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 | 3,290 | 3,345 | 3,290 | 3,340 | +1.83% | 6,000 | 131億4290万 | -12.52% | 13.37 | 1.78 |
| 03/30 | 3,250 | 3,290 | 3,205 | 3,280 | +2.82% | 6,100 | 129億680万 | -14.78% | 13.13 | 1.75 |
| 03/29 | 3,135 | 3,205 | 3,135 | 3,190 | -2.15% | 9,200 | 125億5265万 | -17.85% | 12.77 | 1.7 |
| 03/28 | 3,375 | 3,375 | 3,260 | 3,260 | -2.98% | 21,500 | 128億2810万 | -16.84% | 13.05 | 1.74 |
| 03/25 | 3,395 | 3,400 | 3,360 | 3,360 | -0.59% | 11,900 | 132億2160万 | -14.98% | 13.45 | 1.79 |
| 03/24 | 3,400 | 3,405 | 3,365 | 3,380 | +0.3% | 11,400 | 133億30万 | -15.1% | 13.53 | 1.8 |
| 03/23 | 3,330 | 3,400 | 3,305 | 3,370 | +2.12% | 16,300 | 132億6095万 | -15.9% | 13.49 | 1.8 |
| 03/22 | 3,200 | 3,365 | 3,195 | 3,300 | +2.96% | 40,100 | 129億8550万 | -18.2% | 13.21 | 1.76 |
| 03/18 | 3,240 | 3,295 | 3,180 | 3,205 | -7.1% | 44,200 | 126億1167万 | -21.12% | 12.83 | 1.71 |
| 03/17 | 3,565 | 3,600 | 3,420 | 3,450 | -6.63% | 49,900 | 135億7575万 | -15.75% | 13.81 | 1.84 |
| 03/16 | 3,805 | 3,815 | 3,695 | 3,695 | -4.4% | 34,100 | 145億3982万 | -10.34% | 14.8 | 1.97 |
| 03/15 | 3,755 | 3,990 | 3,680 | 3,865 | -8.95% | 66,900 | 152億877万 | -6.67% | 15.48 | 2.06 |
| 03/14 | 4,250 | 4,250 | 4,245 | 4,245 | 0% | 1,400 | 167億407万 | +2.22% | 17 | 2.27 |
| 03/11 | 4,240 | 4,245 | 4,230 | 4,245 | 0% | 1,400 | 167億407万 | +2.29% | 17 | 2.27 |
| 03/10 | 4,240 | 4,245 | 4,235 | 4,245 | +0.12% | 1,700 | 167億407万 | +2.34% | 17 | 2.27 |
| 03/09 | 4,245 | 4,245 | 4,220 | 4,240 | +0.36% | 1,100 | 166億8440万 | +2.27% | 16.98 | 2.26 |
| 03/08 | 4,235 | 4,240 | 4,225 | 4,225 | -0.24% | 1,400 | 166億2537万 | +1.93% | 16.92 | 2.26 |
| 03/07 | 4,200 | 4,235 | 4,200 | 4,235 | +0.59% | 1,100 | 166億6472万 | +2.2% | 16.96 | 2.26 |
| 03/04 | 4,220 | 4,225 | 4,205 | 4,210 | -0.24% | 1,200 | 165億6635万 | +1.72% | 16.86 | 2.25 |
| 03/03 | 4,225 | 4,235 | 4,190 | 4,220 | -0.12% | 2,900 | 166億570万 | +2.03% | 16.9 | 2.25 |
| 03/02 | 4,200 | 4,230 | 4,195 | 4,225 | +0.96% | 2,900 | 166億2537万 | +2.23% | 16.92 | 2.26 |
| 03/01 | 4,165 | 4,185 | 4,165 | 4,185 | +0.36% | 1,300 | 164億6797万 | +1.38% | 16.76 | 2.23 |
| 02/29 | 4,165 | 4,180 | 4,160 | 4,170 | +0.24% | 1,600 | 164億895万 | +1.04% | 16.7 | 2.23 |
| 02/26 | 4,150 | 4,160 | 4,150 | 4,160 | +0.36% | 900 | 163億6960万 | +0.9% | 16.66 | 2.22 |
| 02/25 | 4,125 | 4,145 | 4,120 | 4,145 | +0.73% | 1,300 | 163億1057万 | +0.61% | 16.6 | 2.21 |
