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 | 960 | 969 | 953 | 956 | +0.53% | 2,489,000 | 4805億4710万 | -3.63% | 14.81 | 0.92 |
| 03/30 | 996 | 999 | 950 | 951 | -4.42% | 3,214,600 | 4780億3378万 | -3.94% | 14.74 | 0.92 |
| 03/29 | 983 | 1,001 | 977 | 995 | +0.51% | 1,688,200 | 5001億5101万 | +0.51% | 15.42 | 0.96 |
| 03/28 | 1,004 | 1,012 | 978 | 990 | -0.2% | 2,110,700 | 4976億3769万 | +0.3% | 15.34 | 0.95 |
| 03/25 | 979 | 995 | 977 | 992 | +1.74% | 1,393,800 | 4986億4302万 | +0.81% | 15.37 | 0.96 |
| 03/24 | 1,008 | 1,009 | 974 | 975 | -3.18% | 2,689,300 | 4900億9772万 | -0.71% | 15.11 | 0.94 |
| 03/23 | 1,017 | 1,020 | 1,005 | 1,007 | -0.98% | 1,060,500 | 5061億8298万 | +2.76% | 15.61 | 0.97 |
| 03/22 | 1,021 | 1,036 | 1,002 | 1,017 | +1.09% | 1,756,100 | 5112億963万 | +4.09% | 15.76 | 0.98 |
| 03/18 | 1,002 | 1,011 | 990 | 1,006 | -1.08% | 2,319,600 | 5056億8032万 | +3.29% | 15.59 | 0.97 |
| 03/17 | 1,029 | 1,046 | 1,002 | 1,017 | +0.39% | 2,448,200 | 5112億963万 | +5.17% | 15.76 | 0.98 |
| 03/16 | 1,013 | 1,019 | 1,007 | 1,013 | -1.65% | 2,116,300 | 5091億9897万 | +5.19% | 15.7 | 0.98 |
| 03/15 | 1,037 | 1,042 | 1,025 | 1,030 | -0.87% | 2,384,300 | 5177億4426万 | +7.29% | 15.96 | 0.99 |
| 03/14 | 1,041 | 1,044 | 1,029 | 1,039 | +0.87% | 1,691,500 | 5222億6824万 | +8.57% | 16.1 | 1 |
| 03/11 | 991 | 1,031 | 988 | 1,030 | +2.69% | 4,658,400 | 5177億4426万 | +7.85% | 15.96 | 0.99 |
| 03/10 | 998 | 1,006 | 981 | 1,003 | +1.83% | 1,847,900 | 5041億7233万 | +5.25% | 15.54 | 0.97 |
| 03/09 | 997 | 1,002 | 972 | 985 | -2.38% | 2,487,600 | 4951億2437万 | +3.58% | 15.26 | 0.95 |
| 03/08 | 1,018 | 1,023 | 989 | 1,009 | -0.2% | 3,012,400 | 5071億8831万 | +5.99% | 15.64 | 0.97 |
| 03/07 | 1,017 | 1,024 | 1,009 | 1,011 | -0.39% | 1,623,200 | 5081億9364万 | +6.2% | 15.67 | 0.97 |
| 03/04 | 998 | 1,019 | 991 | 1,015 | +2.11% | 2,057,300 | 5102億430万 | +6.73% | 15.73 | 0.98 |
| 03/03 | 971 | 996 | 966 | 994 | +1.53% | 2,189,600 | 4996億4835万 | +4.3% | 15.4 | 0.96 |
| 03/02 | 957 | 984 | 955 | 979 | +5.61% | 2,695,200 | 4921億838万 | +2.3% | 15.17 | 0.94 |
| 03/01 | 938 | 940 | 907 | 927 | -2.11% | 2,790,800 | 4659億6984万 | -3.44% | 14.37 | 0.89 |
| 02/29 | 971 | 981 | 947 | 947 | -0.94% | 2,277,800 | 4760億2312万 | -2.07% | 14.68 | 0.91 |
| 02/26 | 955 | 967 | 950 | 956 | +1.27% | 2,015,200 | 4805億4710万 | -1.65% | 14.81 | 0.92 |
| 02/25 | 941 | 959 | 933 | 944 | +1.72% | 2,223,700 | 4745億1513万 | -3.08% | 14.63 | 0.91 |
