81 |
| 03/17 | 1,737 | 1,761 | 1,725 | 1,735 | +0.58% | 1,175,000 | 4730億137万 | +5.6% | 16.3 | 1.81 |
| 03/16 | 1,731 | 1,733 | 1,715 | 1,725 | -1.43% | 1,006,100 | 4702億7514万 | +5.12% | 16.21 | 1.8 |
| 03/15 | 1,734 | 1,762 | 1,725 | 1,750 | +0.75% | 1,349,200 | 4770億9072万 | +6.71% | 16.45 | 1.83 |
| 03/14 | 1,726 | 1,747 | 1,714 | 1,737 | +2.42% | 1,142,100 | 4735億4661万 | +5.85% | 16.32 | 1.81 |
| 03/11 | 1,656 | 1,705 | 1,651 | 1,696 | +1.62% | 1,481,200 | 4623億6906万 | +3.41% | 15.94 | 1.77 |
| 03/10 | 1,641 | 1,679 | 1,638 | 1,669 | +3.54% | 1,157,900 | 4550億823万 | +1.77% | 15.68 | 1.74 |
| 03/09 | 1,616 | 1,623 | 1,598 | 1,612 | -1.29% | 814,600 | 4394億6871万 | -1.77% | 15.15 | 1.68 |
| 03/08 | 1,626 | 1,655 | 1,608 | 1,633 | +0.31% | 650,500 | 4451億9379万 | -0.79% | 15.35 | 1.7 |
| 03/07 | 1,629 | 1,650 | 1,620 | 1,628 | -0.18% | 681,500 | 4438億3068万 | -1.33% | 15.3 | 1.7 |
| 03/04 | 1,615 | 1,657 | 1,613 | 1,631 | +0.87% | 1,065,100 | 4446億4855万 | -1.21% | 15.33 | 1.7 |
| 03/03 | 1,582 | 1,618 | 1,570 | 1,617 | +1.76% | 1,499,900 | 4408億3182万 | -2.12% | 15.2 | 1.69 |
| 03/02 | 1,565 | 1,608 | 1,551 | 1,589 | +4.2% | 1,841,500 | 4331億9837万 | -3.93% | 14.93 | 1.66 |
| 03/01 | 1,503 | 1,530 | 1,492 | 1,525 | -1.55% | 2,420,800 | 4157億5048万 | -7.85% | 14.33 | 1.59 |
| 02/29 | 1,604 | 1,619 | 1,543 | 1,549 | -3.25% | 2,315,100 | 4222億9344万 | -6.8% | 14.56 | 1.62 |
| 02/26 | 1,618 | 1,633 | 1,597 | 1,601 | -0.74% | 1,469,600 | 4364億6985万 | -3.96% | 15.05 | 1.67 |
| 02/25 | 1,616 | 1,628 | 1,589 | 1,613 | +1.7% | 1,053,700 | 4397億4133万 | -3.18% | 15.16 | 1.68 |
| 02/24 | 1,610 | 1,617 | 1,579 | 1,586 | -3.06% | 1,765,700 | 4323億8050万 | -4.8% | 14.9 | 1.66 |
| 02/23 | 1,686 | 1,693 | 1,625 | 1,636 | -3.14% | 1,612,600 | 4460億1166万 | -2.09% | 15.37 | 1.71 |
| 02/22 | 1,665 | 1,701 | 1,662 | 1,689 | -0.18% | 919,300 | 4604億6070万 | +1.02% | 15.87 | 1.76 |
| 02/19 | 1,675 | 1,700 | 1,662 | 1,692 | -0.65% | 1,115,200 | 4612億7857万 | +1.2% | 15.9 | 1.77 |
| 02/18 | 1,699 | 1,735 | 1,686 | 1,703 | +3.46% | 1,911,100 | 4642億7742万 | +1.79% | 16 | 1.78 |
| 02/17 | 1,639 | 1,693 | 1,623 | 1,646 | -0.72% | 982,900 | 4487億3790万 | -1.85% | 15.47 | 1.72 |
| 02/16 | 1,644 | 1,701 | 1,616 | 1,658 | -0.3% | 1,856,200 | 4520億938万 | -1.19% | 15.58 | 1.73 |
