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 | 434 | 439 | 431 | 434 | 0% | 10,823,800 | 1兆830億 | -4.41% | - | 0.68 |
03/30 | 435 | 440 | 429 | 434 | -1.81% | 12,888,900 | 1兆830億 | -4.41% | - | 0.68 |
03/29 | 444 | 447 | 440 | 442 | -1.56% | 10,719,400 | 1兆1030億 | -2.86% | - | 0.69 |
03/28 | 448 | 450 | 443 | 449 | +0.45% | 11,073,800 | 1兆1204億 | -1.32% | - | 0.71 |
03/25 | 448 | 450 | 443 | 447 | +0.68% | 10,516,800 | 1兆1154億 | -1.76% | - | 0.7 |
03/24 | 450 | 453 | 438 | 444 | -2.42% | 14,218,200 | 1兆1079億 | -2.42% | - | 0.7 |
03/23 | 459 | 460 | 452 | 455 | -0.87% | 8,118,700 | 1兆1354億 | 0% | - | 0.71 |
03/22 | 467 | 470 | 455 | 459 | +0.44% | 12,533,800 | 1兆1454億 | +0.88% | - | 0.72 |
03/18 | 459 | 467 | 454 | 457 | +0.44% | 12,877,500 | 1兆1404億 | +0.44% | - | 0.72 |
03/17 | 460 | 462 | 453 | 455 | +0.66% | 9,126,300 | 1兆1354億 | +0.22% | - | 0.71 |
03/16 | 452 | 460 | 447 | 452 | -0.88% | 8,876,100 | 1兆1279億 | -0.22% | - | 0.71 |
03/15 | 459 | 460 | 452 | 456 | -0.87% | 8,704,600 | 1兆1379億 | +0.66% | - | 0.72 |
03/14 | 463 | 465 | 458 | 460 | +0.44% | 7,197,500 | 1兆1479億 | +1.32% | - | 0.72 |
03/11 | 450 | 463 | 449 | 458 | -0.22% | 17,757,800 | 1兆1429億 | +0.66% | - | 0.72 |
03/10 | 463 | 463 | 457 | 459 | +0.44% | 8,739,200 | 1兆1454億 | +0.88% | - | 0.72 |
03/09 | 457 | 458 | 449 | 457 | -1.51% | 16,191,600 | 1兆1404億 | +0.44% | - | 0.72 |
03/08 | 474 | 479 | 461 | 464 | -1.28% | 14,108,200 | 1兆1579億 | +1.98% | - | 0.73 |
03/07 | 475 | 476 | 467 | 470 | -1.88% | 10,511,300 | 1兆1728億 | +3.52% | - | 0.74 |
03/04 | 470 | 481 | 465 | 479 | +1.7% | 10,764,500 | 1兆1953億 | +5.51% | - | 0.75 |
03/03 | 466 | 471 | 464 | 471 | +2.84% | 10,322,900 | 1兆1753億 | +4.2% | - | 0.74 |
03/02 | 453 | 459 | 450 | 458 | +3.62% | 10,688,900 | 1兆1429億 | +1.55% | - | 0.72 |
03/01 | 438 | 444 | 434 | 442 | +0.68% | 9,386,400 | 1兆1030億 | -1.78% | - | 0.69 |
02/29 | 454 | 454 | 439 | 439 | -3.09% | 12,258,900 | 1兆955億 | -2.44% | - | 0.69 |
02/26 | 454 | 458 | 448 | 453 | +0.44% | 9,482,800 | 1兆1304億 | +0.67% | - | 0.71 |
02/25 | 451 | 456 | 448 | 451 | +0.89% | 11,206,700 | 1兆1254億 | +0.67% | - | 0.71 |
02/24 | 437 | 448 | 436 | 447 | +0.9% | 11,424,000 | 1兆1154億 | +0.22% | - | 0.7 |
02/23 | 457 | 462 | 442 | 443 | -0.45% | 12,155,000 | 1兆1055億 | -0.45% | - | 0.7 |
02/22 | 443 | 450 | 440 | 445 | -0.45% | 9,475,500 | 1兆1104億 | 0% | - | 0.7 |
02/19 | 454 | 458 | 441 | 447 | -3.25% | 12,463,000 | 1兆1154億 | +0.45% | - | 0.7 |
02/18 | 456 | 471 | 453 | 462 | +6.21% | 18,496,300 | 1兆1529億 | +4.05% | - | 0.73 |
02/17 | 448 | 448 | 426 | 435 | -4.19% | 18,344,900 | 1兆855億 | -1.81% | - | 0.68 |
02/16 | 451 | 462 | 451 | 454 | -0.66% | 16,381,000 | 1兆1329億 | +2.25% | - | 0.71 |
02/15 | 440 | 462 | 438 | 457 | +7.78% | 17,892,800 | 1兆1404億 | +2.93% | - | 0.72 |
