PER
2015/10/01~2016/03/31
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 | 1,187 | 1,211 | 1,169 | 1,193 | +1.02% | 316,700 | 1011億3121万 | -6.94% | - | 0.93 |
03/30 | 1,200 | 1,213 | 1,176 | 1,181 | -3.04% | 308,300 | 1001億1396万 | -7.88% | - | 0.92 |
03/29 | 1,234 | 1,259 | 1,205 | 1,218 | -3.18% | 300,100 | 1032億5047万 | -4.99% | - | 0.95 |
03/28 | 1,260 | 1,266 | 1,235 | 1,258 | -0.47% | 339,900 | 1066億4129万 | -1.8% | - | 0.98 |
03/25 | 1,277 | 1,277 | 1,247 | 1,264 | +0.24% | 267,400 | 1071億4992万 | -1.17% | - | 0.98 |
03/24 | 1,280 | 1,293 | 1,246 | 1,261 | -2.78% | 354,300 | 1068億9561万 | -1.33% | - | 0.98 |
03/23 | 1,311 | 1,325 | 1,290 | 1,297 | -0.84% | 143,400 | 1099億4734万 | +1.89% | - | 1.01 |
03/22 | 1,286 | 1,329 | 1,278 | 1,308 | +2.27% | 344,300 | 1108億7982万 | +3.15% | - | 1.02 |
03/18 | 1,338 | 1,347 | 1,263 | 1,279 | -4.91% | 929,400 | 1084億2147万 | +1.35% | - | 0.99 |
03/17 | 1,340 | 1,380 | 1,336 | 1,345 | +2.13% | 323,400 | 1140億1633万 | +7.34% | - | 1.05 |
03/16 | 1,297 | 1,339 | 1,287 | 1,317 | +1.07% | 256,900 | 1116億4275万 | +5.7% | - | 1.02 |
03/15 | 1,298 | 1,319 | 1,290 | 1,303 | -0.84% | 235,100 | 1104億5597万 | +5.08% | - | 1.01 |
03/14 | 1,321 | 1,328 | 1,301 | 1,314 | +0.69% | 245,300 | 1113億8844万 | +6.05% | - | 1.02 |
03/11 | 1,289 | 1,319 | 1,274 | 1,305 | -0.38% | 438,700 | 1106億2551万 | +5.41% | - | 1.01 |
03/10 | 1,314 | 1,339 | 1,304 | 1,310 | -0.23% | 305,100 | 1110億4936万 | +5.82% | - | 1.02 |
03/09 | 1,326 | 1,330 | 1,297 | 1,313 | -3.17% | 425,500 | 1113億367万 | +6.32% | - | 1.02 |
03/08 | 1,390 | 1,432 | 1,353 | 1,356 | -0.51% | 447,400 | 1149億4880万 | +9.98% | - | 1.05 |
03/07 | 1,389 | 1,403 | 1,356 | 1,363 | -1.73% | 371,900 | 1155億4220万 | +10.54% | - | 1.06 |
03/04 | 1,339 | 1,401 | 1,332 | 1,387 | +6.77% | 543,300 | 1175億7669万 | +12.67% | - | 1.08 |
03/03 | 1,261 | 1,303 | 1,258 | 1,299 | +2.77% | 411,000 | 1101億1688万 | +6.04% | - | 1.01 |
03/02 | 1,244 | 1,272 | 1,229 | 1,264 | +4.9% | 501,100 | 1071億4992万 | +3.18% | - | 0.98 |
03/01 | 1,191 | 1,215 | 1,185 | 1,205 | -0.41% | 424,500 | 1021億4846万 | -1.55% | - | 0.94 |
02/29 | 1,280 | 1,285 | 1,208 | 1,210 | -5.17% | 469,300 | 1025億7231万 | -1.39% | - | 0.94 |
