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 |
|---|
| 2017 | 4/1, 株式分割 1→2 |
| 2016 | 10/1, 株式併合 10→1 |
| 2016 |
| 03/31 | 2,215 | 2,215 | 2,155 | 2,195 | +2.81% | 10,400 | 112億328万 | +11.53% | 24.87 | 3 |
| 03/30 | 2,185 | 2,190 | 2,100 | 2,135 | -1.16% | 17,000 | 108億9704万 | +9.43% | 24.19 | 2.92 |
| 03/29 | 2,075 | 2,175 | 2,010 | 2,160 | +8.27% | 48,800 | 110億2464万 | +11.63% | 24.48 | 2.96 |
| 03/28 | 1,965 | 2,025 | 1,965 | 1,995 | +1.01% | 13,000 | 101億8248万 | +3.96% | 22.61 | 2.73 |
| 03/25 | 1,985 | 1,995 | 1,975 | 1,975 | -1% | 11,400 | 100億8040万 | +3.46% | 22.38 | 2.7 |
| 03/24 | 2,000 | 2,005 | 1,990 | 1,995 | -0.75% | 10,800 | 101億8248万 | +4.94% | 22.61 | 2.73 |
| 03/23 | 2,015 | 2,040 | 2,000 | 2,010 | -0.5% | 11,200 | 102億5904万 | +6.41% | 22.78 | 2.75 |
| 03/22 | 2,000 | 2,035 | 1,995 | 2,020 | +2.28% | 17,000 | 103億1008万 | +7.73% | 22.89 | 2.76 |
| 03/18 | 1,975 | 1,985 | 1,930 | 1,975 | 0% | 20,400 | 100億8040万 | +6.24% | 22.38 | 2.7 |
| 03/17 | 2,040 | 2,045 | 1,975 | 1,975 | -3.19% | 12,800 | 100億8040万 | +7.34% | 22.38 | 2.7 |
| 03/16 | 2,045 | 2,050 | 2,040 | 2,040 | 0% | 12,800 | 104億1216万 | +11.54% | 23.12 | 2.79 |
| 03/15 | 1,995 | 2,070 | 1,995 | 2,040 | +4.35% | 35,800 | 104億1216万 | +11.9% | 23.12 | 2.79 |
| 03/14 | 1,960 | 1,995 | 1,945 | 1,955 | +1.03% | 11,000 | 99億7832万 | +7.48% | 22.15 | 2.68 |
| 03/11 | 1,930 | 1,950 | 1,920 | 1,935 | +0.26% | 10,000 | 98億7624万 | +6.44% | 21.93 | 2.65 |
| 03/10 | 1,930 | 1,950 | 1,930 | 1,930 | +1.31% | 3,800 | 98億5072万 | +6.04% | 21.87 | 2.64 |
| 03/09 | 1,940 | 1,940 | 1,905 | 1,905 | -1.55% | 9,000 | 97億2312万 | +4.56% | 21.59 | 2.61 |
| 03/08 | 1,955 | 1,955 | 1,925 | 1,935 | -1.53% | 6,600 | 98億7624万 | +5.91% | 21.93 | 2.65 |
| 03/07 | 1,950 | 1,965 | 1,945 | 1,965 | +1.03% | 3,000 | 100億2936万 | +7.49% | 22.27 | 2.69 |
| 03/04 | 1,920 | 1,945 | 1,920 | 1,945 | +0.78% | 1,000 | 99億2728万 | +6.52% | 22.04 | 2.66 |
| 03/03 | 1,925 | 1,960 | 1,900 | 1,930 | +1.85% | 9,200 | 98億5072万 | +5.81% | 21.87 | 2.64 |
| 03/02 | 1,870 | 1,915 | 1,870 | 1,895 | +1.61% | 5,000 | 96億7208万 | +4.01% | 21.47 | 2.59 |
| 03/01 | 1,840 | 1,865 | 1,840 | 1,865 | +2.47% | 3,000 | 95億1896万 | +2.42% | 21.13 | 2.55 |
| 02/29 | 1,825 | 1,850 | 1,810 | 1,820 | 0% | 5,200 | 92億8928万 | -0.05% | 20.62 | 2.49 |
| 02/26 | 1,785 | 1,825 | 1,780 | 1,820 | +1.39% | 5,600 | 92億8928万 | -0.05% | 20.62 | 2.49 |
