PER
2015/10/29～2016/03/31
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 | 278 | 282 | 275 | 275 | -0.72% | 19,000 | 15億1415万 | -9.84% | 4.5 | 0.31 |
| 03/30 | 277 | 281 | 275 | 277 | 0% | 20,000 | 15億2516万 | -10.36% | 4.54 | 0.31 |
| 03/29 | 276 | 281 | 276 | 277 | -1.77% | 10,000 | 15億2516万 | -11.22% | 4.54 | 0.31 |
| 03/28 | 285 | 285 | 281 | 282 | -1.05% | 30,000 | 15億5269万 | -10.76% | 4.62 | 0.31 |
| 03/25 | 285 | 287 | 285 | 285 | 0% | 10,000 | 15億6921万 | -10.66% | 4.67 | 0.32 |
| 03/24 | 288 | 288 | 285 | 285 | -0.35% | 13,000 | 15億6921万 | -11.21% | 4.67 | 0.32 |
| 03/23 | 285 | 286 | 280 | 286 | +0.7% | 23,000 | 15億7471万 | -11.73% | 4.68 | 0.32 |
| 03/22 | 297 | 297 | 283 | 284 | -4.05% | 50,000 | 15億6370万 | -12.88% | 4.65 | 0.32 |
| 03/18 | 299 | 299 | 296 | 296 | -1.66% | 24,000 | 16億2977万 | -10.03% | 4.85 | 0.33 |
| 03/17 | 299 | 305 | 298 | 301 | +0.33% | 26,000 | 16億5730万 | -8.79% | 4.93 | 0.34 |
| 03/16 | 302 | 302 | 298 | 300 | -0.99% | 25,000 | 16億5180万 | -9.64% | 4.91 | 0.33 |
| 03/15 | 309 | 309 | 302 | 303 | -1.94% | 33,000 | 16億6831万 | -9.55% | 4.96 | 0.34 |
| 03/14 | 311 | 312 | 308 | 309 | 0% | 32,000 | 17億135万 | -8.85% | 5.06 | 0.34 |
| 03/11 | 312 | 312 | 309 | 309 | -0.96% | 13,000 | 17億135万 | -10.95% | 5.06 | 0.34 |
| 03/10 | 316 | 316 | 312 | 312 | -0.64% | 9,000 | 17億1787万 | -11.86% | 5.11 | 0.35 |
| 03/09 | 318 | 320 | 314 | 314 | -2.18% | 13,000 | 17億2888万 | -13.26% | 5.14 | 0.35 |
| 03/08 | 325 | 325 | 321 | 321 | -0.93% | 16,000 | 17億6742万 | -13.24% | 5.26 | 0.36 |
| 03/07 | 329 | 329 | 324 | 324 | +0.62% | 16,000 | 17億8394万 | -14.06% | 5.31 | 0.36 |
| 03/04 | 313 | 322 | 312 | 322 | +3.87% | 13,000 | 17億7293万 | -16.15% | 5.27 | 0.36 |
| 03/03 | 312 | 312 | 309 | 310 | +0.32% | 13,000 | 17億686万 | -20.72% | 5.08 | 0.35 |
| 03/02 | 311 | 318 | 302 | 309 | +0.98% | 43,000 | 17億135万 | -22.56% | 5.06 | 0.34 |
| 03/01 | 307 | 307 | 297 | 306 | +0.33% | 38,000 | 16億8483万 | -24.82% | 5.01 | 0.34 |
| 02/29 | 304 | 310 | 293 | 305 | -17.12% | 155,000 | 16億7933万 | -26.33% | 5 | 0.34 |
| 02/26 | 361 | 368 | 361 | 368 | 0% | 3,000 | 20億2620万 | -12.8% | 6.03 | 0.41 |