| 02/24 | 925 | 935 | 914 | 928 | -1.07% | 1,918,900 | 4664億7250万 | -5.02% | 14.38 | 0.89 |
| 02/23 | 930 | 958 | 928 | 938 | +1.74% | 2,266,800 | 4714億9914万 | -4.58% | 14.54 | 0.9 |
| 02/22 | 903 | 927 | 899 | 922 | +0.55% | 1,911,500 | 4634億5651万 | -6.68% | 14.29 | 0.89 |
| 02/19 | 939 | 949 | 904 | 917 | -2.76% | 2,919,500 | 4609億4319万 | -7.65% | 14.21 | 0.88 |
| 02/18 | 942 | 959 | 933 | 943 | +1.73% | 3,456,900 | 4740億1246万 | -5.7% | 14.61 | 0.91 |
| 02/17 | 936 | 963 | 915 | 927 | -1.07% | 2,772,700 | 4659億6984万 | -7.85% | 14.37 | 0.89 |
| 02/16 | 917 | 951 | 915 | 937 | +1.41% | 2,947,700 | 4709億9648万 | -7.41% | 14.52 | 0.9 |
| 02/15 | 895 | 936 | 889 | 924 | +8.45% | 3,626,800 | 4644億6184万 | -9.32% | 14.32 | 0.89 |
| 02/12 | 862 | 875 | 849 | 852 | -5.65% | 5,889,000 | 4282億7001万 | -16.96% | 13.2 | 0.82 |
| 02/10 | 928 | 933 | 893 | 903 | -2.69% | 4,025,500 | 4539億589万 | -12.92% | 13.99 | 0.87 |
| 02/09 | 950 | 951 | 922 | 928 | -4.72% | 3,318,400 | 4664億7250万 | -11.45% | 14.38 | 0.89 |
| 02/08 | 965 | 980 | 955 | 974 | -0.31% | 2,670,400 | 4895億9506万 | -8.03% | 15.09 | 0.94 |
| 02/05 | 964 | 986 | 963 | 977 | +0.31% | 2,987,200 | 4911億305万 | -8.61% | 15.14 | 0.94 |
| 02/04 | 967 | 987 | 952 | 974 | +1.25% | 3,260,800 | 4895億9506万 | -9.73% | 15.09 | 0.94 |
| 02/03 | 989 | 990 | 957 | 962 | -4.28% | 3,772,600 | 4835億6309万 | -11.58% | 14.91 | 0.93 |
| 02/02 | 1,006 | 1,019 | 1,001 | 1,005 | -0.4% | 2,767,700 | 5051億7765万 | -8.39% | 15.57 | 0.97 |
| 02/01 | 1,031 | 1,032 | 1,001 | 1,009 | +0.8% | 5,026,700 | 5071億8831万 | -8.69% | 15.64 | 0.97 |
| 01/29 | 975 | 1,010 | 958 | 1,001 | -4.67% | 7,891,700 | 5031億6700万 | -9.98% | 15.51 | 0.96 |
| 01/28 | 1,084 | 1,086 | 1,048 | 1,050 | -4.02% | 3,613,400 | 5277億9755万 | -6.25% | 16.27 | 1.01 |
| 01/27 | 1,080 | 1,104 | 1,078 | 1,094 | +2.82% | 2,498,800 | 5499億1478万 | -2.84% | 16.95 | 1.05 |
| 01/26 | 1,073 | 1,087 | 1,059 | 1,064 | -2.12% | 2,104,900 | 5348億3485万 | -5.92% | 16.49 | 1.03 |
| 01/25 | 1,094 | 1,100 | 1,075 | 1,087 | +1.02% | 2,073,500 | 5463億9613万 | -4.4% | 16.84 | 1.05 |
| 01/22 | 1,042 | 1,081 | 1,039 | 1,076 | +6.75% | 3,514,200 | 5408億6682万 | -5.7% | 16.67 | 1.04 |
| 01/21 | 1,036 | 1,055 | 1,008 | 1,008 | -2.23% | 2,590,800 | 5066億8565万 | -12.12% | 15.62 | 0.97 |
| 01/20 | 1,065 | 1,076 | 1,027 | 1,031 | -3.64% | 2,206,900 | 5182億4693万 | -10.81% | 15.98 | 0.99 |
| 01/19 | 1,057 | 1,076 | 1,050 | 1,070 | +1.13% | 1,662,900 | 5378億5084万 | -8.08% | 16.58 | 1.03 |