| 02/15 | 1,518 | 1,665 | 1,496 | 1,663 | +11.76% | 2,477,000 | 4533億7249万 | -0.95% | 15.63 | 1.74 |
| 02/12 | 1,591 | 1,607 | 1,473 | 1,488 | -12.42% | 4,296,300 | 4056億6342万 | -11.48% | 13.98 | 1.55 |
| 02/10 | 1,726 | 1,741 | 1,646 | 1,699 | 0% | 2,370,400 | 4631億8693万 | +0.41% | 15.97 | 1.77 |
| 02/09 | 1,700 | 1,711 | 1,683 | 1,699 | -3.74% | 1,830,600 | 4631億8693万 | +0.3% | 15.97 | 1.77 |
| 02/08 | 1,700 | 1,783 | 1,700 | 1,765 | +3.22% | 1,270,000 | 4811億8007万 | +4.07% | 16.59 | 1.84 |
| 02/05 | 1,669 | 1,718 | 1,659 | 1,710 | +0.35% | 1,290,300 | 4661億8579万 | +0.59% | 16.07 | 1.78 |
| 02/04 | 1,664 | 1,731 | 1,659 | 1,704 | +1.13% | 870,400 | 4645億5005万 | -0.12% | 16.01 | 1.78 |
| 02/03 | 1,650 | 1,708 | 1,650 | 1,685 | -2.54% | 1,391,000 | 4593億7020万 | -1.52% | 15.83 | 1.76 |
| 02/02 | 1,708 | 1,743 | 1,708 | 1,729 | -0.8% | 959,500 | 4713億6563万 | +0.76% | 16.25 | 1.8 |
| 02/01 | 1,694 | 1,752 | 1,688 | 1,743 | +4.81% | 1,511,600 | 4751億8235万 | +1.34% | 16.38 | 1.82 |
| 01/29 | 1,644 | 1,674 | 1,581 | 1,663 | +1.16% | 2,133,300 | 4533億7249万 | -3.54% | 15.63 | 1.74 |
| 01/28 | 1,653 | 1,688 | 1,640 | 1,644 | -1.08% | 680,900 | 4481億9265万 | -4.92% | 15.45 | 1.72 |
| 01/27 | 1,654 | 1,670 | 1,643 | 1,662 | +1.84% | 775,600 | 4530億9987万 | -4.26% | 15.62 | 1.73 |
| 01/26 | 1,672 | 1,673 | 1,629 | 1,632 | -3.83% | 729,700 | 4449億2117万 | -6.42% | 15.34 | 1.7 |
| 01/25 | 1,682 | 1,715 | 1,664 | 1,697 | +1.8% | 768,500 | 4626億4168万 | -3.08% | 15.95 | 1.77 |
| 01/22 | 1,633 | 1,671 | 1,607 | 1,667 | +5.98% | 758,000 | 4544億6299万 | -4.96% | 15.67 | 1.74 |
| 01/21 | 1,624 | 1,678 | 1,573 | 1,573 | -3.26% | 1,135,300 | 4288億3640万 | -10.63% | 14.78 | 1.64 |
| 01/20 | 1,680 | 1,692 | 1,621 | 1,626 | -4.3% | 1,395,000 | 4432億8543万 | -8.19% | 15.28 | 1.7 |
| 01/19 | 1,675 | 1,734 | 1,675 | 1,699 | +1.43% | 1,514,000 | 4631億8693万 | -4.44% | 15.97 | 1.77 |
| 01/18 | 1,649 | 1,680 | 1,637 | 1,675 | -0.65% | 893,200 | 4566億4397万 | -6.11% | 15.74 | 1.75 |
| 01/15 | 1,733 | 1,747 | 1,674 | 1,686 | -1.52% | 1,187,900 | 4596億4283万 | -5.86% | 15.84 | 1.76 |
| 01/14 | 1,742 | 1,754 | 1,679 | 1,712 | -5.1% | 1,533,000 | 4667億3103万 | -4.89% | 16.09 | 1.79 |