| 02/25 | 355 | 368 | 355 | 368 | +0.55% | 6,000 | 20億2620万 | -13.82% | 6.03 | 0.41 |
| 02/24 | 366 | 366 | 366 | 366 | -0.54% | 2,000 | 20億1519万 | -15.67% | 5.99 | 0.41 |
| 02/23 | 368 | 368 | 368 | 368 | +2.22% | 2,000 | 20億2620万 | -16.55% | 6.03 | 0.41 |
| 02/22 | 360 | 360 | 360 | 360 | +2.27% | 1,000 | 19億8216万 | -19.82% | 5.9 | 0.4 |
| 02/19 | 353 | 356 | 352 | 352 | -1.95% | 5,000 | 19億3811万 | -22.64% | 5.77 | 0.39 |
| 02/18 | 345 | 359 | 344 | 359 | +5.59% | 13,000 | 19億7665万 | -22.29% | 5.88 | 0.4 |
| 02/17 | 345 | 345 | 340 | 340 | +0.59% | 3,000 | 18億7204万 | -27.51% | 5.57 | 0.38 |
| 02/16 | 340 | 342 | 337 | 338 | -6.11% | 29,000 | 18億6102万 | -28.99% | 5.54 | 0.38 |
| 02/15 | 332 | 360 | 322 | 360 | +13.92% | 40,000 | 19億8216万 | -25.62% | 5.9 | 0.4 |
| 02/12 | 355 | 355 | 316 | 316 | -10.99% | 31,000 | 17億3989万 | -35.64% | 5.18 | 0.35 |
| 02/10 | 387 | 387 | 352 | 355 | -6.58% | 20,000 | 19億5463万 | -29% | 5.81 | 0.4 |
| 02/09 | 404 | 404 | 380 | 380 | -7.77% | 22,000 | 20億9228万 | -25.05% | 6.22 | 0.42 |
| 02/08 | 412 | 412 | 412 | 412 | -16.26% | 55,000 | 22億6847万 | -19.84% | 6.75 | 0.46 |
| 02/05 | 501 | 501 | 492 | 492 | -1.99% | 15,000 | 27億895万 | -5.2% | 8.06 | 0.55 |
| 02/04 | 502 | 502 | 502 | 502 | 0% | 1,000 | 27億6401万 | -3.46% | 8.22 | 0.56 |
| 02/03 | 502 | 502 | 502 | 502 | -0.2% | 4,000 | 27億6401万 | -3.65% | 8.22 | 0.56 |
| 02/02 | 506 | 506 | 503 | 503 | -0.4% | 10,000 | 27億6951万 | -3.82% | 8.24 | 0.56 |
| 02/01 | 512 | 512 | 505 | 505 | +0.6% | 5,000 | 27億8053万 | -3.81% | 8.27 | 0.56 |
| 01/29 | 496 | 502 | 496 | 502 | +0.8% | 11,000 | 27億6401万 | -4.74% | 8.22 | 0.56 |
| 01/28 | 499 | 499 | 498 | 498 | -0.2% | 4,000 | 27億4198万 | -6.04% | 8.16 | 0.56 |
| 01/27 | 500 | 505 | 499 | 499 | -1.77% | 13,000 | 27億4749万 | -6.38% | 8.17 | 0.56 |
| 01/26 | 508 | 508 | 508 | 508 | +0.79% | 2,000 | 27億9704万 | -5.22% | 8.32 | 0.57 |
| 01/25 | 500 | 504 | 500 | 504 | +1.2% | 9,000 | 27億7502万 | -6.32% | 8.25 | 0.56 |
| 01/22 | 495 | 507 | 495 | 498 | +0.61% | 6,000 | 27億4198万 | -7.95% | 8.16 | 0.56 |
| 01/21 | 506 | 516 | 495 | 495 | -5.89% | 14,000 | 27億2547万 | -9.01% | 8.11 | 0.55 |
