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 | 1,028 | 1,040 | 1,002 | 1,007 | -2.23% | 730,000 | 835億8100万 | -1.76% | 10.65 | 1.42 |
| 03/30 | 1,037 | 1,053 | 1,027 | 1,030 | -0.68% | 612,000 | 854億9000万 | +0.98% | 10.89 | 1.45 |
| 03/29 | 1,044 | 1,072 | 1,023 | 1,037 | -0.86% | 763,000 | 860億7100万 | +2.27% | 10.97 | 1.46 |
| 03/28 | 1,074 | 1,083 | 1,026 | 1,046 | -2.79% | 618,000 | 868億1800万 | +3.87% | 11.06 | 1.48 |
| 03/25 | 1,088 | 1,088 | 1,069 | 1,076 | -0.37% | 402,000 | 893億800万 | +7.6% | 11.38 | 1.52 |
| 03/24 | 1,076 | 1,091 | 1,076 | 1,080 | -1.1% | 307,000 | 896億4000万 | +8.76% | 11.42 | 1.53 |
| 03/23 | 1,104 | 1,114 | 1,084 | 1,092 | -0.91% | 334,000 | 906億3600万 | +10.86% | 11.55 | 1.54 |
| 03/22 | 1,084 | 1,103 | 1,073 | 1,102 | +1.85% | 525,000 | 914億6600万 | +13.03% | 11.65 | 1.56 |
| 03/18 | 1,037 | 1,084 | 1,029 | 1,082 | +4.34% | 596,000 | 898億600万 | +12.24% | 11.44 | 1.53 |
| 03/17 | 1,037 | 1,050 | 1,024 | 1,037 | +0.1% | 419,000 | 860億7100万 | +8.93% | 10.97 | 1.46 |
| 03/16 | 1,020 | 1,042 | 1,020 | 1,036 | -0.1% | 230,000 | 859億8800万 | +9.75% | 10.96 | 1.46 |
| 03/15 | 1,031 | 1,042 | 1,022 | 1,037 | +0.88% | 426,000 | 860億7100万 | +10.67% | 10.97 | 1.46 |
| 03/14 | 1,035 | 1,041 | 1,023 | 1,028 | -0.39% | 432,000 | 853億2400万 | +10.3% | 10.87 | 1.45 |
| 03/11 | 1,017 | 1,037 | 1,008 | 1,032 | 0% | 319,000 | 856億5600万 | +11.33% | 10.91 | 1.46 |
| 03/10 | 1,026 | 1,050 | 1,007 | 1,032 | +2.89% | 480,000 | 856億5600万 | +11.93% | 10.91 | 1.46 |
| 03/09 | 994 | 1,006 | 986 | 1,003 | -0.89% | 352,000 | 832億4900万 | +9.38% | 10.61 | 1.42 |
| 03/08 | 1,013 | 1,024 | 1,004 | 1,012 | -0.1% | 300,000 | 839億9600万 | +10.48% | 10.7 | 1.43 |
| 03/07 | 1,021 | 1,025 | 1,007 | 1,013 | 0% | 188,000 | 840億7900万 | +10.95% | 10.71 | 1.43 |
| 03/04 | 989 | 1,015 | 981 | 1,013 | +2.95% | 513,000 | 840億7900万 | +11.44% | 10.71 | 1.43 |
| 03/03 | 1,000 | 1,032 | 969 | 984 | -2.38% | 1,109,000 | 816億7200万 | +8.85% | 10.41 | 1.39 |
| 03/02 | 1,012 | 1,028 | 1,002 | 1,008 | +2.13% | 602,000 | 836億6400万 | +12% | 10.66 | 1.42 |
| 03/01 | 972 | 993 | 965 | 987 | 0% | 790,000 | 819億2100万 | +10.4% | 10.44 | 1.39 |
| 02/29 | 957 | 1,011 | 950 | 987 | +4.78% | 1,401,000 | 819億2100万 | +10.9% | 10.44 | 1.39 |
| 02/26 | 920 | 955 | 920 | 942 | +2.61% | 776,000 | 781億8600万 | +6.44% | 9.96 | 1.33 |