02/26 | 1,246 | 1,284 | 1,229 | 1,276 | +4.42% | 506,900 | 1081億6716万 | +3.74% | - | 0.99 |
02/25 | 1,219 | 1,268 | 1,205 | 1,222 | +2.43% | 840,700 | 1035億8956万 | -0.41% | - | 0.95 |
02/24 | 1,163 | 1,203 | 1,155 | 1,193 | +0.08% | 452,300 | 1011億3121万 | -2.85% | - | 0.93 |
02/23 | 1,198 | 1,246 | 1,188 | 1,192 | +0.34% | 568,400 | 1010億4644万 | -3.4% | - | 0.93 |
02/22 | 1,194 | 1,207 | 1,176 | 1,188 | -0.92% | 312,000 | 1007億736万 | -4.27% | - | 0.92 |
02/19 | 1,220 | 1,232 | 1,156 | 1,199 | -2.99% | 605,500 | 1016億3983万 | -4% | - | 0.93 |
02/18 | 1,207 | 1,262 | 1,184 | 1,236 | +7.38% | 579,600 | 1047億7634万 | -1.67% | - | 0.96 |
02/17 | 1,167 | 1,180 | 1,118 | 1,151 | -2.04% | 713,300 | 975億7085万 | -9.08% | - | 0.9 |
02/16 | 1,238 | 1,238 | 1,153 | 1,175 | +2.35% | 999,400 | 996億534万 | -7.99% | - | 0.91 |
02/15 | 1,126 | 1,174 | 1,109 | 1,148 | +7.69% | 920,500 | 973億1654万 | -11.01% | - | 0.89 |
02/12 | 1,117 | 1,169 | 1,063 | 1,066 | -7.71% | 1,049,700 | 903億6536万 | -18.38% | - | 0.83 |
02/10 | 1,185 | 1,290 | 1,151 | 1,155 | -1.62% | 1,852,300 | 979億993万 | -12.9% | - | 0.9 |
02/09 | 1,220 | 1,223 | 1,164 | 1,174 | -7.7% | 527,100 | 995億2057万 | -12.78% | - | 0.91 |
02/08 | 1,263 | 1,284 | 1,240 | 1,272 | -1.93% | 349,900 | 1078億2808万 | -6.68% | - | 0.99 |
02/05 | 1,262 | 1,306 | 1,252 | 1,297 | +0.78% | 298,200 | 1099億4734万 | -5.81% | - | 1.01 |
02/04 | 1,240 | 1,306 | 1,237 | 1,287 | +2.71% | 312,800 | 1090億9964万 | -7.48% | - | 1 |
02/03 | 1,242 | 1,262 | 1,224 | 1,253 | -1.18% | 390,300 | 1062億1744万 | -10.75% | - | 0.97 |
02/02 | 1,280 | 1,302 | 1,262 | 1,268 | -5.23% | 388,000 | 1074億8900万 | -10.64% | - | 0.99 |
02/01 | 1,350 | 1,368 | 1,326 | 1,338 | +1.67% | 372,300 | 1134億2293万 | -6.69% | - | 1.04 |
01/29 | 1,257 | 1,324 | 1,241 | 1,316 | +5.28% | 526,600 | 1115億5798万 | -8.99% | - | 1.02 |
01/28 | 1,270 | 1,275 | 1,245 | 1,250 | -2.42% | 498,500 | 1059億6313万 | -14.21% | - | 0.97 |
01/27 | 1,250 | 1,291 | 1,245 | 1,281 | +3.14% | 516,200 | 1085億9102万 | -12.92% | - | 1 |
01/26 | 1,243 | 1,256 | 1,224 | 1,242 | -3.87% | 343,100 | 1052億8497万 | -16.36% | - | 0.97 |
01/25 | 1,334 | 1,334 | 1,276 | 1,292 | +1.41% | 373,700 | 1095億2349万 | -13.98% | - | 1 |
01/22 | 1,240 | 1,278 | 1,237 | 1,274 | +5.73% | 416,300 | 1079億9762万 | -15.85% | - | 0.99 |
