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 | 1,051 | 1,062 | 1,044 | 1,045 | -0.29% | 493,000 | 1353億2787万 | +0.1% | 6.74 | 0.99 |
| 03/30 | 1,060 | 1,081 | 1,045 | 1,048 | -1.32% | 495,000 | 1357億1637万 | +0.77% | 6.76 | 0.99 |
| 03/29 | 1,044 | 1,066 | 1,044 | 1,062 | -0.47% | 445,000 | 1375億2937万 | +2.31% | 6.85 | 1 |
| 03/28 | 1,054 | 1,067 | 1,044 | 1,067 | +2.01% | 442,000 | 1381億7687万 | +3.19% | 6.89 | 1.01 |
| 03/25 | 1,049 | 1,050 | 1,027 | 1,046 | +1.65% | 470,000 | 1354億5737万 | +1.45% | 6.75 | 0.99 |
| 03/24 | 1,061 | 1,063 | 1,027 | 1,029 | -3.11% | 628,000 | 1332億5586万 | 0% | 6.64 | 0.97 |
| 03/23 | 1,071 | 1,077 | 1,053 | 1,062 | -0.19% | 614,000 | 1375億2937万 | +3.51% | 6.85 | 1 |
| 03/22 | 1,072 | 1,097 | 1,041 | 1,064 | +2.11% | 1,190,000 | 1377億8837万 | +4.11% | 6.87 | 1 |
| 03/18 | 1,067 | 1,071 | 1,032 | 1,042 | -2.34% | 803,000 | 1349億3936万 | +2.46% | 6.72 | 0.98 |
| 03/17 | 1,070 | 1,102 | 1,050 | 1,067 | +0.57% | 569,000 | 1381億7687万 | +5.64% | 6.89 | 1.01 |
| 03/16 | 1,065 | 1,073 | 1,047 | 1,061 | +0.19% | 746,000 | 1373億9987万 | +5.57% | 6.85 | 1 |
| 03/15 | 1,061 | 1,082 | 1,053 | 1,059 | -2.22% | 507,000 | 1371億4087万 | +5.69% | 6.83 | 1 |
| 03/14 | 1,076 | 1,090 | 1,066 | 1,083 | +3.14% | 477,000 | 1402億4888万 | +8.19% | 6.99 | 1.02 |
| 03/11 | 1,027 | 1,057 | 1,013 | 1,050 | -0.38% | 708,000 | 1359億7537万 | +5.11% | 6.78 | 0.99 |
| 03/10 | 1,061 | 1,067 | 1,046 | 1,054 | +1.74% | 585,000 | 1364億9337万 | +5.61% | 6.8 | 0.99 |
| 03/09 | 1,056 | 1,060 | 1,022 | 1,036 | -4.6% | 690,000 | 1341億6236万 | +3.5% | 6.69 | 0.98 |
| 03/08 | 1,082 | 1,106 | 1,063 | 1,086 | +0.65% | 829,000 | 1406億3738万 | +7.85% | 7.01 | 1.02 |
| 03/07 | 1,093 | 1,110 | 1,075 | 1,079 | -0.64% | 803,000 | 1397億3088万 | +6.62% | 6.96 | 1.02 |
| 03/04 | 1,064 | 1,113 | 1,059 | 1,086 | +3.33% | 1,033,000 | 1406億3738万 | +6.78% | 7.01 | 1.02 |
| 03/03 | 1,031 | 1,059 | 1,031 | 1,051 | +1.25% | 909,000 | 1361億487万 | +3.04% | 6.78 | 0.99 |
| 03/02 | 1,007 | 1,061 | 997 | 1,038 | +7.34% | 1,461,000 | 1344億2136万 | +1.17% | 6.7 | 0.98 |
| 03/01 | 966 | 976 | 952 | 967 | 0% | 954,000 | 1252億2684万 | -6.3% | 6.24 | 0.91 |
| 02/29 | 977 | 1,002 | 967 | 967 | -1.02% | 608,000 | 1252億2684万 | -7.29% | 6.24 | 0.91 |
| 02/26 | 990 | 999 | 971 | 977 | +1.03% | 544,000 | 1265億2184万 | -7.22% | 6.3 | 0.92 |