| 02/25 | 895 | 924 | 892 | 918 | +3.61% | 417,000 | 761億9400万 | +4.32% | 9.71 | 1.3 |
| 02/24 | 870 | 899 | 864 | 886 | +1.72% | 563,000 | 735億3800万 | +1.14% | 9.37 | 1.25 |
| 02/23 | 874 | 896 | 861 | 871 | +0.11% | 827,000 | 722億9300万 | -0.57% | 9.21 | 1.23 |
| 02/22 | 856 | 880 | 854 | 870 | +0.23% | 361,000 | 722億1000万 | -0.68% | 9.2 | 1.23 |
| 02/19 | 895 | 905 | 858 | 868 | -4.62% | 401,000 | 720億4400万 | -0.91% | 9.18 | 1.23 |
| 02/18 | 895 | 928 | 890 | 910 | +4% | 622,000 | 755億3000万 | +3.64% | 9.62 | 1.29 |
| 02/17 | 859 | 895 | 854 | 875 | +3.8% | 489,000 | 726億2500万 | -0.46% | 9.25 | 1.24 |
| 02/16 | 845 | 867 | 833 | 843 | +1.2% | 544,000 | 699億6900万 | -4.1% | 8.92 | 1.19 |
| 02/15 | 820 | 840 | 784 | 833 | +7.48% | 814,000 | 691億3900万 | -5.56% | 8.81 | 1.18 |
| 02/12 | 812 | 822 | 773 | 775 | -7.96% | 666,000 | 643億2500万 | -12.43% | 8.2 | 1.09 |
| 02/10 | 887 | 888 | 833 | 842 | -1.98% | 516,000 | 698億8600万 | -5.71% | 8.9 | 1.19 |
| 02/09 | 870 | 886 | 853 | 859 | -5.5% | 415,000 | 712億9700万 | -4.34% | 9.08 | 1.21 |
| 02/08 | 879 | 918 | 873 | 909 | +0.89% | 352,000 | 754億4700万 | +0.78% | 9.61 | 1.28 |
| 02/05 | 900 | 904 | 888 | 901 | -0.44% | 206,000 | 747億8300万 | -0.44% | 9.53 | 1.27 |
| 02/04 | 916 | 927 | 904 | 905 | -1.31% | 303,000 | 751億1500万 | -0.44% | 9.57 | 1.28 |
| 02/03 | 934 | 941 | 901 | 917 | -5.56% | 696,000 | 761億1100万 | +0.44% | 9.7 | 1.29 |
| 02/02 | 930 | 974 | 921 | 971 | +4.41% | 882,000 | 805億9300万 | +6.12% | 10.27 | 1.37 |
| 02/01 | 943 | 954 | 920 | 930 | +0.22% | 448,000 | 771億9000万 | +1.53% | 9.84 | 1.31 |
| 01/29 | 877 | 933 | 875 | 928 | +4.74% | 578,000 | 770億2400万 | +0.98% | 9.81 | 1.31 |
| 01/28 | 877 | 909 | 876 | 886 | +0.11% | 289,000 | 735億3800万 | -4.01% | 9.37 | 1.25 |
| 01/27 | 885 | 895 | 860 | 885 | +3.03% | 399,000 | 734億5500万 | -4.63% | 9.36 | 1.25 |
| 01/26 | 859 | 883 | 847 | 859 | -1.04% | 297,000 | 712億9700万 | -8.13% | 9.08 | 1.21 |
| 01/25 | 873 | 890 | 847 | 868 | +0.46% | 427,000 | 720億4400万 | -7.86% | 9.18 | 1.23 |
| 01/22 | 836 | 865 | 830 | 864 | +5.24% | 498,000 | 717億1200万 | -8.76% | 9.14 | 1.22 |
| 01/21 | 830 | 879 | 819 | 821 | -1.08% | 675,000 | 681億4300万 | -13.85% | 8.68 | 1.16 |
| 01/20 | 857 | 866 | 827 | 830 | -4.49% | 673,000 | 688億9000万 | -13.72% | 8.78 | 1.17 |
