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 |
|---|
| 2024 | 1/1, 株式分割 1→5 |
| 2017 | 10/1, 株式併合 10→1 |
| 2016 |
| 03/31 | 776 | 798 | 752 | 780 | -2.74% | 3,568,000 | 1694億5020万 | -6.47% | 24.69 | 0.72 |
| 03/30 | 816 | 816 | 800 | 802 | -0.5% | 751,500 | 1742億2956万 | -4.07% | 25.38 | 0.74 |
| 03/29 | 804 | 816 | 798 | 806 | -1.71% | 615,500 | 1750億9854万 | -3.82% | 25.51 | 0.74 |
| 03/28 | 814 | 826 | 810 | 820 | +1.49% | 486,000 | 1781億3995万 | -2.15% | 25.95 | 0.75 |
| 03/25 | 814 | 814 | 802 | 808 | +0.5% | 461,500 | 1755億3302万 | -3.69% | 25.57 | 0.74 |
| 03/24 | 814 | 818 | 800 | 804 | -1.71% | 858,500 | 1746億6405万 | -4.4% | 25.45 | 0.74 |
| 03/23 | 828 | 840 | 818 | 818 | -0.24% | 471,500 | 1777億546万 | -2.97% | 25.89 | 0.75 |
| 03/22 | 820 | 834 | 814 | 820 | +1.74% | 733,000 | 1781億3995万 | -2.84% | 25.95 | 0.75 |
| 03/18 | 808 | 814 | 796 | 806 | -0.74% | 1,256,500 | 1750億9854万 | -4.62% | 25.51 | 0.74 |
| 03/17 | 826 | 836 | 808 | 812 | -0.73% | 782,500 | 1764億200万 | -3.91% | 25.7 | 0.74 |
| 03/16 | 822 | 832 | 812 | 818 | -0.73% | 821,000 | 1777億546万 | -3.31% | 25.89 | 0.75 |
| 03/15 | 836 | 840 | 820 | 824 | -2.14% | 878,500 | 1790億892万 | -3.06% | 26.08 | 0.76 |
| 03/14 | 840 | 848 | 834 | 842 | +1.94% | 557,500 | 1829億1931万 | -1.41% | 26.65 | 0.77 |
| 03/11 | 804 | 830 | 804 | 826 | +1.23% | 1,008,500 | 1794億4341万 | -3.73% | 26.14 | 0.76 |
| 03/10 | 830 | 840 | 806 | 816 | -0.97% | 1,335,500 | 1772億7097万 | -5.34% | 25.83 | 0.75 |
| 03/09 | 850 | 850 | 816 | 824 | -4.85% | 1,227,500 | 1790億892万 | -4.96% | 26.08 | 0.76 |
| 03/08 | 878 | 890 | 850 | 866 | -0.92% | 776,000 | 1881億3317万 | -0.8% | 27.41 | 0.79 |
| 03/07 | 882 | 886 | 860 | 874 | -1.58% | 929,500 | 1898億7112万 | -0.34% | 27.66 | 0.8 |
| 03/04 | 888 | 900 | 874 | 888 | -0.89% | 891,000 | 1929億1253万 | +0.68% | 28.1 | 0.81 |
| 03/03 | 870 | 900 | 868 | 896 | +2.28% | 753,000 | 1946億5048万 | +1.24% | 28.36 | 0.82 |
| 03/02 | 856 | 882 | 844 | 876 | +1.86% | 1,202,000 | 1903億560万 | -1.46% | 27.72 | 0.8 |
| 03/01 | 850 | 866 | 844 | 860 | +1.18% | 553,000 | 1868億2970万 | -3.48% | 27.22 | 0.79 |
| 02/29 | 870 | 878 | 850 | 850 | -1.16% | 685,000 | 1846億5726万 | -4.71% | 26.9 | 0.78 |
| 02/26 | 870 | 880 | 858 | 860 | -0.69% | 689,500 | 1868億2970万 | -3.8% | 27.22 | 0.79 |
