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 | 10/1, 株式併合 10→1 |
| 2016 |
| 03/31 | 1,700 | 1,700 | 1,610 | 1,630 | -4.12% | 94,500 | 265億1723万 | +2.32% | 9.92 | 1.21 |
| 03/30 | 1,690 | 1,730 | 1,680 | 1,700 | +1.19% | 101,600 | 276億5601万 | +7.39% | 10.34 | 1.26 |
| 03/29 | 1,650 | 1,680 | 1,630 | 1,680 | +0.6% | 72,900 | 273億3064万 | +6.87% | 10.22 | 1.25 |
| 03/28 | 1,680 | 1,680 | 1,640 | 1,670 | +1.21% | 78,200 | 271億6796万 | +7.05% | 10.16 | 1.24 |
| 03/25 | 1,650 | 1,650 | 1,620 | 1,650 | +0.61% | 49,300 | 268億4259万 | +6.38% | 10.04 | 1.23 |
| 03/24 | 1,650 | 1,650 | 1,620 | 1,640 | -0.61% | 65,200 | 266億7991万 | +6.29% | 9.98 | 1.22 |
| 03/23 | 1,670 | 1,670 | 1,640 | 1,650 | -1.2% | 28,700 | 268億4259万 | +7.56% | 10.04 | 1.23 |
| 03/22 | 1,640 | 1,670 | 1,630 | 1,670 | +3.73% | 59,800 | 271億6796万 | +9.44% | 10.16 | 1.24 |
| 03/18 | 1,640 | 1,640 | 1,600 | 1,610 | -1.83% | 45,900 | 261億9186万 | +6.2% | 9.8 | 1.2 |
| 03/17 | 1,640 | 1,660 | 1,610 | 1,640 | +1.86% | 78,400 | 266億7991万 | +9.12% | 9.98 | 1.22 |
| 03/16 | 1,640 | 1,640 | 1,610 | 1,610 | -2.42% | 52,200 | 261億9186万 | +7.84% | 9.8 | 1.2 |
| 03/15 | 1,660 | 1,670 | 1,630 | 1,650 | -0.6% | 66,500 | 268億4259万 | +11.04% | 10.04 | 1.23 |
| 03/14 | 1,690 | 1,690 | 1,650 | 1,660 | -0.6% | 56,700 | 270億528万 | +12.24% | 10.1 | 1.23 |
| 03/11 | 1,620 | 1,670 | 1,600 | 1,670 | +1.83% | 128,100 | 271億6796万 | +13.45% | 10.16 | 1.24 |
| 03/10 | 1,680 | 1,680 | 1,620 | 1,640 | -1.2% | 123,000 | 266億7991万 | +11.87% | 9.98 | 1.22 |
| 03/09 | 1,550 | 1,660 | 1,550 | 1,660 | +5.73% | 199,900 | 270億528万 | +13.54% | 10.1 | 1.23 |
| 03/08 | 1,590 | 1,640 | 1,550 | 1,570 | -1.88% | 136,800 | 255億4113万 | +7.53% | 9.55 | 1.17 |
| 03/07 | 1,650 | 1,680 | 1,600 | 1,600 | -1.84% | 208,800 | 260億2918万 | +9.29% | 9.73 | 1.19 |
| 03/04 | 1,540 | 1,640 | 1,540 | 1,630 | +7.24% | 188,500 | 265億1723万 | +11.26% | 9.92 | 1.21 |
| 03/03 | 1,460 | 1,540 | 1,460 | 1,520 | +4.11% | 84,600 | 247億2772万 | +3.83% | 9.25 | 1.13 |
| 03/02 | 1,430 | 1,480 | 1,420 | 1,460 | +4.29% | 89,100 | 237億5163万 | -0.68% | 8.88 | 1.09 |
| 03/01 | 1,400 | 1,430 | 1,390 | 1,400 | +0.72% | 119,000 | 227億7553万 | -5.15% | 8.52 | 1.04 |
| 02/29 | 1,430 | 1,440 | 1,390 | 1,390 | -2.11% | 158,700 | 226億1285万 | -6.59% | 8.46 | 1.03 |
| 02/26 | 1,450 | 1,460 | 1,400 | 1,420 | +0.71% | 132,800 | 231億90万 | -5.21% | 8.64 | 1.06 |
