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 | 3,570 | 3,585 | 3,505 | 3,510 | -0.28% | 799,700 | 6212億435万 | +0.78% | 16.62 | 2.15 |
| 03/30 | 3,555 | 3,570 | 3,500 | 3,520 | -1.54% | 604,200 | 6229億7416万 | +1.38% | 16.67 | 2.16 |
| 03/29 | 3,535 | 3,595 | 3,520 | 3,575 | +0.14% | 644,500 | 6327億813万 | +3.32% | 16.93 | 2.19 |
| 03/28 | 3,570 | 3,585 | 3,490 | 3,570 | 0% | 859,300 | 6318億2323万 | +3.57% | 16.9 | 2.19 |
| 03/25 | 3,595 | 3,600 | 3,515 | 3,570 | -0.14% | 596,300 | 6318億2323万 | +4.08% | 16.9 | 2.19 |
| 03/24 | 3,610 | 3,625 | 3,570 | 3,575 | -0.42% | 609,100 | 6327億813万 | +4.62% | 16.93 | 2.19 |
| 03/23 | 3,625 | 3,655 | 3,565 | 3,590 | +0.84% | 825,300 | 6353億6285万 | +5.59% | 17 | 2.2 |
| 03/22 | 3,545 | 3,590 | 3,490 | 3,560 | +2.45% | 842,500 | 6300億5341万 | +5.29% | 16.86 | 2.18 |
| 03/18 | 3,465 | 3,525 | 3,440 | 3,475 | -1.14% | 776,900 | 6150億1000万 | +3.24% | 16.45 | 2.13 |
| 03/17 | 3,570 | 3,590 | 3,470 | 3,515 | -0.57% | 799,100 | 6220億8925万 | +5.08% | 16.64 | 2.15 |
| 03/16 | 3,550 | 3,595 | 3,515 | 3,535 | -1.12% | 725,800 | 6256億2888万 | +6% | 16.74 | 2.17 |
| 03/15 | 3,625 | 3,665 | 3,535 | 3,575 | -1.24% | 1,009,700 | 6327億813万 | +7.39% | 16.93 | 2.19 |
| 03/14 | 3,590 | 3,650 | 3,560 | 3,620 | +2.7% | 829,700 | 6406億7229万 | +8.81% | 17.14 | 2.22 |
| 03/11 | 3,440 | 3,545 | 3,425 | 3,525 | +0.71% | 1,236,300 | 6238億5907万 | +6.08% | 16.69 | 2.16 |
| 03/10 | 3,460 | 3,520 | 3,415 | 3,500 | +1.16% | 597,600 | 6194億3453万 | +5.2% | 16.57 | 2.14 |
| 03/09 | 3,360 | 3,480 | 3,350 | 3,460 | +2.22% | 995,700 | 6123億5528万 | +3.78% | 16.38 | 2.12 |
| 03/08 | 3,445 | 3,465 | 3,340 | 3,385 | -3.7% | 1,232,900 | 5990億8169万 | +1.07% | 16.03 | 2.07 |
| 03/07 | 3,490 | 3,530 | 3,435 | 3,515 | +1.3% | 734,500 | 6220億8925万 | +4.24% | 16.64 | 2.15 |
| 03/04 | 3,425 | 3,480 | 3,405 | 3,470 | +1.31% | 464,300 | 6141億2510万 | +2.48% | 16.43 | 2.13 |
| 03/03 | 3,385 | 3,440 | 3,385 | 3,425 | +0.59% | 635,400 | 6061億6094万 | +0.85% | 16.22 | 2.1 |
| 03/02 | 3,380 | 3,445 | 3,360 | 3,405 | +3.5% | 872,800 | 6026億2131万 | -0.09% | 16.12 | 2.09 |
| 03/01 | 3,230 | 3,300 | 3,185 | 3,290 | +1.39% | 753,700 | 5822億6846万 | -3.72% | 15.58 | 2.02 |
| 02/29 | 3,300 | 3,365 | 3,245 | 3,245 | -2.11% | 899,400 | 5743億430万 | -5.53% | 15.36 | 1.99 |
| 02/26 | 3,360 | 3,395 | 3,305 | 3,315 | -0.75% | 649,300 | 5866億9299万 | -3.97% | 15.7 | 2.03 |
| 02/25 | 3,285 | 3,385 | 3,280 | 3,340 | +3.09% | 854,300 | 5911億1753万 | -3.38% | 15.81 | 2.05 |
