PER
2015/10/07～2016/03/04
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 |
| 03/04 | 985 | 995 | 969 | 991 | +0.51% | 378,700 | 688億7751万 | +0.1% | 22.03 | 1.55 |
| 03/03 | 990 | 1,000 | 981 | 986 | -0.8% | 161,800 | 685億2999万 | -0.5% | 21.91 | 1.54 |
| 03/02 | 1,013 | 1,028 | 992 | 994 | +0.3% | 134,400 | 690億8602万 | +0.2% | 22.09 | 1.55 |
| 03/01 | 994 | 1,001 | 977 | 991 | -0.3% | 108,600 | 688億7751万 | 0% | 22.03 | 1.55 |
| 02/29 | 995 | 1,013 | 989 | 994 | +1.43% | 173,100 | 690億8602万 | +0.3% | 22.09 | 1.55 |
| 02/26 | 986 | 993 | 968 | 980 | +0.93% | 117,300 | 681億1297万 | -1.01% | 21.78 | 1.53 |
| 02/25 | 952 | 991 | 952 | 971 | +1.57% | 191,000 | 674億8745万 | -1.82% | 21.58 | 1.51 |
| 02/24 | 955 | 969 | 942 | 956 | -1.75% | 212,400 | 664億4490万 | -3.34% | 21.25 | 1.49 |
| 02/23 | 997 | 1,001 | 959 | 973 | -0.92% | 259,100 | 676億2645万 | -1.92% | 21.63 | 1.52 |
| 02/22 | 959 | 993 | 958 | 982 | +2.08% | 122,000 | 682億5198万 | -1.41% | 21.83 | 1.53 |
| 02/19 | 957 | 971 | 942 | 962 | -0.41% | 140,200 | 668億6192万 | -3.8% | 21.38 | 1.5 |
| 02/18 | 949 | 972 | 943 | 966 | +4.21% | 239,500 | 671億3993万 | -3.88% | 21.47 | 1.51 |
| 02/17 | 932 | 940 | 912 | 927 | -1.17% | 283,400 | 644億2931万 | -8.4% | 20.6 | 1.45 |
| 02/16 | 945 | 958 | 937 | 938 | -1.78% | 298,200 | 651億9385万 | -7.86% | 20.85 | 1.46 |
| 02/15 | 939 | 963 | 928 | 955 | +8.15% | 259,400 | 663億7540万 | -7.1% | 21.23 | 1.49 |
| 02/12 | 897 | 912 | 881 | 883 | -4.85% | 343,400 | 613億7118万 | -14.85% | 19.63 | 1.38 |
| 02/10 | 984 | 992 | 916 | 928 | -5.02% | 321,900 | 644億9882万 | -11.45% | 20.63 | 1.45 |
| 02/09 | 997 | 1,007 | 974 | 977 | -5.6% | 191,800 | 679億447万 | -7.39% | 21.71 | 1.52 |
| 02/08 | 1,020 | 1,055 | 1,020 | 1,035 | -0.29% | 179,100 | 719億3564万 | -2.17% | 23 | 1.61 |
| 02/05 | 1,087 | 1,100 | 1,014 | 1,038 | -6.49% | 323,300 | 721億4415万 | -1.89% | 23.07 | 1.62 |
| 02/04 | 1,040 | 1,117 | 1,032 | 1,110 | +5.92% | 474,500 | 771億4837万 | +4.91% | 24.67 | 1.73 |
| 02/03 | 1,030 | 1,053 | 1,019 | 1,048 | -1.13% | 184,800 | 728億3918万 | -0.66% | 23.29 | 1.63 |
| 02/02 | 1,049 | 1,078 | 1,041 | 1,060 | 0% | 180,800 | 736億7322万 | +0.66% | 23.56 | 1.65 |
| 02/01 | 1,052 | 1,075 | 1,046 | 1,060 | +1.34% | 180,000 | 736億7322万 | +0.76% | 23.56 | 1.65 |
| 01/29 | 1,031 | 1,054 | 1,018 | 1,046 | +2.55% | 292,400 | 727億17万 | -0.76% | 23.25 | 1.63 |