| 01/20 | 526 | 526 | 526 | 526 | -5.4% | 1,000 | 28億9615万 | -3.66% | 8.62 | 0.59 |
| 01/19 | 556 | 556 | 546 | 556 | -0.18% | 3,000 | 30億6133万 | +1.46% | 9.11 | 0.62 |
| 01/18 | 517 | 558 | 488 | 557 | +7.12% | 22,000 | 30億6684万 | +1.46% | 9.12 | 0.62 |
| 01/15 | 527 | 530 | 520 | 520 | -0.95% | 4,000 | 28億6312万 | -5.28% | 8.52 | 0.58 |
| 01/14 | 525 | 525 | 525 | 525 | -0.57% | 2,000 | 28億9065万 | -4.72% | 8.6 | 0.59 |
| 01/13 | 521 | 528 | 521 | 528 | +0.19% | 6,000 | 29億716万 | -4.35% | 8.65 | 0.59 |
| 01/12 | 521 | 527 | 505 | 527 | -1.86% | 16,000 | 29億166万 | -4.7% | 8.63 | 0.59 |
| 01/07 | 530 | 537 | 530 | 537 | +0.56% | 2,000 | 29億5672万 | -2.89% | 8.8 | 0.6 |
| 01/06 | 537 | 537 | 534 | 534 | -0.56% | 9,000 | 29億4020万 | -3.44% | 8.75 | 0.6 |
| 01/04 | 537 | 537 | 537 | 537 | 0% | 1,000 | 29億5672万 | -2.89% | 8.8 | 0.6 |
| 2015 |
| 12/30 | 538 | 538 | 537 | 537 | +0.37% | 3,000 | 29億5672万 | -2.89% | 8.8 | 0.6 |
| 12/29 | 539 | 539 | 535 | 535 | -0.74% | 6,000 | 29億4571万 | -3.25% | 8.76 | 0.6 |
| 12/28 | 549 | 549 | 539 | 539 | +1.7% | 3,000 | 29億6773万 | -2.36% | 8.83 | 0.6 |
| 12/25 | 523 | 539 | 523 | 530 | -0.38% | 17,000 | 29億1818万 | -3.99% | 8.68 | 0.59 |
| 12/24 | 543 | 545 | 532 | 532 | -2.03% | 8,000 | 29億2919万 | -3.45% | 8.71 | 0.59 |
| 12/22 | 543 | 543 | 543 | 543 | 0% | 2,000 | 29億8975万 | -1.45% | 8.89 | 0.61 |
| 12/21 | 550 | 550 | 534 | 543 | -3.04% | 12,000 | 29億8975万 | -1.27% | 8.89 | 0.61 |
| 12/18 | 570 | 570 | 556 | 560 | -1.75% | 8,000 | 30億8336万 | +2% | 9.17 | 0.63 |
| 12/17 | 590 | 590 | 570 | 570 | -2.56% | 5,000 | 31億3842万 | +4.01% | 9.34 | 0.64 |
| 12/16 | 595 | 595 | 585 | 585 | +1.74% | 12,000 | 32億2101万 | +7.14% | 9.58 | 0.65 |
| 12/15 | 561 | 575 | 561 | 575 | +2.68% | 6,000 | 31億6595万 | +5.7% | 9.42 | 0.64 |
| 12/14 | 569 | 569 | 560 | 560 | -2.61% | 5,000 | 30億8336万 | +3.32% | 9.17 | 0.63 |
| 12/11 | 575 | 575 | 575 | 575 | +1.23% | 1,000 | 31億6595万 | +6.28% | 9.42 | 0.64 |
| 12/10 | 555 | 568 | 555 | 568 | +2.34% | 6,000 | 31億2740万 | +5.38% | 9.3 | 0.63 |
| 12/09 | 560 | 560 | 548 | 555 | -2.8% | 4,000 | 30億5583万 | +3.35% | 9.09 | 0.62 |
| 12/08 | 572 | 572 | 571 | 571 | -0.7% | 2,000 | 31億4392万 | +5.74% | 9.35 | 0.64 |