| 02/25 | 844 | 878 | 844 | 866 | +4.59% | 795,500 | 1881億3317万 | -2.91% | 27.41 | 0.79 |
| 02/24 | 816 | 838 | 800 | 828 | -0.24% | 717,500 | 1798億7790万 | -7.07% | 26.21 | 0.76 |
| 02/23 | 822 | 844 | 818 | 830 | +1.47% | 877,000 | 1803億1239万 | -7.05% | 26.27 | 0.76 |
| 02/22 | 828 | 832 | 808 | 818 | -2.39% | 1,048,000 | 1777億546万 | -8.5% | 25.89 | 0.75 |
| 02/19 | 860 | 862 | 824 | 838 | -3.23% | 804,000 | 1820億5034万 | -6.47% | 26.52 | 0.77 |
| 02/18 | 862 | 878 | 856 | 866 | +2.36% | 1,156,000 | 1881億3317万 | -3.46% | 27.41 | 0.79 |
| 02/17 | 852 | 874 | 828 | 846 | -0.7% | 868,500 | 1837億8829万 | -5.79% | 26.78 | 0.78 |
| 02/16 | 844 | 872 | 832 | 852 | +0.95% | 1,322,500 | 1850億9175万 | -5.12% | 26.97 | 0.78 |
| 02/15 | 828 | 852 | 810 | 844 | +6.03% | 1,098,500 | 1833億5380万 | -6.12% | 26.71 | 0.77 |
| 02/12 | 812 | 824 | 790 | 796 | -6.57% | 1,388,000 | 1729億2610万 | -11.65% | 25.19 | 0.73 |
| 02/10 | 894 | 894 | 824 | 852 | -6.37% | 1,432,000 | 1850億9175万 | -5.96% | 26.97 | 0.78 |
| 02/09 | 894 | 914 | 892 | 910 | -2.15% | 1,048,000 | 1976億9190万 | -0.11% | 28.8 | 0.83 |
| 02/08 | 932 | 940 | 916 | 930 | -0.43% | 535,000 | 2020億3677万 | +1.97% | 29.43 | 0.85 |
| 02/05 | 918 | 950 | 914 | 934 | 0% | 584,000 | 2029億575万 | +2.19% | 29.56 | 0.86 |
| 02/04 | 922 | 952 | 918 | 934 | +0.43% | 749,500 | 2029億575万 | +2.08% | 29.56 | 0.86 |
| 02/03 | 942 | 944 | 912 | 930 | -4.32% | 1,106,000 | 2020億3677万 | +1.42% | 29.43 | 0.85 |
| 02/02 | 988 | 988 | 960 | 972 | -1.22% | 891,500 | 2111億6101万 | +5.88% | 30.76 | 0.89 |
| 02/01 | 990 | 998 | 962 | 984 | -1.01% | 1,075,000 | 2137億6794万 | +7.19% | 31.14 | 0.9 |
| 01/29 | 968 | 1,004 | 958 | 994 | +2.9% | 931,500 | 2159億4038万 | +8.52% | 31.46 | 0.91 |
| 01/28 | 970 | 978 | 956 | 966 | -1.43% | 1,118,000 | 2098億5755万 | +5.69% | 30.57 | 0.89 |
| 01/27 | 930 | 986 | 930 | 980 | +5.38% | 2,482,000 | 2128億9896万 | +7.34% | 31.02 | 0.9 |
| 01/26 | 892 | 952 | 888 | 930 | +3.33% | 1,879,000 | 2020億3677万 | +1.97% | 29.43 | 0.85 |
| 01/25 | 906 | 918 | 884 | 900 | +1.81% | 989,000 | 1955億1946万 | -1.53% | 28.48 | 0.83 |
| 01/22 | 856 | 886 | 856 | 884 | +7.54% | 1,727,500 | 1920億4356万 | -3.49% | 27.98 | 0.81 |
| 01/21 | 844 | 870 | 822 | 822 | -2.84% | 841,500 | 1785億7444万 | -10.65% | 26.02 | 0.75 |
| 01/20 | 880 | 880 | 842 | 846 | -2.98% | 1,054,000 | 1837億8829万 | -8.64% | 26.78 | 0.78 |
