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 |
|---|
| 2018 | 10/1, 株式併合 5→1 |
| 2016 |
| 03/31 | 3,550 | 3,565 | 3,475 | 3,485 | 0% | 257,600 | 1334億1065万 | -0.94% | 10.21 | 0.92 |
| 03/30 | 3,470 | 3,510 | 3,425 | 3,485 | +1.6% | 299,600 | 1334億1065万 | -0.49% | 10.21 | 0.92 |
| 03/29 | 3,355 | 3,470 | 3,355 | 3,430 | +1.03% | 195,200 | 1313億518万 | -1.69% | 10.05 | 0.9 |
| 03/28 | 3,350 | 3,415 | 3,325 | 3,395 | +0.89% | 182,600 | 1299億6533万 | -2.36% | 9.95 | 0.89 |
| 03/25 | 3,360 | 3,375 | 3,265 | 3,365 | +1.36% | 438,400 | 1288億1689万 | -2.97% | 9.86 | 0.89 |
| 03/24 | 3,585 | 3,585 | 3,320 | 3,320 | -9.91% | 497,000 | 1270億9422万 | -4.1% | 9.73 | 0.87 |
| 03/23 | 3,755 | 3,760 | 3,670 | 3,685 | -0.94% | 140,200 | 1410億6693万 | +6.66% | 10.8 | 0.97 |
| 03/22 | 3,705 | 3,760 | 3,640 | 3,720 | +3.91% | 173,000 | 1424億678万 | +8.33% | 10.9 | 0.98 |
| 03/18 | 3,535 | 3,620 | 3,535 | 3,580 | +0.99% | 149,200 | 1370億4738万 | +4.89% | 10.49 | 0.94 |
| 03/17 | 3,600 | 3,645 | 3,505 | 3,545 | -1.53% | 142,000 | 1357億754万 | +4.63% | 10.39 | 0.93 |
| 03/16 | 3,610 | 3,645 | 3,515 | 3,600 | -1.91% | 132,000 | 1378億1301万 | +6.73% | 10.55 | 0.95 |
| 03/15 | 3,695 | 3,705 | 3,615 | 3,670 | -1.61% | 94,000 | 1404億9271万 | +9.26% | 10.76 | 0.97 |
| 03/14 | 3,695 | 3,760 | 3,685 | 3,730 | +3.04% | 110,400 | 1427億8959万 | +11.41% | 10.93 | 0.98 |
| 03/11 | 3,565 | 3,635 | 3,530 | 3,620 | -0.28% | 202,800 | 1385億7864万 | +8.03% | 10.61 | 0.95 |
| 03/10 | 3,575 | 3,670 | 3,570 | 3,630 | +3.86% | 165,200 | 1389億6145万 | +7.94% | 10.64 | 0.96 |
| 03/09 | 3,550 | 3,580 | 3,430 | 3,495 | -2.24% | 187,400 | 1337億9347万 | +3.52% | 10.24 | 0.92 |
| 03/08 | 3,670 | 3,720 | 3,530 | 3,575 | -2.46% | 179,600 | 1368億5598万 | +5.05% | 10.48 | 0.94 |
| 03/07 | 3,720 | 3,755 | 3,660 | 3,665 | 0% | 290,600 | 1403億130万 | +6.79% | 10.74 | 0.97 |
| 03/04 | 3,625 | 3,705 | 3,605 | 3,665 | +0.96% | 182,800 | 1403億130万 | +6.11% | 10.74 | 0.97 |
| 03/03 | 3,560 | 3,645 | 3,560 | 3,630 | +1.54% | 212,200 | 1389億6145万 | +4.67% | 10.64 | 0.96 |
| 03/02 | 3,475 | 3,600 | 3,465 | 3,575 | +6.88% | 268,800 | 1368億5598万 | +2.61% | 10.48 | 0.94 |
| 03/01 | 3,295 | 3,375 | 3,235 | 3,345 | +1.36% | 247,200 | 1280億5126万 | -4.35% | 9.8 | 0.88 |
| 02/29 | 3,365 | 3,465 | 3,300 | 3,300 | +0.92% | 374,400 | 1263億2859万 | -6.3% | 9.67 | 0.87 |
| 02/26 | 3,210 | 3,275 | 3,210 | 3,270 | +3.48% | 199,200 | 1251億8015万 | -7.86% | 9.58 | 0.86 |