| 02/25 | 1,755 | 1,800 | 1,750 | 1,795 | +2.28% | 5,800 | 91億6168万 | -1.32% | 20.34 | 2.46 |
| 02/24 | 1,775 | 1,780 | 1,725 | 1,755 | +1.15% | 5,200 | 89億5752万 | -3.73% | 19.89 | 2.4 |
| 02/23 | 1,815 | 1,815 | 1,735 | 1,735 | -2.25% | 7,600 | 88億5544万 | -5.24% | 19.66 | 2.37 |
| 02/22 | 1,735 | 1,785 | 1,735 | 1,775 | +2.31% | 8,000 | 90億5960万 | -3.53% | 20.11 | 2.43 |
| 02/19 | 1,750 | 1,790 | 1,735 | 1,735 | -1.98% | 6,000 | 88億5544万 | -5.96% | 19.66 | 2.37 |
| 02/18 | 1,725 | 1,800 | 1,705 | 1,770 | +4.73% | 12,400 | 90億3408万 | -4.43% | 20.06 | 2.42 |
| 02/17 | 1,660 | 1,750 | 1,645 | 1,690 | +1.81% | 11,800 | 86億2576万 | -9.14% | 19.15 | 2.31 |
| 02/16 | 1,660 | 1,670 | 1,580 | 1,660 | +2.47% | 8,200 | 84億7264万 | -11.18% | 18.81 | 2.27 |
| 02/15 | 1,570 | 1,620 | 1,555 | 1,620 | +8% | 10,400 | 82億6848万 | -13.97% | 18.36 | 2.22 |
| 02/12 | 1,550 | 1,585 | 1,500 | 1,500 | -12.28% | 17,800 | 76億5600万 | -20.89% | 17 | 2.05 |
| 02/10 | 1,735 | 1,735 | 1,625 | 1,710 | -9.76% | 21,600 | 87億2784万 | -10.75% | 19.38 | 2.34 |
| 02/09 | 1,900 | 1,940 | 1,865 | 1,895 | -2.32% | 14,000 | 96億7208万 | -1.71% | 21.47 | 2.59 |
| 02/08 | 1,905 | 1,955 | 1,890 | 1,940 | +0.26% | 10,200 | 99億176万 | +0.15% | 21.98 | 2.66 |
| 02/05 | 1,950 | 2,000 | 1,915 | 1,935 | -1.53% | 10,400 | 98億7624万 | -0.51% | 21.93 | 2.65 |
| 02/04 | 1,990 | 2,000 | 1,950 | 1,965 | -0.76% | 5,200 | 100億2936万 | +0.61% | 22.27 | 2.69 |
| 02/03 | 2,000 | 2,030 | 1,955 | 1,980 | -2.94% | 10,400 | 101億592万 | +0.92% | 22.44 | 2.71 |
| 02/02 | 2,000 | 2,080 | 1,965 | 2,040 | +3.55% | 14,800 | 104億1216万 | +3.55% | 23.12 | 2.79 |
| 02/01 | 1,965 | 2,025 | 1,940 | 1,970 | +3.41% | 16,600 | 100億5488万 | -0.2% | 22.32 | 2.7 |
| 01/29 | 1,915 | 1,915 | 1,865 | 1,905 | +1.06% | 6,600 | 97億2312万 | -3.88% | 21.59 | 2.61 |
| 01/28 | 1,900 | 1,925 | 1,885 | 1,885 | -0.79% | 2,400 | 96億2104万 | -5.42% | 21.36 | 2.58 |
| 01/27 | 1,865 | 1,975 | 1,865 | 1,900 | +2.15% | 5,800 | 96億9760万 | -5.38% | 21.53 | 2.6 |
| 01/26 | 1,865 | 1,865 | 1,845 | 1,860 | -0.27% | 4,200 | 94億9344万 | -7.88% | 21.08 | 2.55 |
| 01/25 | 1,870 | 1,900 | 1,840 | 1,865 | +1.91% | 9,600 | 95億1896万 | -8.26% | 21.13 | 2.55 |
| 01/22 | 1,835 | 1,865 | 1,775 | 1,830 | +4.27% | 12,200 | 93億4032万 | -10.69% | 20.74 | 2.5 |
| 01/21 | 1,870 | 1,895 | 1,755 | 1,755 | -7.63% | 32,000 | 89億5752万 | -15.22% | 19.89 | 2.4 |
| 01/20 | 1,920 | 1,925 | 1,860 | 1,900 | -3.06% | 18,200 | 96億9760万 | -9% | 21.53 | 2.6 |