| 01/13 | 1,691 | 1,804 | 1,691 | 1,804 | +8.67% | 1,806,900 | 4918億1237万 | -0.17% | 16.95 | 1.88 |
| 01/12 | 1,684 | 1,721 | 1,658 | 1,660 | -1.78% | 2,499,700 | 4525億5462万 | -8.44% | 15.6 | 1.73 |
| 01/08 | 1,701 | 1,721 | 1,684 | 1,690 | -1.63% | 816,100 | 4607億3332万 | -7.4% | 15.88 | 1.76 |
| 01/07 | 1,750 | 1,770 | 1,717 | 1,718 | -1.88% | 1,057,300 | 4683億6677万 | -6.43% | 16.15 | 1.79 |
| 01/06 | 1,760 | 1,778 | 1,735 | 1,751 | +0.23% | 685,400 | 4773億6334万 | -5.09% | 16.46 | 1.83 |
| 01/05 | 1,754 | 1,769 | 1,737 | 1,747 | -1.13% | 488,100 | 4762億7285万 | -5.67% | 16.42 | 1.82 |
| 01/04 | 1,810 | 1,836 | 1,762 | 1,767 | -4.23% | 525,900 | 4817億2531万 | -5.05% | 16.61 | 1.84 |
| 2015 |
| 12/30 | 1,873 | 1,888 | 1,835 | 1,845 | -1.02% | 361,600 | 5029億8993万 | -1.23% | 17.34 | 1.93 |
| 12/29 | 1,832 | 1,868 | 1,822 | 1,864 | +1.08% | 449,300 | 5081億6977万 | -0.48% | 17.52 | 1.95 |
| 12/28 | 1,805 | 1,855 | 1,805 | 1,844 | +2.16% | 329,200 | 5027億1730万 | -1.81% | 17.33 | 1.92 |
| 12/25 | 1,826 | 1,831 | 1,781 | 1,805 | -1.15% | 535,100 | 4920億8500万 | -4.04% | 16.96 | 1.88 |
| 12/24 | 1,845 | 1,853 | 1,821 | 1,826 | -0.71% | 518,800 | 4978億1009万 | -3.08% | 17.16 | 1.91 |
| 12/22 | 1,802 | 1,850 | 1,793 | 1,839 | +2.28% | 596,300 | 5013億5419万 | -2.44% | 17.28 | 1.92 |
| 12/21 | 1,792 | 1,802 | 1,767 | 1,798 | -0.5% | 554,800 | 4901億7663万 | -4.56% | 16.9 | 1.88 |
| 12/18 | 1,854 | 1,895 | 1,807 | 1,807 | -3.27% | 1,010,700 | 4926億3024万 | -4.14% | 16.98 | 1.89 |
| 12/17 | 1,844 | 1,914 | 1,840 | 1,868 | +3.89% | 1,056,900 | 5092億6026万 | -1.01% | 17.55 | 1.95 |
| 12/16 | 1,808 | 1,819 | 1,778 | 1,798 | +1.07% | 882,900 | 4901億7663万 | -4.72% | 16.9 | 1.88 |
| 12/15 | 1,812 | 1,825 | 1,777 | 1,779 | -1.82% | 540,800 | 4849億9679万 | -5.87% | 16.72 | 1.86 |
| 12/14 | 1,797 | 1,815 | 1,774 | 1,812 | -1.84% | 635,300 | 4939億9336万 | -4.33% | 17.03 | 1.89 |
| 12/11 | 1,801 | 1,874 | 1,801 | 1,846 | +1.54% | 887,700 | 5032億6255万 | -2.59% | 17.35 | 1.93 |
| 12/10 | 1,841 | 1,859 | 1,813 | 1,818 | -1.25% | 694,300 | 4956億2910万 | -4.01% | 17.08 | 1.9 |
| 12/09 | 1,842 | 1,874 | 1,836 | 1,841 | -0.65% | 699,400 | 5018億9944万 | -2.8% | 17.3 | 1.92 |
| 12/08 | 1,885 | 1,886 | 1,826 | 1,853 | -2.63% | 1,047,800 | 5051億7091万 | -2.01% | 17.41 | 1.93 |