| 02/25 | 967 | 972 | 946 | 967 | +1.47% | 703,000 | 1252億2684万 | -8.86% | 6.24 | 0.91 |
| 02/24 | 970 | 981 | 947 | 953 | -3.54% | 993,000 | 1234億1383万 | -10.85% | 6.15 | 0.9 |
| 02/23 | 1,000 | 1,015 | 973 | 988 | +1.44% | 655,000 | 1279億4635万 | -8.52% | 6.38 | 0.93 |
| 02/22 | 971 | 991 | 965 | 974 | -0.71% | 648,000 | 1261億3334万 | -10.64% | 6.29 | 0.92 |
| 02/19 | 995 | 995 | 961 | 981 | -2.29% | 806,000 | 1270億3984万 | -10.9% | 6.33 | 0.93 |
| 02/18 | 999 | 1,018 | 990 | 1,004 | +5.13% | 723,000 | 1300億1835万 | -9.63% | 6.48 | 0.95 |
| 02/17 | 964 | 991 | 937 | 955 | -0.93% | 954,000 | 1236億7283万 | -14.88% | 6.16 | 0.9 |
| 02/16 | 953 | 997 | 939 | 964 | +2.23% | 900,000 | 1248億3834万 | -14.92% | 6.22 | 0.91 |
| 02/15 | 935 | 953 | 912 | 943 | +9.65% | 959,000 | 1221億1883万 | -17.71% | 6.09 | 0.89 |
| 02/12 | 896 | 905 | 858 | 860 | -9.09% | 1,289,000 | 1113億7030万 | -25.86% | 5.55 | 0.81 |
| 02/10 | 975 | 989 | 926 | 946 | -2.47% | 816,000 | 1225億733万 | -19.63% | 6.1 | 0.89 |
| 02/09 | 999 | 1,010 | 967 | 970 | -7.27% | 693,000 | 1256億1534万 | -18.9% | 6.26 | 0.92 |
| 02/08 | 1,031 | 1,053 | 1,002 | 1,046 | +0.97% | 764,000 | 1354億5737万 | -13.84% | 6.75 | 0.99 |
| 02/05 | 1,026 | 1,048 | 1,008 | 1,036 | +0.68% | 1,414,000 | 1341億6236万 | -15.84% | 6.69 | 0.98 |
| 02/04 | 1,039 | 1,068 | 1,024 | 1,029 | -7.96% | 1,872,000 | 1332億5586万 | -17.68% | 6.64 | 0.97 |
| 02/03 | 1,159 | 1,159 | 1,108 | 1,118 | -5.81% | 909,000 | 1447億8139万 | -11.76% | 7.21 | 1.05 |
| 02/02 | 1,211 | 1,211 | 1,182 | 1,187 | -2.22% | 704,000 | 1537億1692万 | -7.27% | 7.66 | 1.12 |
| 02/01 | 1,221 | 1,240 | 1,175 | 1,214 | +1.68% | 1,512,000 | 1572億1343万 | -5.89% | 7.83 | 1.15 |
| 01/29 | 1,163 | 1,195 | 1,142 | 1,194 | +2.67% | 1,344,000 | 1546億2342万 | -8.15% | 7.71 | 1.13 |
| 01/28 | 1,200 | 1,204 | 1,154 | 1,163 | -4.44% | 1,030,000 | 1506億891万 | -11.22% | 7.51 | 1.1 |
| 01/27 | 1,216 | 1,228 | 1,203 | 1,217 | +3.05% | 613,000 | 1576億193万 | -7.87% | 7.85 | 1.15 |
| 01/26 | 1,238 | 1,238 | 1,177 | 1,181 | -5.6% | 684,000 | 1529億3991万 | -11.4% | 7.62 | 1.11 |
| 01/25 | 1,255 | 1,274 | 1,235 | 1,251 | +2.63% | 1,530,000 | 1620億494万 | -7.13% | 8.07 | 1.18 |
| 01/22 | 1,200 | 1,219 | 1,188 | 1,219 | +5.09% | 603,000 | 1578億6093万 | -10.1% | 7.87 | 1.15 |