| 02/25 | 1,400 | 1,420 | 1,370 | 1,410 | +2.17% | 94,500 | 229億3822万 | -6.13% | 8.58 | 1.05 |
| 02/24 | 1,380 | 1,430 | 1,360 | 1,380 | -2.82% | 55,300 | 224億5017万 | -8.61% | 8.4 | 1.03 |
| 02/23 | 1,410 | 1,430 | 1,410 | 1,420 | +2.16% | 66,800 | 231億90万 | -6.58% | 8.64 | 1.06 |
| 02/22 | 1,400 | 1,430 | 1,390 | 1,390 | -2.8% | 67,700 | 226億1285万 | -9.21% | 8.46 | 1.03 |
| 02/19 | 1,440 | 1,440 | 1,410 | 1,430 | -2.05% | 59,600 | 232億6358万 | -7.32% | 8.7 | 1.06 |
| 02/18 | 1,430 | 1,480 | 1,420 | 1,460 | +4.29% | 87,100 | 237億5163万 | -6.11% | 8.88 | 1.09 |
| 02/17 | 1,440 | 1,480 | 1,370 | 1,400 | -3.45% | 96,700 | 227億7553万 | -10.71% | 8.52 | 1.04 |
| 02/16 | 1,420 | 1,500 | 1,390 | 1,450 | +2.11% | 116,200 | 235億8895万 | -8.23% | 8.82 | 1.08 |
| 02/15 | 1,360 | 1,440 | 1,350 | 1,420 | +10.08% | 123,400 | 231億90万 | -10.97% | 8.64 | 1.06 |
| 02/12 | 1,300 | 1,350 | 1,280 | 1,290 | -7.19% | 153,100 | 209億8603万 | -19.98% | 7.85 | 0.96 |
| 02/10 | 1,440 | 1,450 | 1,350 | 1,390 | -3.47% | 182,300 | 226億1285万 | -15.04% | 8.46 | 1.03 |
| 02/09 | 1,420 | 1,500 | 1,400 | 1,440 | -2.04% | 173,400 | 234億2626万 | -13.04% | 8.76 | 1.07 |
| 02/08 | 1,460 | 1,490 | 1,390 | 1,470 | -2% | 304,000 | 239億1431万 | -12.34% | 8.94 | 1.09 |
| 02/05 | 1,470 | 1,510 | 1,470 | 1,500 | 0% | 111,000 | 244億236万 | -11.71% | 9.13 | 1.12 |
| 02/04 | 1,550 | 1,550 | 1,490 | 1,500 | -3.23% | 193,100 | 244億236万 | -12.79% | 9.13 | 1.12 |
| 02/03 | 1,580 | 1,580 | 1,520 | 1,550 | -3.73% | 114,000 | 252億1577万 | -10.97% | 9.43 | 1.15 |
| 02/02 | 1,640 | 1,650 | 1,590 | 1,610 | -3.01% | 117,800 | 261億9186万 | -8.37% | 9.8 | 1.2 |
| 02/01 | 1,660 | 1,670 | 1,620 | 1,660 | +1.22% | 155,000 | 270億528万 | -6.43% | 10.1 | 1.23 |
| 01/29 | 1,600 | 1,660 | 1,540 | 1,640 | +2.5% | 136,800 | 266億7991万 | -8.33% | 9.98 | 1.22 |
| 01/28 | 1,650 | 1,650 | 1,580 | 1,600 | -4.19% | 129,700 | 260億2918万 | -11.36% | 9.73 | 1.19 |
| 01/27 | 1,650 | 1,680 | 1,600 | 1,670 | +3.09% | 140,800 | 271億6796万 | -8.34% | 10.16 | 1.24 |
| 01/26 | 1,650 | 1,650 | 1,610 | 1,620 | -3.57% | 90,400 | 263億5455万 | -11.91% | 9.86 | 1.2 |
| 01/25 | 1,700 | 1,720 | 1,640 | 1,680 | +1.2% | 88,800 | 273億3064万 | -9.48% | 10.22 | 1.25 |
| 01/22 | 1,570 | 1,660 | 1,560 | 1,660 | +9.21% | 105,700 | 270億528万 | -11.18% | 10.1 | 1.23 |
| 01/21 | 1,600 | 1,640 | 1,520 | 1,520 | -4.4% | 106,600 | 247億2772万 | -19.41% | 9.25 | 1.13 |
| 01/20 | 1,680 | 1,680 | 1,570 | 1,590 | -3.64% | 87,000 | 258億6650万 | -16.71% | 9.67 | 1.18 |