| 02/24 | 3,200 | 3,275 | 3,190 | 3,240 | +0.31% | 693,000 | 5734億1940万 | -6.49% | 15.34 | 1.99 |
| 02/23 | 3,255 | 3,280 | 3,220 | 3,230 | -0.15% | 902,900 | 5716億4958万 | -7.26% | 15.29 | 1.98 |
| 02/22 | 3,150 | 3,270 | 3,150 | 3,235 | +2.21% | 742,900 | 5725億3449万 | -7.62% | 15.32 | 1.98 |
| 02/19 | 3,190 | 3,220 | 3,130 | 3,165 | -2.01% | 788,900 | 5601億4580万 | -10.16% | 14.99 | 1.94 |
| 02/18 | 3,280 | 3,305 | 3,210 | 3,230 | +2.54% | 1,089,200 | 5716億4958万 | -8.89% | 15.29 | 1.98 |
| 02/17 | 3,110 | 3,240 | 3,095 | 3,150 | +0.64% | 1,485,200 | 5574億9108万 | -11.72% | 14.91 | 1.93 |
| 02/16 | 3,060 | 3,245 | 3,050 | 3,130 | -1.42% | 1,814,700 | 5539億5145万 | -12.79% | 14.82 | 1.92 |
| 02/15 | 3,080 | 3,205 | 3,055 | 3,175 | +7.74% | 1,435,200 | 5619億1561万 | -12.2% | 15.03 | 1.95 |
| 02/12 | 2,939 | 3,060 | 2,939 | 2,947 | -9.74% | 3,457,000 | 5215億6388万 | -19.08% | 13.95 | 1.81 |
| 02/10 | 3,330 | 3,350 | 3,190 | 3,265 | -3.4% | 2,223,000 | 5778億4393万 | -11.37% | 15.46 | 2 |
| 02/09 | 3,315 | 3,410 | 3,315 | 3,380 | -4.11% | 1,375,100 | 5981億9678万 | -9.04% | 16 | 2.07 |
| 02/08 | 3,400 | 3,565 | 3,395 | 3,525 | -0.28% | 1,910,000 | 6238億5907万 | -5.9% | 16.69 | 2.16 |
| 02/05 | 3,500 | 3,570 | 3,470 | 3,535 | -2.35% | 1,323,900 | 6256億2888万 | -6.38% | 16.74 | 2.17 |
| 02/04 | 3,550 | 3,650 | 3,550 | 3,620 | -1.23% | 951,300 | 6406億7229万 | -4.89% | 17.14 | 2.22 |
| 02/03 | 3,685 | 3,720 | 3,585 | 3,665 | -4.93% | 1,384,300 | 6486億3645万 | -4.31% | 17.35 | 2.25 |
| 02/02 | 3,865 | 3,880 | 3,825 | 3,855 | -2.65% | 996,600 | 6822億6289万 | +0.1% | 18.25 | 2.36 |
| 02/01 | 3,855 | 4,040 | 3,850 | 3,960 | +2.59% | 1,810,000 | 7008億4593万 | +2.48% | 18.75 | 2.43 |
| 01/29 | 3,790 | 3,905 | 3,700 | 3,860 | +3.76% | 1,102,100 | 6831億4780万 | -0.34% | 18.28 | 2.37 |
| 01/28 | 3,700 | 3,765 | 3,675 | 3,720 | +0.13% | 739,000 | 6583億7042万 | -4.2% | 17.61 | 2.28 |
| 01/27 | 3,700 | 3,780 | 3,675 | 3,715 | +1.92% | 1,032,300 | 6574億8551万 | -4.65% | 17.59 | 2.28 |
| 01/26 | 3,650 | 3,715 | 3,630 | 3,645 | -2.02% | 753,200 | 6450億9682万 | -6.85% | 17.26 | 2.23 |
| 01/25 | 3,710 | 3,765 | 3,675 | 3,720 | +1.36% | 906,100 | 6583億7042万 | -5.34% | 17.61 | 2.28 |
| 01/22 | 3,590 | 3,675 | 3,520 | 3,670 | +6.22% | 1,222,000 | 6495億2135万 | -6.83% | 17.38 | 2.25 |
| 01/21 | 3,545 | 3,645 | 3,455 | 3,455 | -2.54% | 1,312,800 | 6114億7038万 | -12.58% | 16.36 | 2.12 |
| 01/20 | 3,685 | 3,735 | 3,535 | 3,545 | -3.93% | 1,151,400 | 6273億9869万 | -10.88% | 16.79 | 2.17 |