| 02/25 | 3,115 | 3,195 | 3,115 | 3,160 | +1.94% | 210,400 | 1209億6920万 | -11.41% | 9.26 | 0.83 |
| 02/24 | 3,105 | 3,135 | 3,065 | 3,100 | -1.43% | 192,200 | 1186億7232万 | -13.75% | 9.09 | 0.82 |
| 02/23 | 3,175 | 3,245 | 3,135 | 3,145 | +0.32% | 215,800 | 1203億9498万 | -13.38% | 9.22 | 0.83 |
| 02/22 | 3,135 | 3,170 | 3,100 | 3,135 | -1.42% | 152,600 | 1200億1216万 | -14.44% | 9.19 | 0.83 |
| 02/19 | 3,185 | 3,220 | 3,135 | 3,180 | -0.78% | 250,000 | 1217億3483万 | -14.05% | 9.32 | 0.84 |
| 02/18 | 3,175 | 3,275 | 3,170 | 3,205 | +1.91% | 289,400 | 1226億9186万 | -14.19% | 9.39 | 0.84 |
| 02/17 | 3,180 | 3,295 | 3,095 | 3,145 | -0.94% | 320,000 | 1203億9498万 | -16.69% | 9.22 | 0.83 |
| 02/16 | 3,170 | 3,265 | 3,135 | 3,175 | 0% | 335,600 | 1215億4342万 | -16.73% | 9.31 | 0.84 |
| 02/15 | 3,120 | 3,210 | 3,090 | 3,175 | +6.9% | 253,400 | 1215億4342万 | -17.66% | 9.31 | 0.84 |
| 02/12 | 2,970 | 3,060 | 2,950 | 2,970 | -6.01% | 295,800 | 1136億9573万 | -23.87% | 8.7 | 0.78 |
| 02/10 | 3,230 | 3,265 | 3,090 | 3,160 | -2.62% | 304,600 | 1209億6920万 | -20.22% | 9.26 | 0.83 |
| 02/09 | 3,375 | 3,375 | 3,215 | 3,245 | -4.56% | 314,000 | 1242億2312万 | -19.22% | 9.51 | 0.85 |
| 02/08 | 3,425 | 3,535 | 3,375 | 3,400 | -10.53% | 489,800 | 1301億5673万 | -16.42% | 9.96 | 0.9 |
| 02/05 | 3,895 | 3,965 | 3,770 | 3,800 | -3.55% | 194,200 | 1454億6929万 | -7.77% | 11.14 | 1 |
| 02/04 | 3,900 | 3,990 | 3,885 | 3,940 | -0.38% | 141,800 | 1508億2869万 | -5.17% | 11.55 | 1.04 |
| 02/03 | 4,040 | 4,040 | 3,925 | 3,955 | -5.16% | 160,000 | 1514億291万 | -5.45% | 11.59 | 1.04 |
| 02/02 | 4,280 | 4,280 | 4,140 | 4,170 | -2.57% | 124,400 | 1596億3341万 | -0.79% | 12.22 | 1.1 |
| 02/01 | 4,295 | 4,365 | 4,260 | 4,280 | +1.42% | 111,800 | 1638億4436万 | +1.45% | 12.54 | 1.13 |
| 01/29 | 4,060 | 4,225 | 4,000 | 4,220 | +4.98% | 204,400 | 1615億4748万 | -0.21% | 12.37 | 1.11 |
| 01/28 | 3,965 | 4,110 | 3,930 | 4,020 | 0% | 263,200 | 1538億9120万 | -5.19% | 11.78 | 1.06 |
| 01/27 | 3,995 | 4,105 | 3,995 | 4,020 | +2.94% | 130,800 | 1538億9120万 | -5.61% | 11.78 | 1.06 |
| 01/26 | 3,925 | 3,950 | 3,835 | 3,905 | -1.88% | 119,800 | 1494億8884万 | -8.74% | 11.44 | 1.03 |
| 01/25 | 4,065 | 4,085 | 3,960 | 3,980 | +0.25% | 231,800 | 1523億5994万 | -7.46% | 11.66 | 1.05 |
| 01/22 | 3,865 | 3,970 | 3,845 | 3,970 | +6.72% | 92,400 | 1519億7713万 | -8.02% | 11.64 | 1.05 |
| 01/21 | 3,795 | 3,915 | 3,720 | 3,720 | -3.25% | 184,600 | 1424億678万 | -14.23% | 10.9 | 0.98 |
| 01/20 | 4,015 | 4,015 | 3,835 | 3,845 | -4.23% | 143,800 | 1471億9195万 | -12.07% | 11.27 | 1.01 |
