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 | 2,163 | 2,176 | 2,108 | 2,108 | -2.18% | 529,500 | 4590億6984万 | +0.24% | 42.19 | 0.67 |
03/30 | 2,194 | 2,218 | 2,149 | 2,155 | -0.6% | 384,900 | 4693億526万 | +2.81% | 43.13 | 0.69 |
03/29 | 2,119 | 2,178 | 2,117 | 2,168 | -0.37% | 403,500 | 4721億3634万 | +3.88% | 43.4 | 0.69 |
03/28 | 2,170 | 2,192 | 2,151 | 2,176 | +1.49% | 353,000 | 4738億7854万 | +4.67% | 43.56 | 0.69 |
03/25 | 2,134 | 2,159 | 2,123 | 2,144 | +0.61% | 359,000 | 4669億974万 | +3.52% | 42.91 | 0.68 |
03/24 | 2,135 | 2,155 | 2,127 | 2,131 | -1.11% | 442,100 | 4640億7866万 | +3.3% | 42.65 | 0.68 |
03/23 | 2,170 | 2,205 | 2,148 | 2,155 | -0.92% | 409,000 | 4693億526万 | +4.82% | 43.13 | 0.69 |
03/22 | 2,195 | 2,195 | 2,132 | 2,175 | +3.03% | 450,700 | 4736億6077万 | +6.1% | 43.54 | 0.69 |
03/18 | 2,114 | 2,125 | 2,078 | 2,111 | -0.47% | 728,700 | 4597億2316万 | +3.23% | 42.25 | 0.67 |
03/17 | 2,166 | 2,179 | 2,103 | 2,121 | -1.07% | 480,600 | 4619億91万 | +4.12% | 42.45 | 0.68 |
03/16 | 2,130 | 2,155 | 2,114 | 2,144 | -0.37% | 522,000 | 4669億974万 | +5.62% | 42.91 | 0.68 |
03/15 | 2,177 | 2,183 | 2,134 | 2,152 | -0.92% | 425,500 | 4686億5194万 | +6.11% | 43.07 | 0.69 |
03/14 | 2,187 | 2,209 | 2,142 | 2,172 | +1.64% | 502,500 | 4730億744万 | +7% | 43.48 | 0.69 |
03/11 | 2,107 | 2,147 | 2,076 | 2,137 | -0.74% | 1,813,100 | 4653億8531万 | +5.58% | 42.77 | 0.68 |
03/10 | 2,146 | 2,167 | 2,130 | 2,153 | +2.23% | 563,900 | 4688億6971万 | +6.53% | 43.09 | 0.69 |
03/09 | 2,076 | 2,108 | 2,062 | 2,106 | +1.01% | 683,000 | 4586億3429万 | +4.41% | 42.15 | 0.67 |
03/08 | 2,118 | 2,124 | 2,060 | 2,085 | -1.6% | 676,700 | 4540億6101万 | +3.27% | 41.73 | 0.67 |
03/07 | 2,111 | 2,157 | 2,107 | 2,119 | +0.14% | 883,700 | 4614億6536万 | +4.75% | 42.41 | 0.68 |
03/04 | 2,074 | 2,127 | 2,074 | 2,116 | +2.57% | 422,300 | 4608億1204万 | +4.55% | 42.35 | 0.68 |
03/03 | 2,048 | 2,075 | 2,040 | 2,063 | +0.83% | 471,000 | 4492億6996万 | +2.03% | 41.29 | 0.66 |
03/02 | 2,000 | 2,069 | 1,999 | 2,046 | +5.03% | 539,100 | 4455億6778万 | +1.14% | 40.95 | 0.65 |
03/01 | 1,924 | 1,959 | 1,919 | 1,948 | +1.51% | 674,900 | 4242億2583万 | -3.66% | 38.99 | 0.62 |
02/29 | 1,962 | 1,996 | 1,919 | 1,919 | -3.23% | 596,500 | 4179億1035万 | -5.33% | 38.41 | 0.61 |
02/26 | 1,999 | 2,041 | 1,983 | 1,983 | +0.2% | 449,200 | 4318億4795万 | -2.46% | 39.69 | 0.63 |
02/25 | 1,961 | 1,997 | 1,953 | 1,979 | +2.33% | 472,300 | 4309億7685万 | -2.61% | 39.61 | 0.63 |
