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 | 509 | 519 | 507 | 509 | +0.59% | 27,300 | 166億5289万 | -1.17% | 9.42 | 0.56 |
| 03/30 | 512 | 512 | 504 | 506 | -1.17% | 20,000 | 165億5474万 | -1.75% | 9.36 | 0.56 |
| 03/29 | 513 | 514 | 508 | 512 | -1.54% | 16,900 | 167億5104万 | -0.58% | 9.48 | 0.57 |
| 03/28 | 515 | 520 | 511 | 520 | +1.56% | 24,700 | 170億1277万 | +0.97% | 9.62 | 0.57 |
| 03/25 | 509 | 513 | 509 | 512 | +0.59% | 18,400 | 167億5104万 | -0.58% | 9.48 | 0.57 |
| 03/24 | 519 | 519 | 508 | 509 | -1.93% | 20,300 | 166億5289万 | -1.36% | 9.42 | 0.56 |
| 03/23 | 526 | 526 | 516 | 519 | -1.14% | 17,000 | 169億8005万 | +0.58% | 9.61 | 0.57 |
| 03/22 | 516 | 525 | 513 | 525 | +3.75% | 25,900 | 171億7636万 | +1.74% | 9.72 | 0.58 |
| 03/18 | 512 | 519 | 505 | 506 | -1.75% | 49,800 | 165億5474万 | -1.75% | 9.36 | 0.56 |
| 03/17 | 518 | 524 | 512 | 515 | +0.39% | 24,400 | 168億4919万 | +0.39% | 9.53 | 0.57 |
| 03/16 | 515 | 525 | 513 | 513 | -1.35% | 26,300 | 167億8375万 | 0% | 9.49 | 0.57 |
| 03/15 | 523 | 535 | 519 | 520 | -1.14% | 34,700 | 170億1277万 | +1.36% | 9.62 | 0.57 |
| 03/14 | 529 | 530 | 521 | 526 | +1.35% | 30,800 | 172億907万 | +2.33% | 9.73 | 0.58 |
| 03/11 | 508 | 525 | 507 | 519 | +0.78% | 51,400 | 169億8005万 | +0.78% | 9.61 | 0.57 |
| 03/10 | 516 | 517 | 508 | 515 | +1.38% | 36,400 | 168億4919万 | -0.19% | 9.53 | 0.57 |
| 03/09 | 513 | 513 | 496 | 508 | -2.68% | 52,900 | 166億2017万 | -1.55% | 9.4 | 0.56 |
| 03/08 | 526 | 526 | 512 | 522 | -1.88% | 22,100 | 170億7821万 | +0.77% | 9.66 | 0.58 |
| 03/07 | 525 | 535 | 519 | 532 | +1.33% | 24,400 | 174億537万 | +2.31% | 9.85 | 0.59 |
| 03/04 | 522 | 530 | 514 | 525 | 0% | 35,900 | 171億7636万 | +0.96% | 9.72 | 0.58 |
| 03/03 | 510 | 526 | 508 | 525 | +2.94% | 25,000 | 171億7636万 | +1.16% | 9.72 | 0.58 |
| 03/02 | 509 | 525 | 509 | 510 | +1.39% | 38,500 | 166億8560万 | -1.73% | 9.44 | 0.56 |
| 03/01 | 516 | 518 | 501 | 503 | -0.98% | 27,600 | 164億5658万 | -3.08% | 9.31 | 0.56 |
| 02/29 | 519 | 533 | 508 | 508 | -0.2% | 45,800 | 166億2017万 | -2.12% | 9.4 | 0.56 |
| 02/26 | 518 | 525 | 507 | 509 | -0.78% | 24,100 | 166億5289万 | -1.93% | 9.42 | 0.56 |
| 02/25 | 507 | 520 | 507 | 513 | +1.58% | 54,700 | 167億8375万 | -0.77% | 9.49 | 0.57 |