| 01/19 | 3,965 | 4,035 | 3,940 | 4,015 | +1.13% | 105,800 | 1536億9979万 | -8.77% | 11.77 | 1.06 |
| 01/18 | 3,910 | 3,985 | 3,910 | 3,970 | -1.85% | 119,400 | 1519億7713万 | -10.36% | 11.64 | 1.05 |
| 01/15 | 4,115 | 4,160 | 4,015 | 4,045 | -0.12% | 175,800 | 1548億4823万 | -9.3% | 11.86 | 1.07 |
| 01/14 | 4,035 | 4,070 | 3,970 | 4,050 | -3.8% | 117,800 | 1550億3964万 | -9.86% | 11.87 | 1.07 |
| 01/13 | 4,105 | 4,245 | 4,100 | 4,210 | +3.31% | 118,400 | 1611億6466万 | -6.96% | 12.34 | 1.11 |
| 01/12 | 4,175 | 4,210 | 4,065 | 4,075 | -4.45% | 151,000 | 1559億9667万 | -10.52% | 11.94 | 1.07 |
| 01/08 | 4,240 | 4,335 | 4,230 | 4,265 | -0.93% | 117,000 | 1632億7014万 | -7.06% | 12.5 | 1.12 |
| 01/07 | 4,410 | 4,420 | 4,300 | 4,305 | -3.48% | 181,600 | 1648億140万 | -6.78% | 12.62 | 1.13 |
| 01/06 | 4,615 | 4,640 | 4,430 | 4,460 | -2.41% | 151,000 | 1707億3501万 | -3.84% | 13.07 | 1.17 |
| 01/05 | 4,485 | 4,640 | 4,485 | 4,570 | +1.11% | 187,800 | 1749億4596万 | -1.7% | 13.39 | 1.2 |
| 01/04 | 4,605 | 4,635 | 4,480 | 4,520 | -3.62% | 91,600 | 1730億3189万 | -2.9% | 13.25 | 1.19 |
| 2015 |
| 12/30 | 4,670 | 4,730 | 4,665 | 4,690 | +0.54% | 53,200 | 1795億3973万 | +0.58% | 13.75 | 1.24 |
| 12/29 | 4,625 | 4,665 | 4,535 | 4,665 | +0.43% | 70,800 | 1785億8270万 | -0.04% | 13.67 | 1.23 |
| 12/28 | 4,520 | 4,665 | 4,505 | 4,645 | +3.91% | 102,800 | 1778億1707万 | -0.49% | 13.61 | 1.22 |
| 12/25 | 4,630 | 4,630 | 4,435 | 4,470 | -1.87% | 76,800 | 1711億1783万 | -4.3% | 13.1 | 1.18 |
| 12/24 | 4,605 | 4,660 | 4,520 | 4,555 | +0.55% | 130,800 | 1743億7174万 | -2.65% | 13.35 | 1.2 |
| 12/22 | 4,515 | 4,560 | 4,475 | 4,530 | +0.89% | 122,800 | 1734億1471万 | -3.39% | 13.28 | 1.19 |
| 12/21 | 4,515 | 4,580 | 4,445 | 4,490 | -0.44% | 217,000 | 1718億8345万 | -4.39% | 13.16 | 1.18 |
| 12/18 | 4,520 | 4,670 | 4,500 | 4,510 | -0.11% | 225,000 | 1726億4908万 | -4.19% | 13.22 | 1.19 |
| 12/17 | 4,550 | 4,585 | 4,480 | 4,515 | +1.57% | 162,600 | 1728億4049万 | -4.34% | 13.23 | 1.19 |
| 12/16 | 4,430 | 4,540 | 4,405 | 4,445 | +1.83% | 111,400 | 1701億6079万 | -6.1% | 13.03 | 1.17 |
| 12/15 | 4,455 | 4,465 | 4,345 | 4,365 | -2.78% | 137,200 | 1670億9828万 | -8.03% | 12.79 | 1.15 |
| 12/14 | 4,470 | 4,500 | 4,445 | 4,490 | -2.81% | 95,800 | 1718億8345万 | -5.77% | 13.16 | 1.18 |
| 12/11 | 4,475 | 4,625 | 4,475 | 4,620 | +1.65% | 118,400 | 1768億6003万 | -3.06% | 13.54 | 1.22 |
| 12/10 | 4,640 | 4,655 | 4,545 | 4,545 | -3.61% | 131,400 | 1739億8893万 | -4.56% | 13.32 | 1.2 |