| 01/19 | 854 | 880 | 854 | 872 | +2.35% | 991,500 | 1894億3663万 | -6.34% | 27.6 | 0.8 |
| 01/18 | 840 | 858 | 826 | 852 | -1.39% | 757,000 | 1850億9175万 | -8.88% | 26.97 | 0.78 |
| 01/15 | 880 | 886 | 856 | 864 | 0% | 800,500 | 1876億9868万 | -8.18% | 27.35 | 0.79 |
| 01/14 | 854 | 866 | 842 | 864 | -1.82% | 789,500 | 1876億9868万 | -8.76% | 27.35 | 0.79 |
| 01/13 | 856 | 880 | 856 | 880 | +2.8% | 722,500 | 1911億7458万 | -7.76% | 27.85 | 0.81 |
| 01/12 | 886 | 888 | 852 | 856 | -3.6% | 813,000 | 1859億6073万 | -10.93% | 27.09 | 0.78 |
| 01/08 | 886 | 906 | 884 | 888 | -0.22% | 811,500 | 1929億1253万 | -8.36% | 28.1 | 0.81 |
| 01/07 | 918 | 920 | 890 | 890 | -3.89% | 1,025,000 | 1933億4702万 | -8.81% | 28.17 | 0.82 |
| 01/06 | 958 | 958 | 916 | 926 | -3.34% | 1,022,500 | 2011億6780万 | -5.7% | 29.31 | 0.85 |
| 01/05 | 950 | 966 | 944 | 958 | +0.84% | 1,009,000 | 2081億1960万 | -2.84% | 30.32 | 0.88 |
| 01/04 | 958 | 984 | 946 | 950 | -2.26% | 841,000 | 2063億8165万 | -4.04% | 30.07 | 0.87 |
| 2015 |
| 12/30 | 976 | 994 | 968 | 972 | +0.62% | 502,000 | 2111億6101万 | -2.11% | 30.95 | 0.9 |
| 12/29 | 970 | 974 | 946 | 966 | -0.41% | 606,500 | 2098億5755万 | -3.01% | 30.76 | 0.89 |
| 12/28 | 964 | 974 | 958 | 970 | +0.62% | 572,500 | 2107億2653万 | -2.9% | 30.89 | 0.89 |
| 12/25 | 964 | 972 | 952 | 964 | +0.42% | 815,500 | 2094億2306万 | -3.7% | 30.69 | 0.89 |
| 12/24 | 976 | 982 | 954 | 960 | +0.42% | 889,000 | 2085億5409万 | -4.29% | 30.57 | 0.89 |
| 12/22 | 944 | 962 | 936 | 956 | +2.36% | 959,000 | 2076億8511万 | -4.97% | 30.44 | 0.88 |
| 12/21 | 920 | 942 | 918 | 934 | -0.21% | 1,067,500 | 2029億575万 | -7.25% | 29.74 | 0.86 |
| 12/18 | 960 | 968 | 928 | 936 | -3.7% | 1,841,500 | 2033億4024万 | -7.42% | 29.8 | 0.86 |
| 12/17 | 984 | 988 | 968 | 972 | +0.41% | 1,086,000 | 2111億6101万 | -4.05% | 30.95 | 0.9 |
| 12/16 | 954 | 976 | 954 | 968 | +1.68% | 875,500 | 2102億9204万 | -4.54% | 30.82 | 0.89 |
| 12/15 | 978 | 988 | 950 | 952 | -2.66% | 607,500 | 2068億1614万 | -6.21% | 30.31 | 0.88 |
| 12/14 | 956 | 988 | 952 | 978 | +0.62% | 970,000 | 2124億6448万 | -3.74% | 31.14 | 0.9 |
| 12/11 | 954 | 972 | 954 | 972 | +0.21% | 1,127,000 | 2111億6101万 | -4.33% | 30.95 | 0.9 |
| 12/10 | 960 | 976 | 960 | 970 | -0.61% | 820,000 | 2107億2653万 | -4.43% | 30.89 | 0.89 |
| 12/09 | 982 | 994 | 970 | 976 | -1.61% | 1,139,000 | 2120億2999万 | -3.84% | 31.08 | 0.9 |