02/24 | 1,928 | 1,949 | 1,901 | 1,934 | -0.46% | 607,100 | 4211億7697万 | -4.87% | 38.71 | 0.62 |
02/23 | 1,987 | 2,010 | 1,937 | 1,943 | -1.42% | 573,300 | 4231億3695万 | -4.71% | 38.89 | 0.62 |
02/22 | 1,930 | 1,984 | 1,923 | 1,971 | +0.72% | 551,200 | 4292億3465万 | -3.57% | 39.45 | 0.63 |
02/19 | 1,942 | 1,968 | 1,912 | 1,957 | -0.51% | 809,400 | 4261億8580万 | -4.54% | 39.17 | 0.62 |
02/18 | 1,985 | 2,010 | 1,958 | 1,967 | +1.13% | 795,500 | 4283億6355万 | -4.38% | 39.37 | 0.63 |
02/17 | 1,975 | 2,015 | 1,903 | 1,945 | -3.04% | 989,500 | 4235億7250万 | -5.86% | 38.93 | 0.62 |
02/16 | 1,989 | 2,058 | 1,962 | 2,006 | -2.24% | 834,900 | 4368億5678万 | -3.19% | 40.15 | 0.64 |
02/15 | 1,959 | 2,070 | 1,934 | 2,052 | +7.94% | 986,300 | 4468億7443万 | -1.3% | 41.07 | 0.65 |
02/12 | 1,900 | 1,933 | 1,853 | 1,901 | -2.76% | 1,635,800 | 4139億9040万 | -8.74% | 38.05 | 0.61 |
02/10 | 2,050 | 2,062 | 1,913 | 1,955 | -6.01% | 1,568,800 | 4257億5025万 | -6.77% | 39.13 | 0.62 |
02/09 | 2,113 | 2,129 | 2,054 | 2,080 | -5.54% | 1,132,700 | 4529億7213万 | -1.28% | 41.63 | 0.66 |
02/08 | 2,127 | 2,219 | 2,098 | 2,202 | +8.63% | 1,073,900 | 4795億4069万 | +4.36% | 44.08 | 0.7 |
02/05 | 2,000 | 2,044 | 1,989 | 2,027 | -1.7% | 427,700 | 4414億3006万 | -4.07% | 40.57 | 0.65 |
02/04 | 2,033 | 2,082 | 2,019 | 2,062 | +0.44% | 723,500 | 4490億5218万 | -2.83% | 41.27 | 0.66 |
02/03 | 2,104 | 2,104 | 2,027 | 2,053 | -4.51% | 736,800 | 4470億9221万 | -3.62% | 41.09 | 0.66 |
02/02 | 2,156 | 2,180 | 2,142 | 2,150 | -2.27% | 482,900 | 4682億1639万 | +0.56% | 43.03 | 0.69 |
02/01 | 2,153 | 2,208 | 2,153 | 2,200 | +2.23% | 711,700 | 4791億514万 | +2.66% | 44.04 | 0.7 |
01/29 | 2,104 | 2,169 | 2,052 | 2,152 | +4.11% | 1,331,800 | 4686億5194万 | +0.28% | 43.07 | 0.69 |
01/28 | 2,064 | 2,104 | 2,039 | 2,067 | -0.91% | 438,700 | 4501億4106万 | -3.95% | 41.37 | 0.66 |
01/27 | 2,036 | 2,095 | 2,036 | 2,086 | +3.94% | 492,600 | 4542億7878万 | -3.52% | 41.75 | 0.67 |
01/26 | 2,010 | 2,034 | 1,990 | 2,007 | -3.14% | 695,300 | 4370億7455万 | -7.68% | 40.17 | 0.64 |
01/25 | 2,086 | 2,101 | 2,032 | 2,072 | +0.29% | 782,200 | 4512億2993万 | -5.3% | 41.47 | 0.66 |
01/22 | 2,028 | 2,076 | 1,980 | 2,066 | +5.19% | 811,600 | 4499億2328万 | -5.96% | 41.35 | 0.66 |
01/21 | 2,034 | 2,056 | 1,962 | 1,964 | -2% | 862,700 | 4277億1023万 | -11.09% | 39.31 | 0.63 |
01/20 | 2,096 | 2,104 | 1,996 | 2,004 | -4.25% | 795,300 | 4364億2123万 | -10.05% | 40.11 | 0.64 |