02/12 | 432 | 446 | 424 | 424 | -4.29% | 16,238,400 | 1兆580億 | -4.72% | - | 0.67 |
02/10 | 451 | 456 | 437 | 443 | -2.21% | 15,550,900 | 1兆1055億 | -0.89% | - | 0.7 |
02/09 | 450 | 459 | 446 | 453 | -4.43% | 13,846,700 | 1兆1304億 | +0.67% | - | 0.71 |
02/08 | 472 | 477 | 460 | 474 | -2.07% | 12,059,000 | 1兆1828億 | +4.87% | - | 0.74 |
02/05 | 475 | 487 | 473 | 484 | +3.42% | 24,988,200 | 1兆2078億 | +6.61% | - | 0.76 |
02/04 | 466 | 481 | 462 | 468 | +2.18% | 26,100,900 | 1兆1678億 | +2.86% | - | 0.74 |
02/03 | 442 | 461 | 429 | 458 | +3.39% | 27,561,500 | 1兆1429億 | +0.44% | - | 0.72 |
02/02 | 451 | 455 | 440 | 443 | -3.49% | 12,421,800 | 1兆1055億 | -3.28% | - | 0.7 |
02/01 | 459 | 464 | 456 | 459 | +0.66% | 12,855,400 | 1兆1454億 | -0.43% | - | 0.72 |
01/29 | 446 | 460 | 439 | 456 | +4.11% | 19,691,600 | 1兆1379億 | -1.3% | - | 0.72 |
01/28 | 446 | 447 | 436 | 438 | -1.79% | 11,520,900 | 1兆930億 | -5.6% | - | 0.69 |
01/27 | 439 | 449 | 439 | 446 | +3.24% | 13,988,200 | 1兆1129億 | -4.29% | - | 0.7 |
01/26 | 435 | 438 | 428 | 432 | -1.37% | 12,437,100 | 1兆780億 | -7.89% | - | 0.68 |
01/25 | 441 | 442 | 433 | 438 | +2.34% | 12,398,100 | 1兆930億 | -7.2% | - | 0.69 |
01/22 | 422 | 429 | 417 | 428 | +5.68% | 14,743,400 | 1兆680億 | -9.51% | - | 0.67 |
01/21 | 411 | 420 | 405 | 405 | -1.46% | 13,555,000 | 1兆106億 | -14.92% | - | 0.64 |
01/20 | 432 | 432 | 410 | 411 | -5.3% | 15,464,500 | 1兆256億 | -14.38% | - | 0.65 |
01/19 | 430 | 435 | 425 | 434 | +0.93% | 8,397,900 | 1兆830億 | -10.33% | - | 0.68 |
01/18 | 425 | 433 | 420 | 430 | -0.92% | 8,960,300 | 1兆730億 | -11.7% | - | 0.68 |
01/15 | 439 | 448 | 431 | 434 | -0.23% | 10,955,500 | 1兆830億 | -11.43% | - | 0.68 |
01/14 | 436 | 437 | 428 | 435 | -2.68% | 14,956,500 | 1兆855億 | -11.76% | - | 0.68 |
01/13 | 445 | 450 | 442 | 447 | +1.13% | 11,416,000 | 1兆1154億 | -10.06% | - | 0.7 |
01/12 | 453 | 460 | 441 | 442 | -5.56% | 17,651,500 | 1兆1030億 | -11.42% | - | 0.69 |
01/08 | 469 | 475 | 466 | 468 | -1.27% | 11,434,400 | 1兆1678億 | -6.77% | - | 0.74 |
01/07 | 483 | 485 | 472 | 474 | -2.67% | 16,294,600 | 1兆1828億 | -5.77% | - | 0.74 |
01/06 | 499 | 500 | 482 | 487 | -3.56% | 13,686,300 | 1兆2153億 | -3.37% | - | 0.76 |
01/05 | 509 | 512 | 501 | 505 | -1.56% | 13,196,900 | 1兆2602億 | 0% | - | 0.79 |
01/04 | 508 | 517 | 504 | 513 | +0.98% | 12,219,200 | 1兆2801億 | +1.58% | - | 0.81 |
2015 |
12/30 | 513 | 517 | 508 | 508 | -0.39% | 5,874,100 | 1兆2677億 | +0.79% | - | 0.8 |
12/29 | 504 | 511 | 500 | 510 | +0.39% | 5,892,100 | 1兆2726億 | +1.19% | - | 0.8 |
12/28 | 505 | 509 | 500 | 508 | +0.79% | 5,971,100 | 1兆2677億 | +0.79% | - | 0.8 |
12/25 | 513 | 513 | 503 | 504 | -0.59% | 6,515,100 | 1兆2577億 | +0.2% | - | 0.79 |
12/24 | 504 | 514 | 504 | 507 | +2.01% | 9,336,200 | 1兆2652億 | +0.8% | - | 0.8 |