| 01/19 | 1,945 | 1,985 | 1,915 | 1,960 | +0.77% | 6,000 | 100億384万 | -6.49% | 22.21 | 2.68 |
| 01/18 | 1,900 | 1,945 | 1,850 | 1,945 | +2.37% | 10,200 | 99億2728万 | -7.51% | 22.04 | 2.66 |
| 01/15 | 1,985 | 1,990 | 1,875 | 1,900 | -1.3% | 8,400 | 96億9760万 | -10.08% | 21.53 | 2.6 |
| 01/14 | 1,890 | 1,970 | 1,875 | 1,925 | -1.53% | 11,200 | 98億2520万 | -9.37% | 21.81 | 2.63 |
| 01/13 | 1,955 | 2,005 | 1,955 | 1,955 | +1.3% | 9,600 | 99億7832万 | -8.39% | 22.15 | 2.68 |
| 01/12 | 1,990 | 2,005 | 1,860 | 1,930 | -3.26% | 14,600 | 98億5072万 | -9.9% | 21.87 | 2.64 |
| 01/08 | 1,910 | 2,010 | 1,910 | 1,995 | +2.57% | 5,200 | 101億8248万 | -7.04% | 22.61 | 2.73 |
| 01/07 | 1,985 | 1,985 | 1,885 | 1,945 | -2.75% | 14,600 | 99億2728万 | -8.73% | 22.04 | 2.66 |
| 01/06 | 2,050 | 2,050 | 1,865 | 2,000 | -1.48% | 29,000 | 102億800万 | -5.57% | 22.66 | 2.74 |
| 01/05 | 2,100 | 2,115 | 2,010 | 2,030 | -3.33% | 16,400 | 103億6112万 | -3.43% | 23 | 2.78 |
| 01/04 | 2,185 | 2,185 | 2,095 | 2,100 | -2.1% | 7,800 | 107億1840万 | +0.72% | 23.8 | 2.87 |
| 2015 |
| 12/30 | 2,145 | 2,165 | 2,130 | 2,145 | -0.23% | 3,600 | 109億4808万 | +3.87% | 24.31 | 2.94 |
| 12/29 | 2,180 | 2,180 | 2,125 | 2,150 | -1.38% | 2,200 | 109億7360万 | +5.24% | 24.36 | 2.94 |
| 12/28 | 2,190 | 2,195 | 2,175 | 2,180 | +0.46% | 3,000 | 111億2672万 | +7.81% | 24.7 | 2.98 |
| 12/25 | 2,145 | 2,170 | 2,100 | 2,170 | +0.93% | 13,000 | 110億7568万 | +8.55% | 24.59 | 2.97 |
| 12/24 | 2,175 | 2,220 | 2,150 | 2,150 | -0.92% | 16,000 | 109億7360万 | +8.81% | 24.36 | 2.94 |
| 12/22 | 2,190 | 2,225 | 2,160 | 2,170 | -0.91% | 10,800 | 110億7568万 | +11.23% | 24.59 | 2.97 |
| 12/21 | 2,175 | 2,210 | 2,170 | 2,190 | -2.67% | 8,600 | 111億7776万 | +13.71% | 24.82 | 3 |
| 12/18 | 2,150 | 2,290 | 2,150 | 2,250 | +3.45% | 19,400 | 114億8400万 | +18.42% | 25.5 | 3.08 |
| 12/17 | 2,220 | 2,220 | 2,135 | 2,175 | -2.03% | 23,200 | 111億120万 | +16.19% | 24.65 | 2.98 |
| 12/16 | 2,260 | 2,295 | 2,155 | 2,220 | -1.33% | 18,600 | 113億3088万 | +20.19% | 25.16 | 3.04 |
| 12/15 | 2,360 | 2,360 | 2,165 | 2,250 | -4.86% | 49,200 | 114億8400万 | +24.31% | 25.5 | 3.08 |
| 12/14 | 2,155 | 2,425 | 2,155 | 2,365 | +7.74% | 67,800 | 120億7096万 | +33.69% | 26.8 | 3.24 |
| 12/11 | 2,090 | 2,195 | 2,075 | 2,195 | +4.52% | 15,000 | 112億328万 | +27.39% | 24.87 | 3 |
| 12/10 | 2,105 | 2,145 | 2,040 | 2,100 | -2.33% | 20,800 | 107億1840万 | +24.7% | 23.8 | 2.87 |