| 12/08 | 1,038 | 1,038 | 982 | 992 | -4.06% | 1,589,500 | 2155億589万 | -2.27% | 31.59 | 0.92 |
| 12/07 | 1,050 | 1,060 | 1,030 | 1,034 | -0.19% | 957,500 | 2246億3013万 | +2.17% | 32.92 | 0.95 |
| 12/04 | 1,042 | 1,044 | 1,030 | 1,036 | -1.71% | 555,500 | 2250億6462万 | +3.19% | 32.99 | 0.96 |
| 12/03 | 1,064 | 1,064 | 1,046 | 1,054 | 0% | 611,500 | 2289億7501万 | +5.93% | 33.56 | 0.97 |
| 12/02 | 1,064 | 1,066 | 1,040 | 1,054 | -0.75% | 616,500 | 2289億7501万 | +6.79% | 33.56 | 0.97 |
| 12/01 | 1,042 | 1,072 | 1,042 | 1,062 | +2.12% | 740,000 | 2307億1296万 | +8.48% | 33.81 | 0.98 |
| 11/30 | 1,048 | 1,048 | 1,030 | 1,040 | +0.39% | 615,500 | 2259億3360万 | +7% | 33.11 | 0.96 |
| 11/27 | 1,040 | 1,052 | 1,034 | 1,036 | -0.19% | 384,000 | 2250億6462万 | +7.25% | 32.99 | 0.96 |
| 11/26 | 1,030 | 1,042 | 1,026 | 1,038 | +0.97% | 470,500 | 2254億9911万 | +8.35% | 33.05 | 0.96 |
| 11/25 | 1,040 | 1,054 | 1,024 | 1,028 | -1.15% | 883,500 | 2233億2667万 | +8.21% | 32.73 | 0.95 |
| 11/24 | 1,034 | 1,046 | 1,032 | 1,040 | -0.19% | 451,500 | 2259億3360万 | +10.29% | 33.11 | 0.96 |
| 11/20 | 1,048 | 1,052 | 1,028 | 1,042 | +0.77% | 706,500 | 2263億6808万 | +11.32% | 33.18 | 0.96 |
| 11/19 | 1,024 | 1,042 | 1,020 | 1,034 | +2.38% | 771,000 | 2246億3013万 | +11.42% | 32.92 | 0.95 |
| 11/18 | 1,024 | 1,034 | 1,004 | 1,010 | -1.56% | 868,000 | 2194億1628万 | +9.78% | 32.16 | 0.93 |
| 11/17 | 1,008 | 1,032 | 1,008 | 1,026 | +2.6% | 1,092,000 | 2228億9218万 | +12.13% | 32.67 | 0.95 |
| 11/16 | 996 | 1,012 | 986 | 1,000 | -2.72% | 994,000 | 2172億4384万 | +10.01% | 31.84 | 0.92 |
| 11/13 | 988 | 1,036 | 982 | 1,028 | +3.63% | 1,685,500 | 2233億2667万 | +13.97% | 32.73 | 0.95 |
| 11/12 | 982 | 1,000 | 972 | 992 | +0.2% | 1,038,000 | 2155億589万 | +10.96% | 31.59 | 0.92 |
| 11/11 | 990 | 996 | 972 | 990 | -0.4% | 784,500 | 2150億7140万 | +11.74% | 31.52 | 0.91 |
| 11/10 | 970 | 998 | 968 | 994 | +2.47% | 1,100,000 | 2159億4038万 | +13.34% | 31.65 | 0.92 |
| 11/09 | 978 | 980 | 960 | 970 | -0.21% | 995,000 | 2107億2653万 | +11.62% | 30.89 | 0.89 |
| 11/06 | 958 | 980 | 958 | 972 | +1.04% | 1,030,000 | 2111億6101万 | +13.02% | 30.95 | 0.9 |
| 11/05 | 964 | 976 | 948 | 962 | +0.42% | 1,635,000 | 2089億8858万 | +13.04% | 30.63 | 0.89 |
| 11/04 | 962 | 976 | 954 | 958 | -2.04% | 1,828,000 | 2081億1960万 | +13.78% | 30.5 | 0.88 |