| 02/24 | 506 | 509 | 486 | 505 | -0.2% | 44,400 | 165億2202万 | -2.32% | 9.35 | 0.56 |
| 02/23 | 515 | 517 | 505 | 506 | -1.94% | 31,300 | 165億5474万 | -1.94% | 9.36 | 0.56 |
| 02/22 | 510 | 527 | 508 | 516 | +0.78% | 33,900 | 168億8190万 | 0% | 9.55 | 0.57 |
| 02/19 | 521 | 531 | 512 | 512 | -3.03% | 34,000 | 167億5104万 | -0.78% | 9.48 | 0.57 |
| 02/18 | 532 | 544 | 519 | 528 | +1.73% | 36,600 | 172億7451万 | +2.13% | 9.77 | 0.58 |
| 02/17 | 508 | 527 | 506 | 519 | +1.96% | 31,100 | 169億8005万 | +0.39% | 9.61 | 0.57 |
| 02/16 | 510 | 526 | 493 | 509 | -0.97% | 36,700 | 166億5289万 | -1.55% | 9.42 | 0.56 |
| 02/15 | 495 | 520 | 490 | 514 | +11.5% | 47,900 | 168億1647万 | -0.77% | 9.51 | 0.57 |
| 02/12 | 490 | 505 | 460 | 461 | -6.87% | 84,800 | 150億8248万 | -11.18% | 8.53 | 0.51 |
| 02/10 | 530 | 532 | 493 | 495 | -6.07% | 81,200 | 161億9485万 | -5.35% | 9.16 | 0.55 |
| 02/09 | 530 | 534 | 524 | 527 | -3.13% | 35,000 | 172億4179万 | +0.19% | 9.75 | 0.58 |
| 02/08 | 540 | 547 | 531 | 544 | 0% | 26,800 | 177億9798万 | +3.03% | 10.07 | 0.6 |
| 02/05 | 533 | 550 | 533 | 544 | +1.12% | 27,200 | 177億9798万 | +2.84% | 10.07 | 0.6 |
| 02/04 | 531 | 555 | 527 | 538 | +0.56% | 35,100 | 176億168万 | +1.32% | 9.96 | 0.59 |
| 02/03 | 541 | 548 | 533 | 535 | -3.6% | 36,500 | 175億352万 | +0.56% | 9.9 | 0.59 |
| 02/02 | 557 | 565 | 548 | 555 | -0.18% | 38,700 | 181億5786万 | +4.13% | 10.27 | 0.61 |
| 02/01 | 545 | 556 | 543 | 556 | +3.15% | 42,900 | 181億9058万 | +4.32% | 10.29 | 0.61 |
| 01/29 | 519 | 539 | 514 | 539 | +4.46% | 32,300 | 176億3439万 | +0.94% | 9.98 | 0.6 |
| 01/28 | 524 | 524 | 510 | 516 | -0.96% | 20,400 | 168億8190万 | -3.37% | 9.55 | 0.57 |
| 01/27 | 518 | 522 | 510 | 521 | +3.37% | 14,900 | 170億4549万 | -2.8% | 9.64 | 0.58 |
| 01/26 | 505 | 508 | 501 | 504 | -0.98% | 40,700 | 164億8930万 | -6.49% | 9.33 | 0.56 |
| 01/25 | 518 | 518 | 500 | 509 | +2.21% | 20,000 | 166億5289万 | -5.91% | 9.42 | 0.56 |
| 01/22 | 491 | 498 | 481 | 498 | +5.96% | 29,600 | 162億9300万 | -8.46% | 9.22 | 0.55 |
| 01/21 | 492 | 499 | 469 | 470 | -4.47% | 44,400 | 153億7693万 | -13.92% | 8.7 | 0.52 |
| 01/20 | 499 | 512 | 492 | 492 | -1.8% | 26,700 | 160億9670万 | -10.71% | 9.11 | 0.54 |