| 12/07 | 565 | 576 | 565 | 575 | +2.13% | 11,000 | 31億6595万 | +6.28% | 9.42 | 0.64 |
| 12/04 | 563 | 563 | 563 | 563 | 0% | 1,000 | 30億9987万 | +3.87% | 9.22 | 0.63 |
| 12/03 | 564 | 564 | 563 | 563 | +0.18% | 4,000 | 30億9987万 | +3.49% | 9.22 | 0.63 |
| 12/02 | 552 | 562 | 552 | 562 | +2% | 12,000 | 30億9437万 | +2.93% | 9.2 | 0.63 |
| 11/30 | 540 | 551 | 540 | 551 | +3.96% | 12,000 | 30億3380万 | +0.73% | 9.02 | 0.61 |
| 11/27 | 533 | 533 | 529 | 530 | -0.38% | 7,000 | 29億1818万 | -3.28% | 8.68 | 0.59 |
| 11/26 | 534 | 534 | 526 | 532 | 0% | 6,000 | 29億2919万 | -3.27% | 8.71 | 0.59 |
| 11/25 | 534 | 534 | 532 | 532 | -0.19% | 4,000 | 29億2919万 | -3.62% | 8.71 | 0.59 |
| 11/24 | 533 | 533 | 533 | 533 | 0% | 1,000 | 29億3469万 | -3.96% | 8.73 | 0.59 |
| 11/20 | 523 | 533 | 523 | 533 | +0.57% | 4,000 | 29億3469万 | -4.31% | 8.73 | 0.59 |
| 11/19 | 523 | 530 | 522 | 530 | +1.53% | 7,000 | 29億1818万 | -5.36% | 8.68 | 0.59 |
| 11/18 | 522 | 522 | 514 | 522 | -0.19% | 10,000 | 28億7413万 | -7.12% | 8.55 | 0.58 |
| 11/17 | 522 | 524 | 520 | 523 | -0.19% | 12,000 | 28億7963万 | -7.43% | 8.57 | 0.58 |
| 11/16 | 515 | 524 | 513 | 524 | +0.58% | 6,000 | 28億8514万 | -7.91% | 8.58 | 0.58 |
| 11/13 | 523 | 523 | 518 | 521 | -0.19% | 5,000 | 28億6862万 | -8.76% | 8.53 | 0.58 |
| 11/12 | 524 | 524 | 522 | 522 | -0.38% | 4,000 | 28億7413万 | -9.06% | 8.55 | 0.58 |
| 11/11 | 525 | 525 | 522 | 524 | -0.19% | 7,000 | 28億8514万 | -9.19% | 8.58 | 0.58 |
| 11/10 | 528 | 528 | 522 | 525 | -0.57% | 8,000 | 28億9065万 | -9.48% | 8.6 | 0.59 |
| 11/09 | 533 | 533 | 520 | 528 | -0.75% | 32,000 | 29億716万 | -9.28% | 8.65 | 0.59 |
| 11/06 | 524 | 532 | 523 | 532 | +1.53% | 4,000 | 29億2919万 | -9.06% | 8.71 | 0.59 |
| 11/05 | 525 | 531 | 522 | 524 | -1.32% | 6,000 | 28億8514万 | -10.58% | 8.58 | 0.58 |
| 11/04 | 525 | 550 | 524 | 531 | +1.14% | 48,000 | 29億2368万 | -9.85% | 8.7 | 0.59 |
| 11/02 | 533 | 543 | 515 | 525 | -14.36% | 127,000 | 28億9065万 | -11.17% | 8.6 | 0.59 |
| 10/30 | 606 | 613 | 606 | 613 | +1.66% | 14,000 | 33億7517万 | +3.2% | 10.04 | 0.68 |
| 10/29 | 603 | 611 | 603 | 603 | 0% | 3,000 | 33億2011万 | +1.52% | 9.88 | 0.67 |
