PER
2015/11/02～2016/03/31
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 | 1,804 | 1,804 | 1,804 | 1,804 | +0.22% | 400 | 86億1752万 | -1.69% | 10.18 | 0.49 |
| 03/30 | 1,792 | 1,820 | 1,792 | 1,800 | -0.66% | 1,200 | 85億9842万 | -1.85% | 10.16 | 0.49 |
| 03/29 | 1,815 | 1,821 | 1,806 | 1,812 | -5.87% | 1,900 | 86億5574万 | -1.15% | 10.22 | 0.49 |
| 03/28 | 1,950 | 1,950 | 1,902 | 1,925 | +0.63% | 1,500 | 91億9553万 | +5.13% | 10.86 | 0.52 |
| 03/25 | 1,915 | 1,915 | 1,862 | 1,913 | +0.05% | 2,000 | 91億3820万 | +4.88% | 10.79 | 0.52 |
| 03/24 | 1,900 | 1,912 | 1,881 | 1,912 | +0.68% | 2,000 | 91億3343万 | +5.11% | 10.79 | 0.52 |
| 03/23 | 1,875 | 1,899 | 1,875 | 1,899 | +1.28% | 1,100 | 90億7133万 | +4.86% | 10.71 | 0.51 |
| 03/22 | 1,871 | 1,875 | 1,871 | 1,875 | +0.11% | 200 | 89億5668万 | +3.99% | 10.58 | 0.51 |
| 03/18 | 1,865 | 1,877 | 1,837 | 1,873 | +1.41% | 700 | 89億4713万 | +4.23% | 10.57 | 0.51 |
| 03/17 | 1,867 | 1,867 | 1,847 | 1,847 | +1.04% | 700 | 88億2293万 | +3.07% | 10.42 | 0.5 |
| 03/16 | 1,846 | 1,849 | 1,828 | 1,828 | -0.16% | 1,200 | 87億3217万 | +2.18% | 10.31 | 0.49 |
| 03/15 | 1,843 | 1,843 | 1,831 | 1,831 | -0.7% | 1,200 | 87億4650万 | +2.4% | 10.33 | 0.5 |
| 03/14 | 1,848 | 1,855 | 1,836 | 1,844 | +0.77% | 800 | 88億860万 | +3.19% | 10.4 | 0.5 |
| 03/11 | 1,830 | 1,830 | 1,830 | 1,830 | +0.83% | 100 | 87億4172万 | +2.58% | 10.33 | 0.49 |
| 03/10 | 1,815 | 1,815 | 1,815 | 1,815 | 0% | 100 | 86億7007万 | +1.85% | 10.24 | 0.49 |
| 03/09 | 1,825 | 1,825 | 1,815 | 1,815 | -0.71% | 500 | 86億7007万 | +1.91% | 10.24 | 0.49 |
| 03/08 | 1,823 | 1,828 | 1,823 | 1,828 | +0.27% | 400 | 87億3217万 | +2.7% | 10.31 | 0.49 |
| 03/07 | 1,808 | 1,823 | 1,808 | 1,823 | 0% | 900 | 87億828万 | +2.53% | 10.29 | 0.49 |
| 03/04 | 1,820 | 1,823 | 1,820 | 1,823 | +1.45% | 900 | 87億828万 | +2.59% | 10.29 | 0.49 |
| 03/03 | 1,808 | 1,808 | 1,797 | 1,797 | -0.61% | 500 | 85億8408万 | +1.13% | 10.14 | 0.49 |
| 03/02 | 1,800 | 1,808 | 1,800 | 1,808 | +0.44% | 600 | 86億3663万 | +1.74% | 10.2 | 0.49 |
| 03/01 | 1,806 | 1,807 | 1,800 | 1,800 | -0.33% | 1,500 | 85億9842万 | +1.24% | 10.16 | 0.49 |
| 02/29 | 1,824 | 1,824 | 1,806 | 1,806 | +1.18% | 800 | 86億2708万 | +1.52% | 10.19 | 0.49 |
| 02/26 | 1,785 | 1,785 | 1,785 | 1,785 | 0% | 1,600 | 85億2676万 | +0.34% | 10.07 | 0.48 |
| 02/25 | 1,780 | 1,785 | 1,779 | 1,785 | +0.28% | 2,300 | 85億2676万 | +0.34% | 10.07 | 0.48 |