| 01/28 | 1,001 | 1,030 | 1,001 | 1,020 | +1.69% | 177,200 | 708億9310万 | -3.5% | 22.67 | 1.59 |
| 01/27 | 1,006 | 1,011 | 999 | 1,003 | +2.77% | 202,100 | 697億1154万 | -5.47% | 22.29 | 1.56 |
| 01/26 | 981 | 998 | 974 | 976 | -1.11% | 143,900 | 678億3496万 | -8.44% | 21.69 | 1.52 |
| 01/25 | 988 | 1,008 | 982 | 987 | +0.61% | 171,400 | 685億9950万 | -8.01% | 21.94 | 1.54 |
| 01/22 | 978 | 983 | 960 | 981 | +5.26% | 279,700 | 681億8248万 | -9.08% | 21.8 | 1.53 |
| 01/21 | 977 | 989 | 931 | 932 | -4.8% | 258,500 | 647億7683万 | -14.1% | 20.71 | 1.45 |
| 01/20 | 1,035 | 1,040 | 978 | 979 | -5.41% | 338,000 | 680億4347万 | -10.43% | 21.76 | 1.53 |
| 01/19 | 1,052 | 1,069 | 1,031 | 1,035 | -2.63% | 341,300 | 719億3564万 | -5.91% | 23 | 1.61 |
| 01/18 | 1,068 | 1,074 | 1,052 | 1,063 | -2.3% | 194,700 | 738億8173万 | -3.71% | 23.63 | 1.66 |
| 01/15 | 1,115 | 1,135 | 1,082 | 1,088 | -1.18% | 211,300 | 756億1930万 | -1.72% | 24.18 | 1.7 |
| 01/14 | 1,090 | 1,109 | 1,082 | 1,101 | -2.48% | 296,100 | 765億2284万 | -0.81% | 24.47 | 1.72 |
| 01/13 | 1,135 | 1,159 | 1,106 | 1,129 | +5.02% | 503,000 | 784億6893万 | +1.44% | 25.09 | 1.76 |
| 01/12 | 1,155 | 1,157 | 1,073 | 1,075 | -9.74% | 485,600 | 747億1576万 | -3.5% | 23.89 | 1.68 |
| 01/08 | 1,199 | 1,230 | 1,190 | 1,191 | +0.25% | 683,600 | 827億7812万 | +6.62% | 26.47 | 1.86 |
| 01/07 | 1,157 | 1,213 | 1,157 | 1,188 | +3.76% | 784,600 | 825億6961万 | +6.55% | 26.4 | 1.85 |
| 01/06 | 1,110 | 1,173 | 1,110 | 1,145 | +2.97% | 729,500 | 795億8098万 | +2.88% | 25.45 | 1.79 |
| 01/05 | 1,038 | 1,124 | 1,038 | 1,112 | +7.13% | 480,300 | 772億8738万 | -0.09% | 24.71 | 1.73 |
| 01/04 | 1,035 | 1,059 | 1,026 | 1,038 | -0.19% | 241,800 | 721億4415万 | -6.82% | 23.07 | 1.62 |
| 2015 |
| 12/30 | 1,046 | 1,050 | 1,029 | 1,040 | 0% | 276,700 | 722億8316万 | -6.89% | 23.11 | 1.62 |
| 12/29 | 1,045 | 1,045 | 1,030 | 1,040 | +0.48% | 172,200 | 722億8316万 | -7.14% | 23.11 | 1.62 |
| 12/28 | 1,010 | 1,037 | 1,009 | 1,035 | +2.37% | 159,600 | 719億3564万 | -7.75% | 23 | 1.61 |
| 12/25 | 1,038 | 1,038 | 1,004 | 1,011 | -2.32% | 403,400 | 702億6757万 | -10.05% | 22.47 | 1.58 |
| 12/24 | 1,098 | 1,100 | 1,034 | 1,035 | -6.76% | 497,900 | 719億3564万 | -8.08% | 23 | 1.61 |
| 12/22 | 1,103 | 1,117 | 1,103 | 1,110 | +0.63% | 153,600 | 771億4837万 | -1.51% | 24.67 | 1.73 |
| 12/21 | 1,113 | 1,124 | 1,089 | 1,103 | -1.34% | 192,200 | 766億6185万 | -2.04% | 24.51 | 1.72 |