| 12/09 | 2,195 | 2,200 | 2,100 | 2,150 | -1.83% | 17,000 | 109億7360万 | +30.46% | 24.36 | 2.94 |
| 12/08 | 2,185 | 2,225 | 2,185 | 2,190 | +0.46% | 5,200 | 111億7776万 | +35.94% | 24.82 | 3 |
| 12/07 | 2,210 | 2,305 | 2,180 | 2,180 | +0.46% | 32,400 | 111億2672万 | +38.68% | 24.7 | 2.98 |
| 12/04 | 2,145 | 2,280 | 2,120 | 2,170 | +1.17% | 48,600 | 110億7568万 | +41.46% | 24.59 | 2.97 |
| 12/03 | 2,050 | 2,200 | 2,040 | 2,145 | +5.67% | 201,400 | 109億4808万 | +43.48% | 24.31 | 2.94 |
| 12/02 | 2,030 | 2,030 | 2,030 | 2,030 | +24.54% | 31,400 | 103億6112万 | +39.23% | 23 | 2.78 |
| 12/01 | 1,615 | 1,635 | 1,615 | 1,630 | +1.24% | 13,200 | 83億1952万 | +14.31% | 18.47 | 2.23 |
| 11/30 | 1,600 | 1,610 | 1,600 | 1,610 | +0.63% | 2,400 | 82億1744万 | +14.27% | 18.24 | 2.2 |
| 11/27 | 1,620 | 1,620 | 1,600 | 1,600 | -1.23% | 5,000 | 81億6640万 | +14.86% | 18.13 | 2.19 |
| 11/26 | 1,585 | 1,620 | 1,585 | 1,620 | +2.21% | 5,400 | 82億6848万 | +17.56% | 18.36 | 2.22 |
| 11/25 | 1,585 | 1,595 | 1,560 | 1,585 | -0.31% | 12,400 | 80億8984万 | +16.37% | 17.96 | 2.17 |
| 11/24 | 1,630 | 1,630 | 1,560 | 1,590 | -3.05% | 25,200 | 81億1536万 | +17.87% | 18.02 | 2.18 |
| 11/20 | 1,600 | 1,640 | 1,600 | 1,640 | +1.86% | 4,800 | 83億7056万 | +22.85% | 18.58 | 2.24 |
| 11/19 | 1,590 | 1,650 | 1,590 | 1,610 | +2.22% | 25,800 | 82億1744万 | +22.06% | 18.24 | 2.2 |
| 11/18 | 1,550 | 1,590 | 1,550 | 1,575 | +2.27% | 12,800 | 80億3880万 | +20.69% | 17.85 | 2.16 |
| 11/17 | 1,560 | 1,560 | 1,540 | 1,540 | -0.65% | 7,400 | 78億6016万 | +19.47% | 17.45 | 2.11 |
| 11/16 | 1,525 | 1,550 | 1,510 | 1,550 | +1.64% | 14,800 | 79億1120万 | +21.47% | 17.56 | 2.12 |
| 11/13 | 1,550 | 1,550 | 1,525 | 1,525 | -1.29% | 15,200 | 77億8360万 | +20.84% | 17.28 | 2.09 |
| 11/12 | 1,595 | 1,600 | 1,525 | 1,545 | -1.28% | 52,800 | 78億8568万 | +23.6% | 17.51 | 2.11 |
| 11/11 | 1,640 | 1,650 | 1,545 | 1,565 | +22.27% | 139,200 | 79億8776万 | +26.41% | 17.73 | 2.14 |
| 11/10 | 1,245 | 1,280 | 1,240 | 1,280 | +4.49% | 16,400 | 65億3312万 | +4.49% | 14.51 | 1.75 |
| 11/09 | 1,235 | 1,240 | 1,225 | 1,225 | -0.81% | 2,000 | 62億5240万 | +0.25% | 13.88 | 1.68 |
| 11/06 | 1,200 | 1,235 | 1,200 | 1,235 | +2.49% | 1,800 | 63億344万 | +1.06% | 14 | 1.69 |
| 11/05 | 1,225 | 1,225 | 1,205 | 1,205 | -0.82% | 800 | 61億5032万 | -1.23% | 13.66 | 1.65 |
| 11/04 | 1,210 | 1,215 | 1,210 | 1,215 | +0.83% | 800 | 62億136万 | -0.65% | 13.77 | 1.66 |