| 01/19 | 3,685 | 3,740 | 3,655 | 3,690 | -0.14% | 891,900 | 6530億6098万 | -7.66% | 17.47 | 2.26 |
| 01/18 | 3,665 | 3,725 | 3,615 | 3,695 | -1.73% | 913,000 | 6539億4589万 | -7.92% | 17.5 | 2.26 |
| 01/15 | 3,815 | 3,840 | 3,735 | 3,760 | +1.21% | 1,256,200 | 6654億4967万 | -6.75% | 17.8 | 2.3 |
| 01/14 | 3,710 | 3,720 | 3,630 | 3,715 | -2.62% | 970,800 | 6574億8551万 | -8.29% | 17.59 | 2.28 |
| 01/13 | 3,690 | 3,820 | 3,690 | 3,815 | +3.95% | 714,400 | 6751億8364万 | -6.29% | 18.06 | 2.34 |
| 01/12 | 3,775 | 3,780 | 3,640 | 3,670 | -3.67% | 1,175,700 | 6495億2135万 | -10.31% | 17.38 | 2.25 |
| 01/08 | 3,750 | 3,865 | 3,745 | 3,810 | -0.26% | 1,501,700 | 6742億9874万 | -7.43% | 18.04 | 2.33 |
| 01/07 | 3,950 | 3,990 | 3,805 | 3,820 | -4.26% | 1,272,500 | 6760億6855万 | -7.64% | 18.09 | 2.34 |
| 01/06 | 4,095 | 4,120 | 3,970 | 3,990 | -2.09% | 1,077,700 | 7061億5537万 | -3.92% | 18.89 | 2.44 |
| 01/05 | 4,045 | 4,200 | 4,040 | 4,075 | -0.97% | 1,061,500 | 7211億9878万 | -2.16% | 19.29 | 2.5 |
| 01/04 | 4,235 | 4,300 | 4,090 | 4,115 | -3.97% | 817,300 | 7282億7803万 | -1.46% | 19.48 | 2.52 |
| 2015 |
| 12/30 | 4,305 | 4,310 | 4,265 | 4,285 | 0% | 315,000 | 7583億6485万 | +2.39% | 20.2 | 2.61 |
| 12/29 | 4,230 | 4,310 | 4,160 | 4,285 | +1.78% | 647,300 | 7583億6485万 | +2.27% | 20.2 | 2.61 |
| 12/28 | 4,250 | 4,270 | 4,170 | 4,210 | +0.12% | 460,800 | 7450億9126万 | +0.38% | 19.85 | 2.57 |
| 12/25 | 4,180 | 4,230 | 4,175 | 4,205 | +0.72% | 322,100 | 7442億635万 | +0.05% | 19.83 | 2.57 |
| 12/24 | 4,300 | 4,300 | 4,160 | 4,175 | -0.12% | 496,800 | 7388億9691万 | -0.93% | 19.68 | 2.55 |
| 12/22 | 4,055 | 4,210 | 4,055 | 4,180 | +1.7% | 790,900 | 7397億8182万 | -1.07% | 19.71 | 2.55 |
| 12/21 | 4,025 | 4,110 | 4,005 | 4,110 | +1.61% | 934,400 | 7273億9313万 | -2.95% | 19.38 | 2.51 |
| 12/18 | 4,130 | 4,240 | 4,045 | 4,045 | -2.53% | 935,000 | 7158億8934万 | -4.8% | 19.07 | 2.47 |
| 12/17 | 4,175 | 4,205 | 4,130 | 4,150 | +1.97% | 704,000 | 7344億7238万 | -2.67% | 19.57 | 2.53 |
| 12/16 | 4,035 | 4,075 | 4,015 | 4,070 | +3.3% | 576,100 | 7203億1387万 | -4.8% | 19.19 | 2.48 |
| 12/15 | 4,025 | 4,055 | 3,930 | 3,940 | -1.38% | 588,400 | 6973億631万 | -8.12% | 18.58 | 2.4 |
| 12/14 | 3,960 | 4,030 | 3,935 | 3,995 | -2.56% | 741,500 | 7070億4028万 | -7.2% | 18.84 | 2.44 |
| 12/11 | 4,050 | 4,160 | 4,050 | 4,100 | +2.37% | 1,369,500 | 7256億2331万 | -4.98% | 19.33 | 2.5 |
| 12/10 | 4,090 | 4,145 | 3,970 | 4,005 | -2.55% | 1,175,200 | 7088億1009万 | -7.23% | 18.88 | 2.44 |