01/21 | 1,242 | 1,266 | 1,202 | 1,205 | -3.29% | 639,900 | 1021億4846万 | -21.19% | - | 0.94 |
01/20 | 1,330 | 1,330 | 1,241 | 1,246 | -7.43% | 607,800 | 1056億2405万 | -19.56% | - | 0.97 |
01/19 | 1,362 | 1,374 | 1,323 | 1,346 | -1.17% | 356,800 | 1141億110万 | -13.99% | - | 1.05 |
01/18 | 1,338 | 1,371 | 1,322 | 1,362 | -1.73% | 325,500 | 1154億5743万 | -13.58% | - | 1.06 |
01/15 | 1,430 | 1,448 | 1,378 | 1,386 | -1.49% | 247,000 | 1174億9192万 | -12.61% | - | 1.08 |
01/14 | 1,410 | 1,414 | 1,377 | 1,407 | -2.97% | 234,700 | 1192億7210万 | -11.95% | - | 1.09 |
01/13 | 1,455 | 1,460 | 1,432 | 1,450 | +1.33% | 212,200 | 1229億1723万 | -9.99% | - | 1.13 |
01/12 | 1,489 | 1,493 | 1,426 | 1,431 | -5.23% | 383,800 | 1213億659万 | -11.72% | - | 1.11 |
01/08 | 1,528 | 1,539 | 1,507 | 1,510 | -1.95% | 216,000 | 1280億346万 | -7.31% | - | 1.17 |
01/07 | 1,599 | 1,620 | 1,537 | 1,540 | -2.16% | 364,600 | 1305億4658万 | -5.7% | - | 1.2 |
01/06 | 1,616 | 1,624 | 1,564 | 1,574 | -3.97% | 517,500 | 1334億2877万 | -3.79% | - | 1.22 |
01/05 | 1,596 | 1,640 | 1,595 | 1,639 | +1.67% | 406,500 | 1389億3886万 | -0.06% | - | 1.27 |
01/04 | 1,611 | 1,639 | 1,601 | 1,612 | -1.04% | 253,100 | 1366億5005万 | -1.77% | - | 1.25 |
2015 |
12/30 | 1,637 | 1,658 | 1,622 | 1,629 | 0% | 136,900 | 1380億9115万 | -0.85% | - | 1.27 |
12/29 | 1,605 | 1,639 | 1,576 | 1,629 | +0.31% | 280,800 | 1380億9115万 | -0.91% | - | 1.27 |
12/28 | 1,630 | 1,655 | 1,615 | 1,624 | -0.43% | 158,100 | 1376億6730万 | -1.28% | - | 1.26 |
12/25 | 1,679 | 1,684 | 1,617 | 1,631 | -0.55% | 213,500 | 1382億6069万 | -0.97% | - | 1.27 |
12/24 | 1,645 | 1,693 | 1,633 | 1,640 | +0.92% | 248,900 | 1390億2363万 | -0.61% | - | 1.28 |
12/22 | 1,611 | 1,648 | 1,589 | 1,625 | +0.87% | 315,700 | 1377億5207万 | -1.69% | - | 1.26 |
12/21 | 1,588 | 1,644 | 1,588 | 1,611 | +1.38% | 383,900 | 1365億6528万 | -2.6% | - | 1.25 |
12/18 | 1,625 | 1,633 | 1,589 | 1,589 | -2.93% | 365,000 | 1347億33万 | -3.87% | - | 1.24 |
12/17 | 1,660 | 1,679 | 1,633 | 1,637 | -1.03% | 226,200 | 1387億6932万 | -1.03% | - | 1.27 |
12/16 | 1,633 | 1,681 | 1,633 | 1,654 | +2.8% | 254,500 | 1402億1042万 | +0.12% | - | 1.29 |
12/15 | 1,645 | 1,669 | 1,605 | 1,609 | -1.71% | 226,700 | 1363億9574万 | -2.43% | - | 1.25 |