| 02/24 | 4,125 | 4,125 | 4,105 | 4,115 | -0.36% | 1,300 | 161億9252万 | -0.07% | 16.48 | 2.2 |
| 02/23 | 4,130 | 4,140 | 4,100 | 4,130 | +0.36% | 1,300 | 162億5155万 | +0.29% | 16.54 | 2.2 |
| 02/22 | 4,105 | 4,115 | 4,080 | 4,115 | +0.98% | 1,400 | 161億9252万 | -0.05% | 16.48 | 2.2 |
| 02/19 | 4,080 | 4,080 | 4,045 | 4,075 | -0.12% | 1,400 | 160億3512万 | -1.04% | 16.32 | 2.18 |
| 02/18 | 4,030 | 4,080 | 4,030 | 4,080 | +1.24% | 4,600 | 160億5480万 | -0.97% | 16.34 | 2.18 |
| 02/17 | 4,030 | 4,030 | 4,025 | 4,030 | 0% | 1,700 | 158億5805万 | -2.26% | 16.14 | 2.15 |
| 02/16 | 4,025 | 4,030 | 4,025 | 4,030 | +0.12% | 2,500 | 158億5805万 | -2.37% | 16.14 | 2.15 |
| 02/15 | 4,050 | 4,050 | 4,020 | 4,025 | 0% | 6,600 | 158億3837万 | -2.61% | 16.12 | 2.15 |
| 02/12 | 4,080 | 4,085 | 4,010 | 4,025 | -1.83% | 6,700 | 158億3837万 | -2.75% | 16.12 | 2.15 |
| 02/10 | 4,175 | 4,175 | 4,095 | 4,100 | -1.8% | 5,400 | 161億3350万 | -1.11% | 16.42 | 2.19 |
| 02/09 | 4,150 | 4,175 | 4,145 | 4,175 | +0.12% | 3,200 | 164億2862万 | +0.58% | 16.72 | 2.23 |
| 02/08 | 4,170 | 4,170 | 4,155 | 4,170 | -0.12% | 1,200 | 164億895万 | +0.41% | 16.7 | 2.23 |
| 02/05 | 4,190 | 4,190 | 4,175 | 4,175 | -0.71% | 1,200 | 164億2862万 | +0.48% | 16.72 | 2.23 |
| 02/04 | 4,200 | 4,205 | 4,190 | 4,205 | +0.72% | 1,800 | 165億4667万 | +1.18% | 16.84 | 2.24 |
| 02/03 | 4,190 | 4,225 | 4,175 | 4,175 | -1.18% | 2,200 | 164億2862万 | +0.46% | 16.72 | 2.23 |
| 02/02 | 4,190 | 4,245 | 4,185 | 4,225 | +0.84% | 2,400 | 166億2537万 | +1.66% | 16.92 | 2.26 |
| 02/01 | 4,180 | 4,190 | 4,175 | 4,190 | +1.45% | 1,500 | 164億8765万 | +0.89% | 16.78 | 2.24 |
| 01/29 | 4,140 | 4,145 | 4,130 | 4,130 | +0.12% | 1,500 | 162億5155万 | -0.53% | 16.54 | 2.2 |
| 01/28 | 4,150 | 4,155 | 4,125 | 4,125 | -0.48% | 1,500 | 162億3187万 | -0.67% | 16.52 | 2.2 |
| 01/27 | 4,110 | 4,155 | 4,110 | 4,145 | +0.85% | 800 | 163億1057万 | -0.24% | 16.6 | 2.21 |
| 01/26 | 4,140 | 4,140 | 4,110 | 4,110 | -0.72% | 1,100 | 161億7285万 | -1.11% | 16.46 | 2.19 |
| 01/25 | 4,090 | 4,140 | 4,090 | 4,140 | +1.47% | 2,000 | 162億9090万 | -0.46% | 16.58 | 2.21 |
| 01/22 | 4,080 | 4,090 | 4,075 | 4,080 | 0% | 2,800 | 160億5480万 | -1.9% | 16.34 | 2.18 |
| 01/21 | 4,090 | 4,105 | 4,080 | 4,080 | -0.49% | 5,300 | 160億5480万 | -1.97% | 16.34 | 2.18 |
| 01/20 | 4,145 | 4,150 | 4,100 | 4,100 | -0.36% | 2,500 | 161億3350万 | -1.58% | 16.42 | 2.19 |