| 12/18 | 1,156 | 1,158 | 1,116 | 1,118 | -2.78% | 211,800 | 777億439万 | -0.71% | 24.85 | 1.74 |
| 12/17 | 1,140 | 1,162 | 1,137 | 1,150 | +1.59% | 137,600 | 799億2849万 | +2.13% | 25.56 | 1.79 |
| 12/16 | 1,145 | 1,149 | 1,126 | 1,132 | -0.44% | 146,900 | 786億7744万 | +0.62% | 25.16 | 1.77 |
| 12/15 | 1,148 | 1,164 | 1,137 | 1,137 | -0.09% | 211,300 | 790億2495万 | +1.16% | 25.27 | 1.77 |
| 12/14 | 1,124 | 1,140 | 1,115 | 1,138 | -0.26% | 111,500 | 790億9445万 | +1.34% | 25.29 | 1.77 |
| 12/11 | 1,119 | 1,146 | 1,118 | 1,141 | +0.71% | 221,800 | 793億296万 | +1.6% | 25.36 | 1.78 |
| 12/10 | 1,137 | 1,151 | 1,124 | 1,133 | -0.7% | 199,000 | 787億4694万 | +0.89% | 25.18 | 1.77 |
| 12/09 | 1,145 | 1,159 | 1,139 | 1,141 | -1.04% | 198,500 | 793億296万 | +1.51% | 25.36 | 1.78 |
| 12/08 | 1,159 | 1,171 | 1,144 | 1,153 | -0.26% | 217,200 | 801億3700万 | +2.58% | 25.63 | 1.8 |
| 12/07 | 1,165 | 1,174 | 1,152 | 1,156 | -0.77% | 291,400 | 803億4551万 | +2.85% | 25.69 | 1.8 |
| 12/04 | 1,136 | 1,181 | 1,136 | 1,165 | +1.04% | 359,800 | 809億7104万 | +3.74% | 25.89 | 1.82 |
| 12/03 | 1,144 | 1,155 | 1,137 | 1,153 | +0.35% | 239,800 | 801億3700万 | +2.76% | 25.63 | 1.8 |
| 12/02 | 1,149 | 1,152 | 1,135 | 1,149 | -0.61% | 176,000 | 798億5899万 | +2.5% | 25.54 | 1.79 |
| 12/01 | 1,150 | 1,157 | 1,140 | 1,156 | +1.31% | 125,100 | 803億4551万 | +3.21% | 25.69 | 1.8 |
| 11/30 | 1,147 | 1,151 | 1,134 | 1,141 | -0.52% | 179,400 | 793億296万 | +1.97% | 25.36 | 1.78 |
| 11/27 | 1,133 | 1,165 | 1,133 | 1,147 | +1.77% | 555,800 | 797億1998万 | +2.59% | 25.49 | 1.79 |
| 11/26 | 1,113 | 1,131 | 1,111 | 1,127 | +1.44% | 185,300 | 783億2992万 | +0.99% | 25.05 | 1.76 |
| 11/25 | 1,133 | 1,133 | 1,111 | 1,111 | -1.59% | 160,700 | 772億1787万 | -0.45% | 24.69 | 1.73 |
| 11/24 | 1,085 | 1,140 | 1,085 | 1,129 | +5.02% | 403,200 | 784億6893万 | +1.16% | 25.09 | 1.76 |
| 11/20 | 1,092 | 1,094 | 1,069 | 1,075 | -1.38% | 274,600 | 747億1576万 | -3.67% | 23.89 | 1.68 |
| 11/19 | 1,080 | 1,096 | 1,074 | 1,090 | +1.87% | 278,900 | 757億5831万 | -2.59% | 24.23 | 1.7 |
| 11/18 | 1,071 | 1,083 | 1,066 | 1,070 | +0.75% | 254,000 | 743億6825万 | -4.46% | 23.78 | 1.67 |
| 11/17 | 1,075 | 1,081 | 1,062 | 1,062 | -1.12% | 279,800 | 738億1222万 | -5.43% | 23.6 | 1.66 |
| 11/16 | 1,086 | 1,091 | 1,074 | 1,074 | -2.36% | 194,200 | 746億4626万 | -4.7% | 23.87 | 1.67 |
| 11/13 | 1,112 | 1,117 | 1,096 | 1,100 | -1.7% | 244,200 | 764億5334万 | -2.65% | 24.45 | 1.72 |