| 01/18 | 1,040 | 1,063 | 1,035 | 1,058 | -0.56% | 1,612,200 | 5318億1886万 | -9.73% | 16.4 | 1.02 |
| 01/15 | 1,099 | 1,104 | 1,057 | 1,064 | -1.48% | 2,962,100 | 5348億3485万 | -9.91% | 16.49 | 1.03 |
| 01/14 | 1,074 | 1,090 | 1,061 | 1,080 | -2% | 2,383,700 | 5428億7748万 | -9.24% | 16.74 | 1.04 |
| 01/13 | 1,081 | 1,118 | 1,081 | 1,102 | +2.89% | 2,184,100 | 5539億3609万 | -8.09% | 17.08 | 1.06 |
| 01/12 | 1,082 | 1,089 | 1,060 | 1,071 | -2.99% | 3,173,400 | 5383億5350万 | -11.34% | 16.6 | 1.03 |
| 01/08 | 1,089 | 1,130 | 1,084 | 1,104 | 0% | 3,687,900 | 5549億4142万 | -9.29% | 17.11 | 1.06 |
| 01/07 | 1,125 | 1,133 | 1,102 | 1,104 | -2.47% | 3,523,500 | 5549億4142万 | -9.95% | 17.11 | 1.06 |
| 01/06 | 1,169 | 1,169 | 1,125 | 1,132 | -4.31% | 4,590,200 | 5690億1602万 | -8.19% | 17.54 | 1.09 |
| 01/05 | 1,187 | 1,197 | 1,177 | 1,183 | -1.09% | 2,525,100 | 5946億5191万 | -4.6% | 18.33 | 1.14 |
| 01/04 | 1,214 | 1,226 | 1,192 | 1,196 | -2.13% | 1,743,700 | 6011億8654万 | -3.86% | 18.53 | 1.15 |
| 2015 |
| 12/30 | 1,222 | 1,244 | 1,216 | 1,222 | -0.24% | 1,836,700 | 6142億5581万 | -2% | 18.93 | 1.18 |
| 12/29 | 1,214 | 1,232 | 1,204 | 1,225 | +1.24% | 1,521,700 | 6157億6381万 | -1.92% | 18.98 | 1.18 |
| 12/28 | 1,194 | 1,225 | 1,189 | 1,210 | +1.94% | 1,590,600 | 6082億2384万 | -3.28% | 18.75 | 1.17 |
| 12/25 | 1,192 | 1,196 | 1,181 | 1,187 | -0.42% | 954,800 | 5966億6256万 | -5.34% | 18.39 | 1.14 |
| 12/24 | 1,205 | 1,214 | 1,187 | 1,192 | +0.08% | 1,158,000 | 5991億7588万 | -5.17% | 18.47 | 1.15 |
| 12/22 | 1,186 | 1,195 | 1,181 | 1,191 | 0% | 1,481,600 | 5986億7322万 | -5.48% | 18.45 | 1.15 |
| 12/21 | 1,187 | 1,192 | 1,169 | 1,191 | -0.5% | 1,983,400 | 5986億7322万 | -5.7% | 18.45 | 1.15 |
| 12/18 | 1,222 | 1,241 | 1,195 | 1,197 | -2.13% | 3,224,900 | 6016億8921万 | -5.45% | 18.55 | 1.15 |
| 12/17 | 1,247 | 1,247 | 1,222 | 1,223 | +0.66% | 2,486,300 | 6147億5848万 | -3.62% | 18.95 | 1.18 |
| 12/16 | 1,217 | 1,224 | 1,210 | 1,215 | +1.42% | 1,576,100 | 6107億3716万 | -4.48% | 18.83 | 1.17 |
| 12/15 | 1,211 | 1,214 | 1,196 | 1,198 | -1.56% | 2,614,900 | 6021億9187万 | -5.97% | 18.56 | 1.15 |
| 12/14 | 1,206 | 1,223 | 1,193 | 1,217 | -0.9% | 2,976,800 | 6117億4249万 | -4.77% | 18.86 | 1.17 |
| 12/11 | 1,218 | 1,237 | 1,215 | 1,228 | -1.13% | 4,637,300 | 6172億7180万 | -4.06% | 19.03 | 1.18 |
| 12/10 | 1,244 | 1,246 | 1,228 | 1,242 | -1.35% | 1,996,300 | 6243億910万 | -3.04% | 19.24 | 1.2 |