| 01/19 | 4,110 | 4,125 | 4,110 | 4,115 | +0.37% | 900 | 161億9252万 | -1.27% | 16.48 | 2.2 |
| 01/18 | 4,120 | 4,120 | 4,100 | 4,100 | -0.85% | 3,600 | 161億3350万 | -1.7% | 16.42 | 2.19 |
| 01/15 | 4,130 | 4,140 | 4,130 | 4,135 | +0.12% | 1,000 | 162億7122万 | -1.01% | 16.56 | 2.21 |
| 01/14 | 4,160 | 4,160 | 4,120 | 4,130 | -0.84% | 1,900 | 162億5155万 | -1.2% | 16.54 | 2.2 |
| 01/13 | 4,170 | 4,175 | 4,145 | 4,165 | +0.6% | 1,400 | 163億8927万 | -0.45% | 16.68 | 2.22 |
| 01/12 | 4,150 | 4,170 | 4,110 | 4,140 | -0.84% | 3,900 | 162億9090万 | -1.08% | 16.58 | 2.21 |
| 01/08 | 4,155 | 4,175 | 4,150 | 4,175 | +0.36% | 2,500 | 164億2862万 | -0.36% | 16.72 | 2.23 |
| 01/07 | 4,190 | 4,200 | 4,160 | 4,160 | -1.19% | 3,000 | 163億6960万 | -0.76% | 16.66 | 2.22 |
| 01/06 | 4,240 | 4,250 | 4,210 | 4,210 | -0.47% | 2,900 | 165億6635万 | +0.41% | 16.86 | 2.25 |
| 01/05 | 4,220 | 4,235 | 4,220 | 4,230 | +0.12% | 1,300 | 166億4505万 | +0.88% | 16.94 | 2.26 |
| 01/04 | 4,230 | 4,230 | 4,215 | 4,225 | +0.12% | 1,600 | 166億2537万 | +0.79% | 16.92 | 2.26 |
| 2015 |
| 12/30 | 4,215 | 4,220 | 4,205 | 4,220 | +0.6% | 1,900 | 166億570万 | +0.72% | 16.9 | 2.25 |
| 12/29 | 4,190 | 4,205 | 4,190 | 4,195 | +0.12% | 500 | 165億732万 | +0.17% | 16.8 | 2.24 |
| 12/28 | 4,195 | 4,215 | 4,185 | 4,190 | -0.12% | 1,500 | 164億8765万 | +0.07% | 16.78 | 2.24 |
| 12/25 | 4,165 | 4,200 | 4,155 | 4,195 | +1.08% | 3,800 | 165億732万 | +0.24% | 16.8 | 2.24 |
| 12/24 | 4,155 | 4,160 | 4,150 | 4,150 | -0.12% | 1,800 | 163億3025万 | -0.81% | 16.62 | 2.22 |
| 12/22 | 4,175 | 4,175 | 4,150 | 4,155 | -0.12% | 1,200 | 163億4992万 | -0.69% | 16.64 | 2.22 |
| 12/21 | 4,160 | 4,180 | 4,150 | 4,160 | -0.36% | 2,700 | 163億6960万 | -0.57% | 16.66 | 2.22 |
| 12/18 | 4,150 | 4,185 | 4,150 | 4,175 | 0% | 1,800 | 164億2862万 | -0.22% | 16.72 | 2.23 |
| 12/17 | 4,200 | 4,210 | 4,105 | 4,175 | +0.24% | 5,600 | 164億2862万 | -0.22% | 16.72 | 2.23 |
| 12/16 | 4,160 | 4,200 | 4,160 | 4,165 | +0.12% | 800 | 163億8927万 | -0.43% | 16.68 | 2.22 |
| 12/15 | 4,155 | 4,170 | 4,130 | 4,160 | +0.6% | 1,600 | 163億6960万 | -0.55% | 16.66 | 2.22 |
| 12/14 | 4,160 | 4,175 | 4,120 | 4,135 | -1.08% | 3,800 | 162億7122万 | -1.1% | 16.56 | 2.21 |
| 12/11 | 4,160 | 4,230 | 4,160 | 4,180 | +0.48% | 1,600 | 164億4830万 | +0.02% | 16.74 | 2.23 |
| 12/10 | 4,200 | 4,210 | 4,160 | 4,160 | -0.95% | 3,000 | 163億6960万 | -0.38% | 16.66 | 2.22 |