| 12/09 | 4,115 | 4,170 | 4,090 | 4,110 | -1.56% | 633,900 | 7273億9313万 | -4.84% | 19.38 | 2.51 |
| 12/08 | 4,225 | 4,255 | 4,170 | 4,175 | -1.3% | 325,900 | 7388億9691万 | -3.2% | 19.68 | 2.55 |
| 12/07 | 4,285 | 4,335 | 4,230 | 4,230 | +0.36% | 415,000 | 7486億3088万 | -1.88% | 19.94 | 2.58 |
| 12/04 | 4,235 | 4,260 | 4,200 | 4,215 | -2.88% | 629,000 | 7459億7616万 | -2.05% | 19.87 | 2.57 |
| 12/03 | 4,290 | 4,350 | 4,275 | 4,340 | +1.64% | 498,500 | 7680億9882万 | +1.05% | 20.46 | 2.65 |
| 12/02 | 4,260 | 4,300 | 4,260 | 4,270 | -0.58% | 381,300 | 7557億1013万 | -0.33% | 20.13 | 2.61 |
| 12/01 | 4,255 | 4,300 | 4,245 | 4,295 | +1.06% | 529,000 | 7601億3467万 | +0.35% | 20.25 | 2.62 |
| 11/30 | 4,280 | 4,320 | 4,245 | 4,250 | -1.05% | 763,600 | 7521億7051万 | -0.51% | 20.04 | 2.59 |
| 11/27 | 4,330 | 4,350 | 4,230 | 4,295 | -1.38% | 700,300 | 7601億3467万 | +0.85% | 20.25 | 2.62 |
| 11/26 | 4,375 | 4,410 | 4,345 | 4,355 | +0.23% | 458,700 | 7707億5354万 | +2.54% | 20.53 | 2.66 |
| 11/25 | 4,370 | 4,375 | 4,280 | 4,345 | -1.47% | 732,900 | 7689億8373万 | +2.74% | 20.49 | 2.65 |
| 11/24 | 4,405 | 4,455 | 4,400 | 4,410 | +0.68% | 598,000 | 7804億8751万 | +4.68% | 20.79 | 2.69 |
| 11/20 | 4,300 | 4,390 | 4,280 | 4,380 | -1.35% | 1,198,500 | 7751億7808万 | +4.41% | 20.65 | 2.67 |
| 11/19 | 4,505 | 4,525 | 4,435 | 4,440 | -0.78% | 791,800 | 7857億9695万 | +6.35% | 20.93 | 2.71 |
| 11/18 | 4,495 | 4,520 | 4,455 | 4,475 | +0.45% | 728,900 | 7919億9130万 | +7.78% | 21.1 | 2.73 |
| 11/17 | 4,465 | 4,485 | 4,415 | 4,455 | +0.56% | 770,300 | 7884億5167万 | +7.84% | 21 | 2.72 |
| 11/16 | 4,405 | 4,445 | 4,375 | 4,430 | -0.45% | 651,500 | 7840億2714万 | +7.76% | 20.89 | 2.7 |
| 11/13 | 4,380 | 4,465 | 4,365 | 4,450 | +0.56% | 720,100 | 7875億6677万 | +8.86% | 20.98 | 2.72 |
| 11/12 | 4,405 | 4,450 | 4,405 | 4,425 | -0.11% | 460,100 | 7831億4223万 | +8.75% | 20.86 | 2.7 |
| 11/11 | 4,395 | 4,440 | 4,365 | 4,430 | +0.8% | 586,500 | 7840億2714万 | +9.41% | 20.89 | 2.7 |
| 11/10 | 4,310 | 4,420 | 4,310 | 4,395 | +0.69% | 696,800 | 7778億3280万 | +9.17% | 20.72 | 2.68 |
| 11/09 | 4,275 | 4,435 | 4,270 | 4,365 | +3.19% | 1,280,300 | 7725億2336万 | +9.07% | 20.58 | 2.66 |
| 11/06 | 4,160 | 4,235 | 4,135 | 4,230 | +1.68% | 687,200 | 7486億3088万 | +6.28% | 19.94 | 2.58 |
| 11/05 | 4,120 | 4,170 | 4,090 | 4,160 | +2.46% | 839,600 | 7362億4219万 | +5.05% | 19.61 | 2.54 |
| 11/04 | 4,030 | 4,120 | 4,005 | 4,060 | +3.05% | 1,047,200 | 7185億4406万 | +3.2% | 19.14 | 2.48 |