| 01/19 | 501 | 512 | 495 | 501 | -0.79% | 33,200 | 163億9115万 | -9.57% | 9.27 | 0.55 |
| 01/18 | 497 | 509 | 497 | 505 | -1.94% | 21,600 | 165億2202万 | -9.17% | 9.35 | 0.56 |
| 01/15 | 529 | 532 | 511 | 515 | -2.28% | 35,000 | 168億4919万 | -7.87% | 9.53 | 0.57 |
| 01/14 | 523 | 536 | 518 | 527 | -1.31% | 28,500 | 172億4179万 | -6.06% | 9.75 | 0.58 |
| 01/13 | 524 | 540 | 524 | 534 | +2.89% | 16,200 | 174億7081万 | -5.15% | 9.88 | 0.59 |
| 01/12 | 535 | 535 | 516 | 519 | -2.26% | 52,200 | 169億8005万 | -7.98% | 9.61 | 0.57 |
| 01/08 | 536 | 540 | 528 | 531 | -1.67% | 41,000 | 173億7266万 | -6.18% | 9.83 | 0.59 |
| 01/07 | 558 | 558 | 539 | 540 | -3.23% | 40,300 | 176億6711万 | -4.93% | 9.99 | 0.6 |
| 01/06 | 568 | 574 | 555 | 558 | -1.76% | 41,400 | 182億5601万 | -1.93% | 10.33 | 0.62 |
| 01/05 | 567 | 575 | 567 | 568 | -0.35% | 13,200 | 185億8318万 | -0.18% | 10.51 | 0.63 |
| 01/04 | 575 | 582 | 569 | 570 | -2.56% | 47,000 | 186億4862万 | 0% | 10.55 | 0.63 |
| 2015 |
| 12/30 | 577 | 589 | 575 | 585 | +1.39% | 25,100 | 191億3937万 | +2.63% | 10.83 | 0.65 |
| 12/29 | 566 | 577 | 566 | 577 | +0.87% | 20,800 | 188億7763万 | +1.23% | 10.68 | 0.64 |
| 12/28 | 565 | 574 | 565 | 572 | +1.96% | 18,300 | 187億1405万 | +0.18% | 10.59 | 0.63 |
| 12/25 | 572 | 572 | 551 | 561 | -0.36% | 37,600 | 183億5416万 | -1.75% | 10.38 | 0.62 |
| 12/24 | 578 | 578 | 563 | 563 | -0.18% | 25,200 | 184億1960万 | -1.57% | 10.42 | 0.62 |
| 12/22 | 560 | 566 | 556 | 564 | +0.89% | 23,200 | 184億5231万 | -1.74% | 10.44 | 0.62 |
| 12/21 | 562 | 564 | 550 | 559 | -0.53% | 63,200 | 182億8873万 | -2.61% | 10.35 | 0.62 |
| 12/18 | 574 | 584 | 562 | 562 | -3.1% | 48,900 | 183億8688万 | -2.26% | 10.4 | 0.62 |
| 12/17 | 578 | 584 | 576 | 580 | +1.05% | 44,700 | 189億7578万 | +0.69% | 10.73 | 0.64 |
| 12/16 | 570 | 577 | 563 | 574 | +1.23% | 34,800 | 187億7948万 | -0.35% | 10.62 | 0.63 |
| 12/15 | 570 | 573 | 563 | 567 | -0.18% | 20,600 | 185億5046万 | -1.56% | 10.49 | 0.63 |
| 12/14 | 558 | 574 | 554 | 568 | -1.05% | 54,700 | 185億8318万 | -1.39% | 10.51 | 0.63 |
| 12/11 | 576 | 576 | 552 | 574 | +0.7% | 61,800 | 187億7948万 | -0.52% | 10.62 | 0.63 |
| 12/10 | 566 | 576 | 566 | 570 | +0.53% | 34,800 | 186億4862万 | -1.21% | 10.55 | 0.63 |