| 01/19 | 871 | 883 | 862 | 869 | -0.34% | 207,000 | 721億2700万 | -10.41% | 9.19 | 1.23 |
| 01/18 | 875 | 884 | 869 | 872 | -2.02% | 191,000 | 723億7600万 | -10.75% | 9.22 | 1.23 |
| 01/15 | 909 | 915 | 881 | 890 | -2.09% | 302,000 | 738億7000万 | -9.55% | 9.41 | 1.26 |
| 01/14 | 902 | 919 | 892 | 909 | -1.73% | 236,000 | 754億4700万 | -8.27% | 9.61 | 1.28 |
| 01/13 | 906 | 928 | 904 | 925 | +3.47% | 223,000 | 767億7500万 | -7.22% | 9.78 | 1.31 |
| 01/12 | 914 | 917 | 892 | 894 | -2.19% | 284,000 | 742億200万 | -10.87% | 9.45 | 1.26 |
| 01/08 | 902 | 929 | 902 | 914 | 0% | 393,000 | 758億6200万 | -9.5% | 9.67 | 1.29 |
| 01/07 | 936 | 936 | 909 | 914 | -3.89% | 593,000 | 758億6200万 | -10.04% | 9.67 | 1.29 |
| 01/06 | 954 | 962 | 933 | 951 | -1.65% | 408,000 | 789億3300万 | -6.76% | 10.06 | 1.34 |
| 01/05 | 973 | 986 | 956 | 967 | -0.62% | 371,000 | 802億6100万 | -5.47% | 10.23 | 1.37 |
| 01/04 | 993 | 1,008 | 971 | 973 | -2.01% | 376,000 | 807億5900万 | -5.17% | 10.29 | 1.37 |
| 2015 |
| 12/30 | 990 | 999 | 964 | 993 | +0.61% | 419,000 | 824億1900万 | -3.22% | 10.5 | 1.4 |
| 12/29 | 987 | 1,001 | 984 | 987 | -0.9% | 298,000 | 819億2100万 | -3.71% | 10.44 | 1.39 |
| 12/28 | 1,003 | 1,005 | 983 | 996 | +0.81% | 130,000 | 826億6800万 | -2.73% | 10.53 | 1.41 |
| 12/25 | 995 | 997 | 985 | 988 | -0.1% | 102,000 | 820億400万 | -3.33% | 10.45 | 1.4 |
| 12/24 | 1,014 | 1,022 | 983 | 989 | -2.47% | 187,000 | 820億8700万 | -2.94% | 10.46 | 1.4 |
| 12/22 | 1,022 | 1,022 | 1,009 | 1,014 | +0.4% | 106,000 | 841億6200万 | -0.2% | 10.72 | 1.43 |
| 12/21 | 1,014 | 1,029 | 993 | 1,010 | -0.79% | 300,000 | 838億3000万 | -0.3% | 10.68 | 1.43 |
| 12/18 | 1,045 | 1,062 | 1,012 | 1,018 | -3.51% | 440,000 | 844億9400万 | +0.99% | 10.77 | 1.44 |
| 12/17 | 1,035 | 1,056 | 1,018 | 1,055 | +2.73% | 308,000 | 875億6500万 | +5.08% | 11.16 | 1.49 |
| 12/16 | 1,008 | 1,030 | 1,008 | 1,027 | +2.39% | 261,000 | 852億4100万 | +2.7% | 10.86 | 1.45 |
| 12/15 | 1,016 | 1,031 | 1,003 | 1,003 | -2.43% | 275,000 | 832億4900万 | +0.4% | 10.61 | 1.42 |
| 12/14 | 1,016 | 1,031 | 1,009 | 1,028 | -0.39% | 256,000 | 853億2400万 | +3.01% | 10.87 | 1.45 |
| 12/11 | 1,020 | 1,046 | 1,020 | 1,032 | +0.39% | 288,000 | 856億5600万 | +3.61% | 10.91 | 1.46 |
| 12/10 | 1,045 | 1,046 | 1,021 | 1,028 | -1.53% | 280,000 | 853億2400万 | +3.52% | 10.87 | 1.45 |