| 12/07 | 1,908 | 1,923 | 1,902 | 1,903 | +0.74% | 414,900 | 5188億208万 | +0.63% | 17.88 | 1.99 |
| 12/04 | 1,913 | 1,922 | 1,879 | 1,889 | -3.28% | 685,800 | 5149億8535万 | 0% | 17.75 | 1.97 |
| 12/03 | 1,950 | 1,960 | 1,925 | 1,953 | -0.51% | 436,900 | 5324億3324万 | +3.61% | 18.35 | 2.04 |
| 12/02 | 1,965 | 1,987 | 1,943 | 1,963 | -0.61% | 609,000 | 5351億5947万 | +4.47% | 18.45 | 2.05 |
| 12/01 | 1,941 | 1,978 | 1,907 | 1,975 | +1.7% | 882,400 | 5384億3095万 | +5.39% | 18.56 | 2.06 |
| 11/30 | 1,932 | 1,949 | 1,913 | 1,942 | +0.83% | 826,300 | 5294億3439万 | +3.91% | 18.25 | 2.03 |
| 11/27 | 1,960 | 1,970 | 1,919 | 1,926 | -1.33% | 404,500 | 5250億7241万 | +3.38% | 18.1 | 2.01 |
| 11/26 | 1,957 | 1,966 | 1,937 | 1,952 | -0.41% | 463,500 | 5321億6062万 | +5.06% | 18.34 | 2.04 |
| 11/25 | 1,961 | 1,975 | 1,937 | 1,960 | -0.25% | 751,300 | 5343億4160万 | +6% | 18.42 | 2.05 |
| 11/24 | 1,981 | 1,999 | 1,955 | 1,965 | -0.71% | 720,500 | 5357億472万 | +6.79% | 18.47 | 2.05 |
| 11/20 | 1,930 | 1,979 | 1,919 | 1,979 | +3.18% | 1,423,200 | 5395億2145万 | +7.97% | 18.6 | 2.07 |
| 11/19 | 1,915 | 1,926 | 1,894 | 1,918 | +1.54% | 502,700 | 5228億9143万 | +5.21% | 18.02 | 2 |
| 11/18 | 1,874 | 1,918 | 1,851 | 1,889 | +2.22% | 883,100 | 5149億8535万 | +3.96% | 17.75 | 1.97 |
| 11/17 | 1,843 | 1,853 | 1,829 | 1,848 | +1.87% | 654,400 | 5038億780万 | +1.99% | 17.37 | 1.93 |
| 11/16 | 1,812 | 1,827 | 1,797 | 1,814 | -1.09% | 515,500 | 4945億3861万 | +0.28% | 17.05 | 1.89 |
| 11/13 | 1,842 | 1,856 | 1,828 | 1,834 | -1.4% | 650,300 | 4999億9107万 | +1.66% | 17.24 | 1.91 |
| 11/12 | 1,853 | 1,884 | 1,838 | 1,860 | +0.05% | 619,100 | 5070億7928万 | +3.33% | 17.48 | 1.94 |
| 11/11 | 1,860 | 1,899 | 1,778 | 1,859 | -0.21% | 1,236,200 | 5068億665万 | +3.68% | 17.47 | 1.94 |
| 11/10 | 1,850 | 1,863 | 1,827 | 1,863 | -0.75% | 510,400 | 5078億9715万 | +4.25% | 17.51 | 1.94 |
| 11/09 | 1,850 | 1,882 | 1,850 | 1,877 | +2.12% | 542,200 | 5117億1387万 | +5.51% | 17.64 | 1.96 |
| 11/06 | 1,824 | 1,844 | 1,802 | 1,838 | +0.93% | 477,800 | 5010億8157万 | +3.78% | 17.27 | 1.92 |
| 11/05 | 1,836 | 1,848 | 1,811 | 1,821 | -0.05% | 560,200 | 4964億4697万 | +3.35% | 17.11 | 1.9 |
| 11/04 | 1,808 | 1,835 | 1,790 | 1,822 | +2.3% | 996,200 | 4967億1959万 | +4.05% | 17.12 | 1.9 |