| 02/24 | 1,782 | 1,782 | 1,774 | 1,780 | +0.91% | 2,400 | 85億288万 | +0.06% | 10.04 | 0.48 |
| 02/23 | 1,785 | 1,785 | 1,750 | 1,764 | -0.06% | 1,200 | 84億2645万 | -1.01% | 9.95 | 0.48 |
| 02/22 | 1,790 | 1,790 | 1,765 | 1,765 | +0.86% | 700 | 84億3122万 | -1.12% | 9.96 | 0.48 |
| 02/19 | 1,740 | 1,753 | 1,740 | 1,750 | -1.69% | 1,000 | 83億5957万 | -2.18% | 9.87 | 0.47 |
| 02/18 | 1,795 | 1,795 | 1,780 | 1,780 | +3.79% | 1,100 | 85億288万 | -0.78% | 10.04 | 0.48 |
| 02/17 | 1,710 | 1,715 | 1,710 | 1,715 | +0.29% | 700 | 81億9238万 | -4.72% | 9.68 | 0.46 |
| 02/16 | 1,710 | 1,747 | 1,710 | 1,710 | -0.35% | 1,200 | 81億6849万 | -5.32% | 9.65 | 0.46 |
| 02/15 | 1,724 | 1,725 | 1,716 | 1,716 | -1.94% | 1,800 | 81億9716万 | -5.45% | 9.68 | 0.46 |
| 02/12 | 1,750 | 1,775 | 1,734 | 1,750 | -2.18% | 2,000 | 83億5957万 | -4.06% | 9.87 | 0.47 |
| 02/10 | 1,799 | 1,829 | 1,752 | 1,789 | -0.56% | 1,100 | 85億4587万 | -2.35% | 10.09 | 0.48 |
| 02/09 | 1,803 | 1,803 | 1,765 | 1,799 | -0.39% | 600 | 85億9364万 | -2.18% | 10.15 | 0.49 |
| 02/08 | 1,765 | 1,806 | 1,765 | 1,806 | +2.32% | 700 | 86億2708万 | -2.17% | 10.19 | 0.49 |
| 02/05 | 1,780 | 1,781 | 1,765 | 1,765 | -0.9% | 700 | 84億3122万 | -4.7% | 9.96 | 0.48 |
| 02/04 | 1,771 | 1,781 | 1,770 | 1,781 | 0% | 1,700 | 85億765万 | -4.25% | 10.05 | 0.48 |
| 02/03 | 1,790 | 1,820 | 1,779 | 1,781 | -0.5% | 1,800 | 85億765万 | -4.61% | 10.05 | 0.48 |
| 02/02 | 1,789 | 1,791 | 1,787 | 1,790 | 0% | 1,400 | 85億5065万 | -4.43% | 10.1 | 0.48 |
| 02/01 | 1,801 | 1,820 | 1,790 | 1,790 | -0.56% | 2,800 | 85億5065万 | -4.74% | 10.1 | 0.48 |
| 01/29 | 1,780 | 1,800 | 1,780 | 1,800 | -0.33% | 3,300 | 85億9842万 | -4.46% | 10.16 | 0.49 |
| 01/28 | 1,815 | 1,833 | 1,804 | 1,806 | -0.5% | 5,400 | 86億2708万 | -4.34% | 10.19 | 0.49 |
| 01/27 | 1,802 | 1,829 | 1,802 | 1,815 | 0% | 1,600 | 86億7007万 | -4.02% | 10.24 | 0.49 |
| 01/26 | 1,827 | 1,827 | 1,802 | 1,815 | -0.66% | 2,200 | 86億7007万 | -4.17% | 10.24 | 0.49 |
| 01/25 | 1,850 | 1,850 | 1,803 | 1,827 | +1% | 5,400 | 87億2739万 | -3.69% | 10.31 | 0.49 |
| 01/22 | 1,782 | 1,822 | 1,782 | 1,809 | +1.52% | 1,300 | 86億4141万 | -4.79% | 10.21 | 0.49 |
| 01/21 | 1,825 | 1,825 | 1,782 | 1,782 | -1.11% | 1,900 | 85億1243万 | -6.46% | 10.05 | 0.48 |
| 01/20 | 1,848 | 1,848 | 1,802 | 1,802 | -2.44% | 3,900 | 86億797万 | -5.65% | 10.17 | 0.49 |