01/19 | 2,073 | 2,098 | 2,060 | 2,093 | +1.11% | 507,100 | 4558億321万 | -6.65% | 41.89 | 0.67 |
01/18 | 2,037 | 2,086 | 2,003 | 2,070 | -1.76% | 649,700 | 4507億9438万 | -8.2% | 41.43 | 0.66 |
01/15 | 2,173 | 2,182 | 2,093 | 2,107 | -0.94% | 704,500 | 4588億5206万 | -7.1% | 42.17 | 0.67 |
01/14 | 2,115 | 2,136 | 2,083 | 2,127 | -3.41% | 710,300 | 4632億756万 | -6.79% | 42.57 | 0.68 |
01/13 | 2,134 | 2,202 | 2,134 | 2,202 | +4.86% | 627,800 | 4795億4069万 | -3.97% | 44.08 | 0.7 |
01/12 | 2,159 | 2,194 | 2,086 | 2,100 | -3.36% | 1,083,500 | 4573億2764万 | -8.85% | 42.03 | 0.67 |
01/08 | 2,123 | 2,210 | 2,123 | 2,173 | +0.6% | 1,361,600 | 4732億2522万 | -6.26% | 43.5 | 0.69 |
01/07 | 2,219 | 2,237 | 2,157 | 2,160 | -3.36% | 703,500 | 4703億9414万 | -7.3% | 43.23 | 0.69 |
01/06 | 2,199 | 2,256 | 2,196 | 2,235 | +1.36% | 1,014,700 | 4867億2727万 | -4.53% | 44.74 | 0.71 |
01/05 | 2,177 | 2,222 | 2,163 | 2,205 | +1.24% | 663,800 | 4801億9402万 | -6.09% | 44.14 | 0.7 |
01/04 | 2,240 | 2,263 | 2,172 | 2,178 | -3.71% | 618,400 | 4743億1409万 | -7.63% | 43.6 | 0.7 |
2015 |
12/30 | 2,249 | 2,272 | 2,214 | 2,262 | +0.58% | 599,100 | 4926億720万 | -4.48% | 45.28 | 0.72 |
12/29 | 2,250 | 2,265 | 2,218 | 2,249 | -0.93% | 697,000 | 4897億7612万 | -5.31% | 45.02 | 0.72 |
12/28 | 2,256 | 2,285 | 2,241 | 2,270 | +0.35% | 371,100 | 4943億4940万 | -4.7% | 45.44 | 0.72 |
12/25 | 2,290 | 2,304 | 2,258 | 2,262 | 0% | 345,200 | 4926億720万 | -5.24% | 45.28 | 0.72 |
12/24 | 2,314 | 2,319 | 2,261 | 2,262 | -1.09% | 571,500 | 4926億720万 | -5.32% | 45.28 | 0.72 |
12/22 | 2,248 | 2,305 | 2,221 | 2,287 | -0.48% | 630,800 | 4980億5157万 | -4.31% | 45.78 | 0.73 |
12/21 | 2,291 | 2,307 | 2,236 | 2,298 | -0.78% | 823,500 | 5004億4710万 | -3.81% | 46 | 0.73 |
12/18 | 2,384 | 2,447 | 2,312 | 2,316 | -2.73% | 1,244,000 | 5043億6705万 | -2.89% | 46.36 | 0.74 |
12/17 | 2,390 | 2,412 | 2,349 | 2,381 | +1.32% | 1,365,600 | 5185億2243万 | -0.04% | 47.66 | 0.76 |
12/16 | 2,317 | 2,355 | 2,317 | 2,350 | +2.17% | 781,400 | 5117億7140万 | -1.01% | 47.04 | 0.75 |
12/15 | 2,367 | 2,373 | 2,298 | 2,300 | -3.24% | 742,300 | 5008億8265万 | -2.91% | 46.04 | 0.73 |
12/14 | 2,373 | 2,388 | 2,307 | 2,377 | -1.9% | 665,800 | 5176億5133万 | +0.42% | 47.58 | 0.76 |
12/11 | 2,375 | 2,441 | 2,375 | 2,423 | +2.06% | 1,596,900 | 5276億6898万 | +2.67% | 48.5 | 0.77 |
12/10 | 2,378 | 2,396 | 2,359 | 2,374 | -1.33% | 664,900 | 5169億9800万 | +0.98% | 47.52 | 0.76 |