| 12/09 | 4,205 | 4,205 | 4,200 | 4,200 | -0.71% | 1,100 | 165億2700万 | +0.62% | 16.82 | 2.24 |
| 12/08 | 4,220 | 4,230 | 4,205 | 4,230 | +0.24% | 1,100 | 166億4505万 | +1.46% | 16.94 | 2.26 |
| 12/07 | 4,230 | 4,230 | 4,220 | 4,220 | -0.24% | 900 | 166億570万 | +1.34% | 16.9 | 2.25 |
| 12/04 | 4,200 | 4,230 | 4,200 | 4,230 | +0.71% | 1,700 | 166億4505万 | +1.68% | 16.94 | 2.26 |
| 12/03 | 4,260 | 4,300 | 4,185 | 4,200 | -1.18% | 8,300 | 165億2700万 | +1.11% | 16.82 | 2.24 |
| 12/02 | 4,220 | 4,250 | 4,215 | 4,250 | +0.71% | 1,900 | 167億2375万 | +2.41% | 17.02 | 2.27 |
| 12/01 | 4,215 | 4,235 | 4,210 | 4,220 | +0.48% | 800 | 166億570万 | +1.83% | 16.9 | 2.25 |
| 11/30 | 4,220 | 4,255 | 4,200 | 4,200 | 0% | 4,400 | 165億2700万 | +1.45% | 16.82 | 2.24 |
| 11/27 | 4,210 | 4,215 | 4,200 | 4,200 | -0.12% | 1,000 | 165億2700万 | +1.5% | 16.82 | 2.24 |
| 11/26 | 4,190 | 4,205 | 4,190 | 4,205 | +0.36% | 3,300 | 165億4667万 | +1.72% | 16.84 | 2.24 |
| 11/25 | 4,190 | 4,195 | 4,190 | 4,190 | +0.48% | 2,700 | 164億8765万 | +1.4% | 16.78 | 2.24 |
| 11/24 | 4,175 | 4,190 | 4,165 | 4,170 | +0.48% | 1,800 | 164億895万 | +1.02% | 16.7 | 2.23 |
| 11/20 | 4,150 | 4,170 | 4,150 | 4,150 | 0% | 1,100 | 163億3025万 | +0.61% | 16.62 | 2.22 |
| 11/19 | 4,150 | 4,175 | 4,150 | 4,150 | -0.24% | 2,700 | 163億3025万 | +0.58% | 16.62 | 2.22 |
| 11/18 | 4,155 | 4,180 | 4,105 | 4,160 | 0% | 5,400 | 163億6960万 | +0.8% | 16.66 | 2.22 |
| 11/17 | 4,150 | 4,180 | 4,150 | 4,160 | +0.12% | 1,700 | 163億6960万 | +0.78% | 16.66 | 2.22 |
| 11/16 | 4,160 | 4,165 | 4,155 | 4,155 | -0.24% | 1,000 | 163億4992万 | +0.65% | 16.64 | 2.22 |
| 11/13 | 4,180 | 4,205 | 4,165 | 4,165 | -0.36% | 2,100 | 163億8927万 | +0.85% | 16.68 | 2.22 |
| 11/12 | 4,160 | 4,210 | 4,160 | 4,180 | +0.84% | 4,200 | 164億4830万 | +1.21% | 16.74 | 2.23 |
| 11/11 | 4,160 | 4,165 | 4,145 | 4,145 | -0.36% | 2,700 | 163億1057万 | +0.34% | 16.6 | 2.21 |
| 11/10 | 4,120 | 4,160 | 4,120 | 4,160 | +1.22% | 2,200 | 163億6960万 | +0.68% | 16.66 | 2.22 |
| 11/09 | 4,105 | 4,115 | 4,105 | 4,110 | +0.37% | 800 | 161億7285万 | -0.53% | 16.46 | 2.19 |
| 11/06 | 4,090 | 4,105 | 4,090 | 4,095 | -0.12% | 1,500 | 161億1382万 | -0.94% | 16.4 | 2.19 |
| 11/05 | 4,095 | 4,100 | 4,090 | 4,100 | +0.12% | 1,900 | 161億3350万 | -0.85% | 16.42 | 2.19 |
| 11/04 | 4,100 | 4,110 | 4,090 | 4,095 | +0.12% | 1,700 | 161億1382万 | -1.02% | 16.4 | 2.19 |