| 12/09 | 4,705 | 4,730 | 4,645 | 4,715 | -0.53% | 104,800 | 1804億9677万 | -0.92% | 13.82 | 1.24 |
| 12/08 | 4,830 | 4,865 | 4,720 | 4,740 | -2.97% | 134,000 | 1814億5380万 | -0.21% | 13.89 | 1.25 |
| 12/07 | 4,850 | 4,935 | 4,850 | 4,885 | +0.72% | 65,400 | 1870億460万 | +3.1% | 14.32 | 1.29 |
| 12/04 | 4,865 | 4,885 | 4,810 | 4,850 | -1.82% | 88,800 | 1856億6475万 | +2.69% | 14.21 | 1.28 |
| 12/03 | 4,895 | 4,965 | 4,880 | 4,940 | -0.1% | 105,000 | 1891億1008万 | +5.06% | 14.48 | 1.3 |
| 12/02 | 5,000 | 5,010 | 4,900 | 4,945 | -0.9% | 135,200 | 1893億149万 | +5.66% | 14.49 | 1.3 |
| 12/01 | 4,795 | 5,030 | 4,795 | 4,990 | +4.18% | 173,800 | 1910億2415万 | +7.04% | 14.63 | 1.31 |
| 11/30 | 4,740 | 4,815 | 4,730 | 4,790 | +0.74% | 86,600 | 1833億6787万 | +3.23% | 14.04 | 1.26 |
| 11/27 | 4,755 | 4,785 | 4,725 | 4,755 | +0.85% | 84,600 | 1820億2802万 | +2.83% | 13.94 | 1.25 |
| 11/26 | 4,685 | 4,750 | 4,685 | 4,715 | 0% | 76,800 | 1804億9677万 | +2.28% | 13.82 | 1.24 |
| 11/25 | 4,780 | 4,785 | 4,665 | 4,715 | -1.77% | 133,000 | 1804億9677万 | +2.68% | 13.82 | 1.24 |
| 11/24 | 4,670 | 4,815 | 4,660 | 4,800 | +2.67% | 159,800 | 1837億5069万 | +4.96% | 14.07 | 1.26 |
| 11/20 | 4,700 | 4,705 | 4,630 | 4,675 | -1.16% | 119,800 | 1789億6551万 | +2.68% | 13.7 | 1.23 |
| 11/19 | 4,755 | 4,795 | 4,705 | 4,730 | +1.39% | 132,000 | 1810億7099万 | +4.28% | 13.86 | 1.25 |
| 11/18 | 4,800 | 4,835 | 4,650 | 4,665 | -2.81% | 172,800 | 1785億8270万 | +3.35% | 13.67 | 1.23 |
| 11/17 | 4,755 | 4,850 | 4,740 | 4,800 | +1.8% | 141,400 | 1837億5069万 | +6.74% | 14.07 | 1.26 |
| 11/16 | 4,740 | 4,790 | 4,685 | 4,715 | -1.15% | 128,800 | 1804億9677万 | +5.22% | 13.82 | 1.24 |
| 11/13 | 4,740 | 4,780 | 4,710 | 4,770 | -1.34% | 119,400 | 1826億224万 | +7.07% | 13.98 | 1.26 |
| 11/12 | 4,895 | 4,910 | 4,815 | 4,835 | -0.31% | 129,000 | 1850億9053万 | +9.19% | 14.17 | 1.27 |
| 11/11 | 4,830 | 4,900 | 4,815 | 4,850 | +2% | 143,400 | 1856億6475万 | +10.3% | 14.21 | 1.28 |
| 11/10 | 4,740 | 4,800 | 4,670 | 4,755 | -1.86% | 131,000 | 1820億2802万 | +8.96% | 13.94 | 1.25 |
| 11/09 | 4,530 | 4,960 | 4,515 | 4,845 | +7.31% | 313,400 | 1854億7335万 | +11.87% | 14.2 | 1.28 |
| 11/06 | 4,560 | 4,610 | 4,455 | 4,515 | -0.11% | 186,600 | 1728億4049万 | +5.1% | 13.23 | 1.19 |
| 11/05 | 4,460 | 4,530 | 4,410 | 4,520 | +1.35% | 144,800 | 1730億3189万 | +5.98% | 13.25 | 1.19 |
| 11/04 | 4,540 | 4,540 | 4,445 | 4,460 | -0.45% | 124,000 | 1707億3501万 | +5.29% | 13.07 | 1.17 |