| 12/09 | 575 | 576 | 566 | 567 | -0.7% | 33,400 | 185億5046万 | -1.73% | 10.49 | 0.63 |
| 12/08 | 568 | 575 | 564 | 571 | +0.88% | 26,400 | 186億8133万 | -1.04% | 10.57 | 0.63 |
| 12/07 | 570 | 576 | 566 | 566 | +0.53% | 21,800 | 185億1775万 | -1.91% | 10.48 | 0.63 |
| 12/04 | 565 | 568 | 560 | 563 | -1.92% | 20,700 | 184億1960万 | -2.26% | 10.42 | 0.62 |
| 12/03 | 570 | 576 | 570 | 574 | +0.7% | 15,000 | 187億7948万 | -0.52% | 10.62 | 0.63 |
| 12/02 | 578 | 578 | 569 | 570 | -0.87% | 20,400 | 186億4862万 | -1.21% | 10.55 | 0.63 |
| 12/01 | 564 | 579 | 564 | 575 | +2.13% | 23,400 | 188億1220万 | -0.35% | 10.64 | 0.64 |
| 11/30 | 571 | 576 | 563 | 563 | -1.92% | 33,300 | 184億1960万 | -2.43% | 10.42 | 0.62 |
| 11/27 | 572 | 578 | 570 | 574 | -0.52% | 23,000 | 187億7948万 | -0.69% | 10.62 | 0.63 |
| 11/26 | 579 | 582 | 572 | 577 | -0.86% | 23,100 | 188億7763万 | -0.17% | 10.68 | 0.64 |
| 11/25 | 587 | 588 | 580 | 582 | -0.51% | 15,900 | 190億4122万 | +0.87% | 10.77 | 0.64 |
| 11/24 | 585 | 587 | 579 | 585 | -0.51% | 36,000 | 191億3937万 | +1.39% | 10.83 | 0.65 |
| 11/20 | 579 | 588 | 577 | 588 | 0% | 25,000 | 192億3752万 | +1.91% | 10.88 | 0.65 |
| 11/19 | 590 | 590 | 584 | 588 | +0.17% | 17,600 | 192億3752万 | +2.08% | 10.88 | 0.65 |
| 11/18 | 590 | 590 | 585 | 587 | -0.51% | 20,500 | 192億480万 | +2.09% | 10.86 | 0.65 |
| 11/17 | 579 | 590 | 579 | 590 | +1.03% | 32,600 | 193億295万 | +2.61% | 10.92 | 0.65 |
| 11/16 | 577 | 585 | 576 | 584 | -0.17% | 16,600 | 191億665万 | +1.74% | 10.81 | 0.65 |
| 11/13 | 581 | 594 | 578 | 585 | +0.34% | 47,900 | 191億3937万 | +2.09% | 10.83 | 0.65 |
| 11/12 | 575 | 585 | 566 | 583 | +1.92% | 32,100 | 190億7393万 | +1.92% | 10.79 | 0.64 |
| 11/11 | 565 | 574 | 565 | 572 | -0.52% | 34,600 | 187億1405万 | +0.18% | 10.59 | 0.63 |
| 11/10 | 582 | 587 | 572 | 575 | -1.03% | 45,900 | 188億1220万 | +0.88% | 10.64 | 0.64 |
| 11/09 | 576 | 583 | 571 | 581 | +1.4% | 46,600 | 190億850万 | +2.11% | 10.75 | 0.64 |
| 11/06 | 575 | 575 | 567 | 573 | +0.35% | 16,200 | 187億4677万 | +1.06% | 10.6 | 0.63 |
| 11/05 | 572 | 578 | 569 | 571 | -0.17% | 32,100 | 186億8133万 | +1.06% | 10.57 | 0.63 |
| 11/04 | 572 | 575 | 566 | 572 | +1.24% | 19,700 | 187億1405万 | +1.6% | 10.59 | 0.63 |