| 11/12 | 1,111 | 1,127 | 1,111 | 1,119 | +0.18% | 226,100 | 777億7390万 | -1.41% | 24.87 | 1.74 |
| 11/11 | 1,119 | 1,120 | 1,108 | 1,117 | 0% | 138,700 | 776億3489万 | -1.85% | 24.83 | 1.74 |
| 11/10 | 1,122 | 1,129 | 1,109 | 1,117 | -0.45% | 173,800 | 776億3489万 | -2.19% | 24.83 | 1.74 |
| 11/09 | 1,126 | 1,133 | 1,113 | 1,122 | -0.36% | 216,200 | 779億8241万 | -1.92% | 24.94 | 1.75 |
| 11/06 | 1,128 | 1,142 | 1,098 | 1,126 | -0.71% | 182,000 | 782億6042万 | -1.83% | 25.03 | 1.76 |
| 11/05 | 1,163 | 1,163 | 1,122 | 1,134 | -2.49% | 178,300 | 788億1644万 | -1.56% | 25.2 | 1.77 |
| 11/04 | 1,172 | 1,189 | 1,158 | 1,163 | +1.75% | 314,100 | 808億3203万 | +0.61% | 25.85 | 1.81 |
| 11/02 | 1,154 | 1,182 | 1,133 | 1,143 | -0.7% | 270,900 | 794億4197万 | -1.47% | 25.4 | 1.78 |
| 10/30 | 1,147 | 1,161 | 1,142 | 1,151 | +0.61% | 287,800 | 799億9799万 | -1.03% | 25.58 | 1.79 |
| 10/29 | 1,146 | 1,162 | 1,136 | 1,144 | +2.05% | 618,700 | 795億1147万 | -1.8% | 25.43 | 1.78 |
| 10/28 | 1,130 | 1,148 | 1,117 | 1,121 | -0.53% | 236,400 | 779億1290万 | -4.11% | 24.91 | 1.75 |
| 10/27 | 1,140 | 1,143 | 1,126 | 1,127 | -0.97% | 254,300 | 783億2992万 | -4% | 25.05 | 1.76 |
| 10/26 | 1,143 | 1,151 | 1,134 | 1,138 | +0.98% | 128,100 | 790億9445万 | -3.48% | 25.29 | 1.77 |
| 10/23 | 1,134 | 1,138 | 1,122 | 1,127 | +1.44% | 216,900 | 783億2992万 | -4.73% | 25.05 | 1.76 |
| 10/22 | 1,108 | 1,116 | 1,105 | 1,111 | -0.18% | 103,300 | 772億1787万 | -6.48% | 24.69 | 1.73 |
| 10/21 | 1,110 | 1,115 | 1,093 | 1,113 | +0.18% | 129,200 | 773億5688万 | -6.78% | 24.74 | 1.74 |
| 10/20 | 1,120 | 1,124 | 1,107 | 1,111 | -0.89% | 123,000 | 772億1787万 | -7.26% | 24.69 | 1.73 |
| 10/19 | 1,130 | 1,140 | 1,115 | 1,121 | -0.8% | 154,100 | 779億1290万 | -6.74% | 24.91 | 1.75 |
| 10/16 | 1,135 | 1,144 | 1,123 | 1,130 | -0.35% | 149,300 | 785億3843万 | -6.22% | 25.11 | 1.76 |
| 10/15 | 1,111 | 1,134 | 1,111 | 1,134 | +1.52% | 171,500 | 788億1644万 | -5.97% | 25.2 | 1.77 |
| 10/14 | 1,138 | 1,151 | 1,112 | 1,117 | -2.62% | 208,800 | 776億3489万 | -7.46% | 24.83 | 1.74 |
| 10/13 | 1,159 | 1,159 | 1,137 | 1,147 | -1.63% | 140,300 | 797億1998万 | -5.05% | 25.49 | 1.79 |
| 10/09 | 1,161 | 1,170 | 1,146 | 1,166 | +0.95% | 174,500 | 810億4054万 | -3.48% | 25.91 | 1.82 |
| 10/08 | 1,194 | 1,208 | 1,151 | 1,155 | -4.94% | 277,300 | 802億7601万 | -4.39% | 25.67 | 1.8 |
| 10/07 | 1,209 | 1,225 | 1,196 | 1,215 | +1% | 179,600 | 844億4619万 | +0.33% | 27 | 1.89 |