12/09 | 2,384 | 2,416 | 2,366 | 2,406 | +0.46% | 649,400 | 5239億6681万 | +2.69% | 48.16 | 0.77 |
12/08 | 2,430 | 2,441 | 2,386 | 2,395 | -2.28% | 369,400 | 5215億7128万 | +2.53% | 47.94 | 0.76 |
12/07 | 2,440 | 2,475 | 2,435 | 2,451 | +2.25% | 487,700 | 5337億6668万 | +5.01% | 49.06 | 0.78 |
12/04 | 2,426 | 2,459 | 2,381 | 2,397 | -3.66% | 712,500 | 5220億683万 | +3.05% | 47.98 | 0.76 |
12/03 | 2,463 | 2,496 | 2,450 | 2,488 | +1.1% | 486,400 | 5418億2436万 | +7.2% | 49.8 | 0.79 |
12/02 | 2,436 | 2,467 | 2,433 | 2,461 | -0.2% | 358,600 | 5359億4443万 | +6.44% | 49.26 | 0.79 |
12/01 | 2,415 | 2,481 | 2,391 | 2,466 | +1.77% | 706,600 | 5370億3331万 | +7.03% | 49.36 | 0.79 |
11/30 | 2,408 | 2,449 | 2,406 | 2,423 | -0.25% | 537,800 | 5276億6898万 | +5.53% | 48.5 | 0.77 |
11/27 | 2,465 | 2,472 | 2,417 | 2,429 | -0.94% | 334,400 | 5289億7563万 | +6.21% | 48.62 | 0.78 |
11/26 | 2,416 | 2,473 | 2,392 | 2,452 | +1.2% | 445,700 | 5339億8446万 | +7.64% | 49.08 | 0.78 |
11/25 | 2,447 | 2,452 | 2,414 | 2,423 | -0.94% | 446,000 | 5276億6898万 | +6.93% | 48.5 | 0.77 |
11/24 | 2,422 | 2,461 | 2,410 | 2,446 | +1.41% | 453,700 | 5326億7781万 | +8.52% | 48.96 | 0.78 |
11/20 | 2,400 | 2,422 | 2,364 | 2,412 | +1.09% | 484,600 | 5252億7346万 | +7.53% | 48.28 | 0.77 |
11/19 | 2,363 | 2,418 | 2,349 | 2,386 | +3.16% | 704,400 | 5196億1130万 | +6.95% | 47.76 | 0.76 |
11/18 | 2,337 | 2,365 | 2,303 | 2,313 | +0.22% | 633,400 | 5037億1372万 | +4.24% | 46.3 | 0.74 |
11/17 | 2,282 | 2,325 | 2,277 | 2,308 | +2.62% | 720,900 | 5026億2485万 | +4.34% | 46.2 | 0.74 |
11/16 | 2,192 | 2,258 | 2,172 | 2,249 | +1.72% | 635,700 | 4897億7612万 | +2% | 45.02 | 0.72 |
11/13 | 2,177 | 2,224 | 2,161 | 2,211 | -0.41% | 883,000 | 4815億67万 | +0.64% | 44.26 | 0.71 |
11/12 | 2,178 | 2,233 | 2,174 | 2,220 | +1.19% | 521,300 | 4834億6064万 | +1.37% | 44.44 | 0.71 |
11/11 | 2,208 | 2,228 | 2,159 | 2,194 | -1.26% | 733,200 | 4777億9849万 | +0.55% | 43.92 | 0.7 |
11/10 | 2,200 | 2,231 | 2,192 | 2,222 | -1.38% | 516,400 | 4838億9619万 | +2.21% | 44.48 | 0.71 |
11/09 | 2,215 | 2,291 | 2,199 | 2,253 | +2.74% | 856,900 | 4906億4722万 | +4.16% | 45.1 | 0.72 |
11/06 | 2,220 | 2,220 | 2,169 | 2,193 | -0.59% | 394,400 | 4775億8072万 | +2% | 43.9 | 0.7 |
11/05 | 2,180 | 2,240 | 2,174 | 2,206 | +1.47% | 416,600 | 4804億1179万 | +3.18% | 44.16 | 0.7 |
11/04 | 2,246 | 2,246 | 2,153 | 2,174 | -2.6% | 949,000 | 4734億4299万 | +2.45% | 43.52 | 0.69 |