| 01/19 | 1,650 | 1,680 | 1,610 | 1,650 | -1.79% | 134,900 | 268億4259万 | -14.37% | 10.04 | 1.23 |
| 01/18 | 1,630 | 1,680 | 1,610 | 1,680 | -1.18% | 69,500 | 273億3064万 | -13.67% | 10.22 | 1.25 |
| 01/15 | 1,770 | 1,770 | 1,690 | 1,700 | -1.73% | 78,300 | 276億5601万 | -13.4% | 10.34 | 1.26 |
| 01/14 | 1,750 | 1,750 | 1,670 | 1,730 | -2.26% | 89,400 | 281億4405万 | -12.76% | 10.53 | 1.29 |
| 01/13 | 1,740 | 1,790 | 1,740 | 1,770 | +2.91% | 91,700 | 287億9478万 | -11.5% | 10.77 | 1.32 |
| 01/12 | 1,800 | 1,800 | 1,720 | 1,720 | -5.49% | 110,500 | 279億8137万 | -14.85% | 10.46 | 1.28 |
| 01/08 | 1,820 | 1,850 | 1,810 | 1,820 | -0.55% | 76,300 | 296億820万 | -10.61% | 11.07 | 1.35 |
| 01/07 | 1,860 | 1,880 | 1,820 | 1,830 | -3.17% | 82,500 | 297億7088万 | -10.64% | 11.13 | 1.36 |
| 01/06 | 1,900 | 1,920 | 1,870 | 1,890 | -0.53% | 70,900 | 307億4697万 | -7.8% | 11.5 | 1.41 |
| 01/05 | 1,950 | 1,950 | 1,900 | 1,900 | -3.06% | 87,100 | 309億965万 | -7.23% | 11.56 | 1.41 |
| 01/04 | 2,000 | 2,010 | 1,940 | 1,960 | -2.97% | 51,200 | 318億8575万 | -4.25% | 11.92 | 1.46 |
| 2015 |
| 12/30 | 2,020 | 2,040 | 2,000 | 2,020 | -0.49% | 40,700 | 328億6184万 | -1.08% | 12.29 | 1.5 |
| 12/29 | 2,020 | 2,030 | 1,990 | 2,030 | 0% | 28,300 | 330億2453万 | -0.15% | 12.35 | 1.51 |
| 12/28 | 1,970 | 2,040 | 1,970 | 2,030 | +4.1% | 66,200 | 330億2453万 | +0.3% | 12.35 | 1.51 |
| 12/25 | 2,030 | 2,030 | 1,940 | 1,950 | -3.47% | 101,100 | 317億2307万 | -3.23% | 11.86 | 1.45 |
| 12/24 | 2,040 | 2,070 | 2,020 | 2,020 | -0.98% | 68,700 | 328億6184万 | +0.6% | 12.29 | 1.5 |
| 12/22 | 2,030 | 2,040 | 2,010 | 2,040 | 0% | 52,700 | 331億8721万 | +2% | 12.41 | 1.52 |
| 12/21 | 2,030 | 2,050 | 2,000 | 2,040 | 0% | 44,800 | 331億8721万 | +2.51% | 12.41 | 1.52 |
| 12/18 | 2,050 | 2,090 | 2,020 | 2,040 | -1.92% | 102,300 | 331億8721万 | +3.03% | 12.41 | 1.52 |
| 12/17 | 2,080 | 2,100 | 2,050 | 2,080 | +1.46% | 100,800 | 338億3794万 | +5.58% | 12.65 | 1.55 |
| 12/16 | 2,040 | 2,080 | 2,030 | 2,050 | +1.99% | 72,900 | 333億4989万 | +4.65% | 12.47 | 1.52 |
| 12/15 | 2,060 | 2,060 | 2,010 | 2,010 | -3.37% | 68,400 | 326億9916万 | +3.02% | 12.23 | 1.49 |
| 12/14 | 2,030 | 2,080 | 2,020 | 2,080 | -0.48% | 109,400 | 338億3794万 | +6.78% | 12.65 | 1.55 |
| 12/11 | 2,060 | 2,100 | 2,060 | 2,090 | +1.95% | 76,100 | 340億62万 | +7.62% | 12.72 | 1.55 |
| 12/10 | 2,090 | 2,120 | 2,050 | 2,050 | -2.84% | 170,600 | 333億4989万 | +5.89% | 12.47 | 1.52 |