| 12/09 | 1,291 | 1,293 | 1,249 | 1,259 | -2.02% | 3,004,000 | 6328億5440万 | -1.72% | 19.51 | 1.21 |
| 12/08 | 1,301 | 1,306 | 1,274 | 1,285 | -1.31% | 1,729,800 | 6459億2367万 | +0.39% | 19.91 | 1.24 |
| 12/07 | 1,314 | 1,320 | 1,300 | 1,302 | +0.46% | 1,801,700 | 6544億6896万 | +1.8% | 20.17 | 1.25 |
| 12/04 | 1,297 | 1,308 | 1,288 | 1,296 | -1.89% | 2,452,500 | 6514億5298万 | +1.09% | 20.08 | 1.25 |
| 12/03 | 1,311 | 1,332 | 1,308 | 1,321 | +0.69% | 1,824,900 | 6640億1958万 | +2.8% | 20.47 | 1.27 |
| 12/02 | 1,319 | 1,328 | 1,309 | 1,312 | -0.38% | 1,855,900 | 6594億9561万 | +1.86% | 20.33 | 1.26 |
| 12/01 | 1,303 | 1,326 | 1,300 | 1,317 | +1.78% | 2,396,700 | 6620億893万 | +1.86% | 20.41 | 1.27 |
| 11/30 | 1,290 | 1,306 | 1,283 | 1,294 | +0.31% | 4,061,200 | 6504億4765万 | -0.23% | 20.05 | 1.25 |
| 11/27 | 1,292 | 1,304 | 1,287 | 1,290 | +0.55% | 2,026,300 | 6484億3699万 | -0.77% | 19.99 | 1.24 |
| 11/26 | 1,277 | 1,303 | 1,276 | 1,283 | +0.55% | 2,576,600 | 6449億1834万 | -1.61% | 19.88 | 1.24 |
| 11/25 | 1,256 | 1,276 | 1,254 | 1,276 | +0.87% | 2,685,100 | 6413億9969万 | -2.45% | 19.77 | 1.23 |
| 11/24 | 1,272 | 1,272 | 1,254 | 1,265 | -1.4% | 3,421,100 | 6358億7038万 | -3.51% | 19.6 | 1.22 |
| 11/20 | 1,280 | 1,285 | 1,272 | 1,283 | -0.7% | 2,151,800 | 6449億1834万 | -2.43% | 19.88 | 1.24 |
| 11/19 | 1,274 | 1,297 | 1,267 | 1,292 | +2.05% | 3,736,000 | 6494億4232万 | -1.97% | 20.02 | 1.24 |
| 11/18 | 1,274 | 1,277 | 1,263 | 1,266 | +0.08% | 1,581,500 | 6363億7305万 | -4.16% | 19.62 | 1.22 |
| 11/17 | 1,268 | 1,281 | 1,264 | 1,265 | +1.04% | 2,578,200 | 6358億7038万 | -4.53% | 19.6 | 1.22 |
| 11/16 | 1,240 | 1,260 | 1,238 | 1,252 | -1.42% | 2,047,200 | 6293億3574万 | -5.79% | 19.4 | 1.21 |
| 11/13 | 1,266 | 1,272 | 1,258 | 1,270 | -0.86% | 2,397,600 | 6383億8370万 | -4.73% | 19.68 | 1.22 |
| 11/12 | 1,278 | 1,286 | 1,264 | 1,281 | 0% | 2,159,700 | 6439億1301万 | -4.04% | 19.85 | 1.23 |
| 11/11 | 1,272 | 1,286 | 1,256 | 1,281 | +0.47% | 2,781,600 | 6439億1301万 | -4.04% | 19.85 | 1.23 |
| 11/10 | 1,271 | 1,278 | 1,259 | 1,275 | -1.32% | 2,734,800 | 6408億9702万 | -4.49% | 19.76 | 1.23 |
| 11/09 | 1,281 | 1,294 | 1,273 | 1,292 | +1.65% | 1,899,300 | 6494億4232万 | -3.15% | 20.02 | 1.24 |
| 11/06 | 1,271 | 1,279 | 1,260 | 1,271 | +1.19% | 1,913,700 | 6388億8637万 | -4.58% | 19.69 | 1.22 |
| 11/05 | 1,253 | 1,263 | 1,248 | 1,256 | +0.56% | 2,765,500 | 6313億4640万 | -5.71% | 19.46 | 1.21 |
| 11/04 | 1,258 | 1,265 | 1,242 | 1,249 | +2.13% | 4,546,300 | 6278億2775万 | -6.16% | 19.35 | 1.2 |