12/14 | 1,645 | 1,663 | 1,622 | 1,637 | -3.42% | 189,700 | 1387億6932万 | -0.67% | - | 1.27 |
12/11 | 1,708 | 1,710 | 1,671 | 1,695 | +1.5% | 331,200 | 1436億8601万 | +3.04% | - | 1.32 |
12/10 | 1,640 | 1,691 | 1,624 | 1,670 | +3.53% | 456,400 | 1415億6674万 | +1.58% | - | 1.3 |
12/09 | 1,634 | 1,658 | 1,610 | 1,613 | +0.5% | 243,900 | 1367億3482万 | -1.71% | - | 1.25 |
12/08 | 1,685 | 1,685 | 1,602 | 1,605 | -5.37% | 461,400 | 1360億5666万 | -2.25% | - | 1.25 |
12/07 | 1,681 | 1,718 | 1,673 | 1,696 | -0.99% | 248,200 | 1437億7078万 | +3.16% | - | 1.32 |
12/04 | 1,690 | 1,716 | 1,673 | 1,713 | +0.35% | 280,900 | 1452億1188万 | +4.39% | - | 1.33 |
12/03 | 1,633 | 1,715 | 1,632 | 1,707 | +4.47% | 666,300 | 1447億325万 | +4.28% | - | 1.33 |
12/02 | 1,634 | 1,647 | 1,618 | 1,634 | +1.11% | 270,700 | 1385億1501万 | +0.06% | - | 1.27 |
12/01 | 1,618 | 1,632 | 1,604 | 1,616 | -0.12% | 227,200 | 1369億8914万 | -1.16% | - | 1.26 |
11/30 | 1,670 | 1,670 | 1,610 | 1,618 | -2.94% | 311,500 | 1371億5868万 | -1.16% | - | 1.26 |
11/27 | 1,623 | 1,673 | 1,623 | 1,667 | +0.24% | 212,100 | 1413億1243万 | +1.71% | - | 1.3 |
11/26 | 1,675 | 1,689 | 1,639 | 1,663 | -0.42% | 349,300 | 1409億7335万 | +1.4% | - | 1.29 |
11/25 | 1,684 | 1,704 | 1,657 | 1,670 | +0.85% | 422,900 | 1415億6674万 | +1.95% | - | 1.3 |
11/24 | 1,648 | 1,660 | 1,627 | 1,656 | +0.18% | 197,600 | 1403億7996万 | +1.16% | - | 1.29 |
11/20 | 1,651 | 1,668 | 1,638 | 1,653 | -1.37% | 353,000 | 1401億2564万 | +0.98% | - | 1.29 |
11/19 | 1,720 | 1,728 | 1,666 | 1,676 | -1.7% | 351,800 | 1420億7537万 | +2.38% | - | 1.3 |
11/18 | 1,700 | 1,724 | 1,682 | 1,705 | 0% | 345,700 | 1445億3371万 | +4.28% | - | 1.33 |
11/17 | 1,663 | 1,730 | 1,663 | 1,705 | +4.03% | 755,000 | 1445億3371万 | +4.41% | - | 1.33 |
11/16 | 1,600 | 1,665 | 1,600 | 1,639 | +2.25% | 496,400 | 1389億3886万 | +0.43% | - | 1.27 |
11/13 | 1,619 | 1,638 | 1,593 | 1,603 | -0.12% | 454,300 | 1358億8712万 | -1.66% | - | 1.25 |
11/12 | 1,595 | 1,610 | 1,573 | 1,605 | +0.63% | 341,100 | 1360億5666万 | -1.47% | - | 1.25 |
11/11 | 1,556 | 1,607 | 1,555 | 1,595 | +1.72% | 340,200 | 1352億896万 | -1.91% | - | 1.24 |
11/10 | 1,564 | 1,578 | 1,555 | 1,568 | -0.88% | 375,600 | 1329億2015万 | -3.45% | - | 1.22 |