| 12/09 | 2,100 | 2,130 | 2,070 | 2,110 | -0.47% | 120,200 | 343億2599万 | +9.33% | 12.84 | 1.57 |
| 12/08 | 2,180 | 2,190 | 2,110 | 2,120 | -3.64% | 169,500 | 344億8867万 | +10.42% | 12.9 | 1.58 |
| 12/07 | 2,220 | 2,230 | 2,190 | 2,200 | +1.85% | 186,200 | 357億9013万 | +15.18% | 13.38 | 1.64 |
| 12/04 | 2,220 | 2,250 | 2,140 | 2,160 | -4.85% | 398,700 | 351億3940万 | +13.74% | 13.14 | 1.61 |
| 12/03 | 2,150 | 2,300 | 2,140 | 2,270 | +7.08% | 796,200 | 369億2890万 | +20.11% | 13.81 | 1.69 |
| 12/02 | 2,200 | 2,210 | 2,100 | 2,120 | 0% | 635,000 | 344億8867万 | +13.07% | 12.9 | 1.58 |
| 12/01 | 1,930 | 2,120 | 1,920 | 2,120 | +12.77% | 579,400 | 344億8867万 | +13.49% | 12.9 | 1.58 |
| 11/30 | 1,870 | 1,920 | 1,870 | 1,880 | +2.73% | 123,600 | 305億8429万 | +1.08% | 11.44 | 1.4 |
| 11/27 | 1,870 | 1,870 | 1,830 | 1,830 | -2.14% | 30,200 | 297億7088万 | -1.61% | 11.13 | 1.36 |
| 11/26 | 1,850 | 1,880 | 1,840 | 1,870 | +1.63% | 74,300 | 304億2161万 | +0.43% | 11.38 | 1.39 |
| 11/25 | 1,800 | 1,850 | 1,790 | 1,840 | +2.22% | 80,500 | 299億3356万 | -1.08% | 11.19 | 1.37 |
| 11/24 | 1,790 | 1,800 | 1,780 | 1,800 | 0% | 60,400 | 292億8283万 | -3.23% | 10.95 | 1.34 |
| 11/20 | 1,800 | 1,800 | 1,770 | 1,800 | -0.55% | 38,400 | 292億8283万 | -3.33% | 10.95 | 1.34 |
| 11/19 | 1,800 | 1,810 | 1,780 | 1,810 | +2.26% | 49,100 | 294億4551万 | -2.9% | 11.01 | 1.35 |
| 11/18 | 1,810 | 1,810 | 1,760 | 1,770 | -2.75% | 66,800 | 287億9478万 | -5.04% | 10.77 | 1.32 |
| 11/17 | 1,820 | 1,820 | 1,800 | 1,820 | +1.68% | 57,600 | 296億820万 | -2.67% | 11.07 | 1.35 |
| 11/16 | 1,770 | 1,800 | 1,760 | 1,790 | -0.56% | 36,200 | 291億2015万 | -4.43% | 10.89 | 1.33 |
| 11/13 | 1,770 | 1,820 | 1,770 | 1,800 | +0.56% | 49,300 | 292億8283万 | -4.05% | 10.95 | 1.34 |
| 11/12 | 1,790 | 1,820 | 1,780 | 1,790 | 0% | 72,900 | 291億2015万 | -4.79% | 10.89 | 1.33 |
| 11/11 | 1,840 | 1,850 | 1,780 | 1,790 | -3.76% | 108,400 | 291億2015万 | -4.89% | 10.89 | 1.33 |
| 11/10 | 1,920 | 1,920 | 1,840 | 1,860 | -4.12% | 101,900 | 302億5893万 | -1.12% | 11.32 | 1.38 |
| 11/09 | 1,920 | 1,970 | 1,900 | 1,940 | +0.52% | 87,300 | 315億6038万 | +3.36% | 11.8 | 1.44 |
| 11/06 | 1,920 | 1,950 | 1,910 | 1,930 | -0.52% | 47,200 | 313億9770万 | +3.26% | 11.74 | 1.44 |
| 11/05 | 1,870 | 1,950 | 1,870 | 1,940 | +3.19% | 58,700 | 315億6038万 | +4.3% | 11.8 | 1.44 |
| 11/04 | 1,890 | 1,910 | 1,870 | 1,880 | +0.53% | 32,400 | 305億8429万 | +1.68% | 11.44 | 1.4 |