| 01/19 | 1,861 | 1,861 | 1,830 | 1,847 | +0.33% | 900 | 88億2293万 | -3.5% | 10.42 | 0.5 |
| 01/18 | 1,830 | 1,861 | 1,830 | 1,841 | -1.07% | 2,800 | 87億9427万 | -3.96% | 10.39 | 0.5 |
| 01/15 | 1,860 | 1,861 | 1,860 | 1,861 | -1.06% | 400 | 88億8981万 | -3.12% | 10.5 | 0.5 |
| 01/14 | 1,918 | 1,922 | 1,881 | 1,881 | -1.93% | 1,600 | 89億8534万 | -2.23% | 10.61 | 0.51 |
| 01/13 | 1,900 | 1,919 | 1,890 | 1,918 | +2.02% | 600 | 91億6209万 | -0.36% | 10.82 | 0.52 |
| 01/12 | 1,954 | 1,954 | 1,880 | 1,880 | -1.78% | 4,400 | 89億8057万 | -2.34% | 10.61 | 0.51 |
| 01/08 | 1,940 | 1,940 | 1,911 | 1,914 | -1.34% | 900 | 91億4298万 | -0.57% | 10.8 | 0.52 |
| 01/07 | 1,940 | 1,940 | 1,940 | 1,940 | -1.02% | 400 | 92億6718万 | +0.83% | 10.95 | 0.52 |
| 01/06 | 1,960 | 1,960 | 1,960 | 1,960 | 0% | 100 | 93億6272万 | +1.98% | 11.06 | 0.53 |
| 01/05 | 1,965 | 1,965 | 1,960 | 1,960 | -0.91% | 900 | 93億6272万 | +2.14% | 11.06 | 0.53 |
| 01/04 | 1,979 | 1,979 | 1,964 | 1,978 | +0.71% | 1,800 | 94億4870万 | +3.24% | 11.16 | 0.53 |
| 2015 |
| 12/30 | 1,945 | 1,965 | 1,940 | 1,964 | +0.41% | 1,500 | 93億8183万 | +2.77% | 11.08 | 0.53 |
| 12/29 | 1,945 | 1,956 | 1,945 | 1,956 | 0% | 800 | 93億4361万 | +2.57% | 11.04 | 0.53 |
| 12/28 | 1,968 | 1,968 | 1,941 | 1,956 | +0.98% | 2,300 | 93億4361万 | +2.79% | 11.04 | 0.53 |
| 12/25 | 1,949 | 1,959 | 1,918 | 1,937 | +0.36% | 5,000 | 92億5285万 | +2% | 10.93 | 0.52 |
| 12/24 | 1,963 | 1,963 | 1,916 | 1,930 | 0% | 7,300 | 92億1941万 | +1.85% | 10.89 | 0.52 |
| 12/22 | 1,930 | 1,930 | 1,917 | 1,930 | +1.85% | 1,700 | 92億1941万 | +2.06% | 10.89 | 0.52 |
| 12/21 | 1,870 | 1,895 | 1,860 | 1,895 | +1.34% | 2,100 | 90億5222万 | +0.32% | 10.69 | 0.51 |
| 12/18 | 1,883 | 1,892 | 1,855 | 1,870 | -1.37% | 3,200 | 89億3280万 | -0.9% | 10.55 | 0.51 |
| 12/17 | 1,895 | 1,900 | 1,895 | 1,896 | +0.05% | 800 | 90億5700万 | +0.58% | 10.7 | 0.51 |
| 12/16 | 1,922 | 1,925 | 1,890 | 1,895 | -0.73% | 1,300 | 90億5222万 | +0.69% | 10.69 | 0.51 |
| 12/15 | 1,912 | 1,912 | 1,901 | 1,909 | -0.16% | 2,200 | 91億1910万 | +1.65% | 10.77 | 0.52 |
| 12/14 | 1,930 | 1,940 | 1,901 | 1,912 | -0.42% | 1,600 | 91億3343万 | +1.97% | 10.79 | 0.52 |
| 12/11 | 1,974 | 1,974 | 1,918 | 1,920 | +1.05% | 3,100 | 91億7164万 | +2.62% | 10.83 | 0.52 |
| 12/10 | 1,904 | 1,924 | 1,900 | 1,900 | -1.2% | 2,300 | 90億7611万 | +1.71% | 10.72 | 0.51 |