11/09 | 1,580 | 1,584 | 1,548 | 1,582 | +0.19% | 351,000 | 1341億694万 | -2.65% | - | 1.23 |
11/06 | 1,600 | 1,602 | 1,543 | 1,579 | -4.42% | 656,800 | 1338億5263万 | -2.89% | - | 1.23 |
11/05 | 1,620 | 1,663 | 1,608 | 1,652 | +2.42% | 320,100 | 1400億4087万 | - | - | 1.28 |
11/04 | 1,635 | 1,647 | 1,606 | 1,613 | -0.74% | 386,000 | 1367億3482万 | - | - | 1.25 |
11/02 | 1,631 | 1,666 | 1,624 | 1,625 | -1.57% | 324,000 | 1377億5207万 | - | - | 1.26 |
10/30 | 1,645 | 1,682 | 1,622 | 1,651 | +0.86% | 279,600 | 1399億5610万 | - | - | 1.28 |
10/29 | 1,598 | 1,644 | 1,596 | 1,637 | +2.63% | 558,100 | 1387億6932万 | - | - | 1.27 |
10/28 | 1,602 | 1,612 | 1,584 | 1,595 | -0.81% | 250,700 | 1352億896万 | - | - | 1.24 |
10/27 | 1,672 | 1,677 | 1,608 | 1,608 | -4.4% | 349,700 | 1363億1097万 | - | - | 1.25 |
10/26 | 1,690 | 1,709 | 1,659 | 1,682 | +0.72% | 253,400 | 1425億8399万 | - | - | 1.31 |
10/23 | 1,700 | 1,707 | 1,666 | 1,670 | -0.48% | 199,000 | 1415億6674万 | - | - | 1.3 |
10/22 | 1,690 | 1,695 | 1,656 | 1,678 | -0.06% | 132,800 | 1422億4491万 | - | - | 1.3 |
10/21 | 1,650 | 1,683 | 1,647 | 1,679 | +2.94% | 175,600 | 1423億2968万 | - | - | 1.31 |
10/20 | 1,662 | 1,662 | 1,604 | 1,631 | -1.09% | 320,500 | 1382億6069万 | - | - | 1.27 |
10/19 | 1,652 | 1,673 | 1,627 | 1,649 | -0.36% | 174,800 | 1397億8656万 | - | - | 1.28 |
10/16 | 1,660 | 1,680 | 1,641 | 1,655 | +0.85% | 176,800 | 1402億9519万 | - | - | 1.29 |
10/15 | 1,621 | 1,668 | 1,621 | 1,641 | +0.67% | 158,500 | 1391億840万 | - | - | 1.28 |
10/14 | 1,641 | 1,669 | 1,610 | 1,630 | -1.21% | 291,100 | 1381億7592万 | - | - | 1.27 |
10/13 | 1,681 | 1,688 | 1,638 | 1,650 | -1.49% | 331,000 | 1398億7133万 | - | - | 1.28 |
10/09 | 1,658 | 1,695 | 1,640 | 1,675 | +4.75% | 397,700 | 1419億9060万 | - | - | 1.3 |
10/08 | 1,580 | 1,675 | 1,580 | 1,599 | +0.82% | 413,100 | 1355億4804万 | - | - | 1.24 |
10/07 | 1,535 | 1,597 | 1,535 | 1,586 | +4% | 448,000 | 1344億4602万 | - | - | 1.23 |
10/06 | 1,565 | 1,565 | 1,524 | 1,525 | -1.74% | 729,300 | 1292億7502万 | - | - | 1.19 |
10/05 | 1,541 | 1,568 | 1,524 | 1,552 | -1.83% | 539,000 | 1315億6382万 | - | - | 1.21 |
10/02 | 1,639 | 1,639 | 1,544 | 1,581 | -1.13% | 677,600 | 1340億2217万 | - | - | 1.23 |
10/01 | 1,639 | 1,680 | 1,560 | 1,599 | 0% | 240,000 | 1355億4804万 | - | - | 1.24 |