12/22 | 493 | 498 | 488 | 497 | 0% | 8,201,000 | 1兆2402億 | -1% | - | 0.78 |
12/21 | 491 | 502 | 491 | 497 | +1.22% | 11,387,400 | 1兆2402億 | -1% | - | 0.78 |
12/18 | 508 | 513 | 491 | 491 | -3.73% | 16,748,100 | 1兆2252億 | -1.8% | - | 0.77 |
12/17 | 509 | 515 | 506 | 510 | +0.99% | 12,217,000 | 1兆2726億 | +2% | - | 0.8 |
12/16 | 497 | 507 | 497 | 505 | +3.7% | 10,960,700 | 1兆2602億 | +1.41% | - | 0.79 |
12/15 | 494 | 495 | 487 | 487 | -2.21% | 13,589,800 | 1兆2153億 | -2.01% | - | 0.76 |
12/14 | 501 | 503 | 492 | 498 | -2.35% | 13,199,100 | 1兆2427億 | +0.2% | - | 0.78 |
12/11 | 500 | 511 | 500 | 510 | +0.2% | 13,094,600 | 1兆2726億 | +2.82% | - | 0.8 |
12/10 | 508 | 515 | 505 | 509 | +0.59% | 14,253,100 | 1兆2702億 | +3.04% | - | 0.8 |
12/09 | 498 | 512 | 492 | 506 | +1.61% | 14,596,100 | 1兆2627億 | +2.43% | - | 0.79 |
12/08 | 512 | 512 | 496 | 498 | -3.86% | 15,147,800 | 1兆2427億 | +1.22% | - | 0.78 |
12/07 | 515 | 518 | 510 | 518 | +0.39% | 12,515,000 | 1兆2926億 | +5.28% | - | 0.81 |
12/04 | 513 | 517 | 511 | 516 | -0.19% | 14,705,900 | 1兆2876億 | +5.31% | - | 0.81 |
12/03 | 502 | 518 | 500 | 517 | +2.78% | 18,783,200 | 1兆2901億 | +5.94% | - | 0.81 |
12/02 | 504 | 507 | 500 | 503 | -0.2% | 9,624,700 | 1兆2552億 | +3.5% | - | 0.79 |
12/01 | 500 | 506 | 498 | 504 | +1% | 8,587,800 | 1兆2577億 | +3.92% | - | 0.79 |
11/30 | 501 | 502 | 496 | 499 | -0.99% | 11,739,300 | 1兆2452億 | +3.1% | - | 0.78 |
11/27 | 504 | 509 | 501 | 504 | +0.6% | 8,889,300 | 1兆2577億 | +4.13% | - | 0.79 |
11/26 | 504 | 508 | 499 | 501 | -0.6% | 9,471,700 | 1兆2502億 | +3.73% | - | 0.79 |
11/25 | 501 | 511 | 500 | 504 | +1.2% | 12,130,200 | 1兆2577億 | +4.56% | - | 0.79 |
11/24 | 498 | 499 | 493 | 498 | -0.4% | 9,012,200 | 1兆2427億 | +3.53% | - | 0.78 |
11/20 | 493 | 500 | 489 | 500 | +0.6% | 10,339,800 | 1兆2477億 | +3.95% | - | 0.79 |
11/19 | 499 | 504 | 493 | 497 | +0.81% | 10,994,900 | 1兆2402億 | +3.54% | - | 0.78 |
11/18 | 497 | 498 | 489 | 493 | -1.2% | 10,828,900 | 1兆2302億 | +2.92% | - | 0.77 |
11/17 | 485 | 501 | 482 | 499 | +3.53% | 25,435,000 | 1兆2452億 | +4.18% | - | 0.78 |
11/16 | 471 | 486 | 470 | 482 | +4.1% | 24,507,900 | 1兆2028億 | +0.63% | - | 0.76 |
11/13 | 465 | 468 | 459 | 463 | -1.49% | 9,183,700 | 1兆1554億 | -3.14% | - | 0.73 |
11/12 | 469 | 473 | 463 | 470 | -0.42% | 9,873,200 | 1兆1728億 | -1.88% | - | 0.74 |
11/11 | 471 | 478 | 470 | 472 | -0.42% | 11,644,800 | 1兆1778億 | -1.46% | - | 0.74 |
11/10 | 471 | 478 | 470 | 474 | -1.04% | 8,977,800 | 1兆1828億 | -0.84% | - | 0.74 |
11/09 | 477 | 479 | 472 | 479 | +1.05% | 10,356,300 | 1兆1953億 | +0.42% | - | 0.75 |
11/06 | 483 | 485 | 471 | 474 | -1.25% | 11,918,300 | 1兆1828億 | -0.21% | - | 0.74 |
11/05 | 485 | 491 | 479 | 480 | -2.44% | 16,237,600 | 1兆1978億 | +1.48% | - | 0.75 |
11/04 | 480 | 499 | 480 | 492 | +3.8% | 22,913,400 | 1兆2277億 | +4.46% | - | 0.77 |