| 12/09 | 1,052 | 1,069 | 1,014 | 1,044 | -0.76% | 307,000 | 866億5200万 | +5.35% | 11.04 | 1.47 |
| 12/08 | 1,054 | 1,064 | 1,045 | 1,052 | -1.22% | 288,000 | 873億1600万 | +6.59% | 11.13 | 1.49 |
| 12/07 | 1,068 | 1,073 | 1,061 | 1,065 | +0.47% | 176,000 | 883億9500万 | +8.23% | 11.26 | 1.5 |
| 12/04 | 1,077 | 1,087 | 1,047 | 1,060 | -1.76% | 546,000 | 879億8000万 | +8.27% | 11.21 | 1.5 |
| 12/03 | 1,074 | 1,089 | 1,069 | 1,079 | +1.12% | 576,000 | 895億5700万 | +10.78% | 11.41 | 1.52 |
| 12/02 | 1,050 | 1,071 | 1,039 | 1,067 | +1.62% | 630,000 | 885億6100万 | +10% | 11.28 | 1.51 |
| 12/01 | 1,040 | 1,053 | 1,026 | 1,050 | +1.55% | 427,000 | 871億5000万 | +8.81% | 11.1 | 1.48 |
| 11/30 | 1,011 | 1,039 | 1,011 | 1,034 | +1.27% | 439,000 | 858億2200万 | +7.6% | 10.94 | 1.46 |
| 11/27 | 1,025 | 1,035 | 1,005 | 1,021 | -0.97% | 371,000 | 847億4300万 | +6.58% | 10.8 | 1.44 |
| 11/26 | 984 | 1,032 | 984 | 1,031 | +5.64% | 796,000 | 855億7300万 | +7.96% | 10.9 | 1.46 |
| 11/25 | 978 | 979 | 970 | 976 | +0.1% | 196,000 | 810億800万 | +2.41% | 10.32 | 1.38 |
| 11/24 | 959 | 977 | 959 | 975 | +0.83% | 383,000 | 809億2500万 | +2.31% | 10.31 | 1.38 |
| 11/20 | 929 | 970 | 925 | 967 | +4.09% | 593,000 | 802億6100万 | +1.58% | 10.23 | 1.37 |
| 11/19 | 928 | 934 | 911 | 929 | +1.75% | 347,000 | 771億700万 | -2.52% | 9.82 | 1.31 |
| 11/18 | 925 | 932 | 911 | 913 | -1.83% | 267,000 | 757億7900万 | -4.2% | 9.66 | 1.29 |
| 11/17 | 929 | 950 | 929 | 930 | +0.54% | 424,000 | 771億9000万 | -2.62% | 9.84 | 1.31 |
| 11/16 | 903 | 932 | 901 | 925 | +2.66% | 447,000 | 767億7500万 | -3.34% | 9.78 | 1.31 |
| 11/13 | 908 | 909 | 896 | 901 | -1.31% | 469,000 | 747億8300万 | -5.95% | 9.53 | 1.27 |
| 11/12 | 955 | 957 | 893 | 913 | -4.3% | 1,113,000 | 757億7900万 | -4.99% | 9.66 | 1.29 |
| 11/11 | 973 | 990 | 941 | 954 | -3.44% | 731,000 | 791億8200万 | -0.83% | 10.09 | 1.35 |
| 11/10 | 978 | 991 | 970 | 988 | +0.82% | 275,000 | 820億400万 | +2.7% | 10.45 | 1.4 |
| 11/09 | 977 | 993 | 975 | 980 | 0% | 442,000 | 813億4000万 | +2.08% | 10.36 | 1.38 |
| 11/06 | 978 | 983 | 964 | 980 | +1.03% | 311,000 | 813億4000万 | +2.3% | 10.36 | 1.38 |
| 11/05 | 965 | 976 | 952 | 970 | +0.52% | 339,000 | 805億1000万 | +1.57% | 10.26 | 1.37 |
| 11/04 | 975 | 986 | 959 | 965 | +0.73% | 512,000 | 800億9500万 | +1.58% | 10.21 | 1.36 |