| 12/09 | 1,909 | 1,925 | 1,909 | 1,923 | -0.26% | 1,400 | 91億8597万 | +3.11% | 10.85 | 0.52 |
| 12/08 | 1,931 | 1,931 | 1,921 | 1,928 | -0.82% | 1,200 | 92億986万 | +3.6% | 10.88 | 0.52 |
| 12/07 | 1,919 | 1,944 | 1,916 | 1,944 | +1.36% | 3,800 | 92億8629万 | +4.68% | 10.97 | 0.53 |
| 12/04 | 1,901 | 1,918 | 1,901 | 1,918 | +0.79% | 1,000 | 91億6209万 | +3.51% | 10.82 | 0.52 |
| 12/03 | 1,889 | 1,908 | 1,888 | 1,903 | +0.74% | 800 | 90億9044万 | +2.86% | 10.74 | 0.51 |
| 12/02 | 1,889 | 1,900 | 1,887 | 1,889 | 0% | 800 | 90億2356万 | +2.27% | 10.66 | 0.51 |
| 12/01 | 1,885 | 1,908 | 1,885 | 1,889 | +0.21% | 1,800 | 90億2356万 | +2.44% | 10.66 | 0.51 |
| 11/30 | 1,885 | 1,925 | 1,880 | 1,885 | +0.21% | 2,600 | 90億445万 | +2.33% | 10.64 | 0.51 |
| 11/27 | 1,881 | 1,892 | 1,881 | 1,881 | 0% | 1,000 | 89億8534万 | +2.23% | 10.61 | 0.51 |
| 11/26 | 1,890 | 1,892 | 1,875 | 1,881 | +0.75% | 1,900 | 89億8534万 | +2.34% | 10.61 | 0.51 |
| 11/25 | 1,908 | 1,908 | 1,853 | 1,867 | -0.05% | 2,800 | 89億1847万 | +1.69% | 10.53 | 0.5 |
| 11/24 | 1,879 | 1,879 | 1,850 | 1,868 | +0.81% | 3,300 | 89億2324万 | +1.85% | 10.54 | 0.51 |
| 11/20 | 1,848 | 1,856 | 1,841 | 1,853 | +0.27% | 1,100 | 88億5159万 | +1.09% | 10.46 | 0.5 |
| 11/19 | 1,845 | 1,869 | 1,840 | 1,848 | -0.11% | 1,000 | 88億2771万 | +0.93% | 10.43 | 0.5 |
| 11/18 | 1,850 | 1,890 | 1,830 | 1,850 | +0.93% | 1,300 | 88億3726万 | +1.04% | 10.44 | 0.5 |
| 11/17 | 1,852 | 1,890 | 1,833 | 1,833 | -1.98% | 1,300 | 87億5605万 | +0.11% | 10.34 | 0.5 |
| 11/16 | 1,824 | 1,870 | 1,824 | 1,870 | +2.02% | 1,000 | 89億3280万 | +2.07% | 10.55 | 0.51 |
| 11/13 | 1,821 | 1,833 | 1,821 | 1,833 | +0.6% | 300 | 87億5605万 | +0.11% | 10.34 | 0.5 |
| 11/12 | 1,822 | 1,823 | 1,822 | 1,822 | +0.22% | 1,400 | 87億351万 | -0.49% | 10.28 | 0.49 |
| 11/11 | 1,816 | 1,830 | 1,816 | 1,818 | +0.11% | 1,800 | 86億8440万 | -0.71% | 10.26 | 0.49 |
| 11/10 | 1,820 | 1,830 | 1,816 | 1,816 | -0.22% | 2,300 | 86億7485万 | -0.82% | 10.25 | 0.49 |
| 11/09 | 1,813 | 1,840 | 1,813 | 1,820 | +0.5% | 2,700 | 86億9395万 | -0.71% | 10.27 | 0.49 |
| 11/06 | 1,830 | 1,840 | 1,811 | 1,811 | -1.58% | 1,100 | 86億5096万 | -1.2% | 10.22 | 0.49 |
| 11/04 | 1,839 | 1,840 | 1,839 | 1,840 | +0.33% | 700 | 87億8949万 | +0.16% | 10.38 | 0.5 |
| 11/02 | 1,838 | 1,838 | 1,832 | 1,834 | -0.05% | 1,000 | 87億6083万 | -0.27% | 10.35 | 0.5 |