| 01/21 | 1,170 | 1,225 | 1,160 | 1,160 | -1.53% | 783,000 | 1502億2041万 | -15.14% | 7.49 | 1.09 |
| 01/20 | 1,236 | 1,237 | 1,176 | 1,178 | -4.38% | 574,000 | 1525億5141万 | -14.76% | 7.6 | 1.11 |
| 01/19 | 1,214 | 1,248 | 1,202 | 1,232 | +0.33% | 682,000 | 1595億4443万 | -11.75% | 7.95 | 1.16 |
| 01/18 | 1,202 | 1,234 | 1,195 | 1,228 | -1.13% | 957,000 | 1590億2643万 | -12.78% | 7.92 | 1.16 |
| 01/15 | 1,263 | 1,269 | 1,233 | 1,242 | +0.73% | 891,000 | 1608億3944万 | -12.6% | 8.02 | 1.17 |
| 01/14 | 1,242 | 1,245 | 1,215 | 1,233 | -3.82% | 864,000 | 1596億7393万 | -14.08% | 7.96 | 1.16 |
| 01/13 | 1,258 | 1,293 | 1,255 | 1,282 | +3.81% | 737,000 | 1660億1945万 | -11.46% | 8.27 | 1.21 |
| 01/12 | 1,300 | 1,305 | 1,235 | 1,235 | -3.59% | 1,069,000 | 1599億3293万 | -15.47% | 7.97 | 1.17 |
| 01/08 | 1,279 | 1,315 | 1,276 | 1,281 | -0.62% | 1,687,000 | 1658億8995万 | -13.27% | 8.27 | 1.21 |
| 01/07 | 1,290 | 1,302 | 1,279 | 1,289 | +0.31% | 1,717,000 | 1669億2595万 | -13.49% | 8.32 | 1.22 |
| 01/06 | 1,335 | 1,350 | 1,276 | 1,285 | -9.82% | 3,583,000 | 1664億795万 | -14.45% | 8.29 | 1.21 |
| 01/05 | 1,426 | 1,451 | 1,403 | 1,425 | -0.42% | 556,000 | 1845億3800万 | -5.88% | 9.2 | 1.34 |
| 01/04 | 1,450 | 1,475 | 1,426 | 1,431 | -3.05% | 413,000 | 1853億1500万 | -5.86% | 9.23 | 1.35 |
| 2015 |
| 12/30 | 1,505 | 1,510 | 1,471 | 1,476 | -1.34% | 322,000 | 1911億4252万 | -3.34% | 9.53 | 1.39 |
| 12/29 | 1,479 | 1,508 | 1,457 | 1,496 | +1.77% | 802,000 | 1937億3253万 | -2.29% | 9.66 | 1.41 |
| 12/28 | 1,438 | 1,483 | 1,430 | 1,470 | +3.16% | 491,000 | 1903億6552万 | -4.11% | 9.49 | 1.39 |
| 12/25 | 1,446 | 1,446 | 1,411 | 1,425 | -2.06% | 592,000 | 1845億3800万 | -7.23% | 9.2 | 1.34 |
| 12/24 | 1,463 | 1,480 | 1,448 | 1,455 | +0.62% | 631,000 | 1884億2301万 | -5.64% | 9.39 | 1.37 |
| 12/22 | 1,426 | 1,455 | 1,426 | 1,446 | +0.21% | 613,000 | 1872億5751万 | -6.41% | 9.33 | 1.36 |
| 12/21 | 1,450 | 1,450 | 1,417 | 1,443 | -0.62% | 621,000 | 1868億6901万 | -6.84% | 9.31 | 1.36 |
| 12/18 | 1,513 | 1,516 | 1,444 | 1,452 | -4.6% | 1,095,000 | 1880億3451万 | -6.5% | 9.37 | 1.37 |
| 12/17 | 1,550 | 1,557 | 1,516 | 1,522 | +0.13% | 720,000 | 1970億9954万 | -2.31% | 9.82 | 1.44 |
| 12/16 | 1,516 | 1,534 | 1,504 | 1,520 | +2.63% | 866,000 | 1968億4053万 | -2.5% | 9.81 | 1.43 |
| 12/15 | 1,493 | 1,510 | 1,480 | 1,481 | -1.27% | 424,000 | 1917億9002万 | -5.19% | 9.56 | 1.4 |
| 12/14 | 1,501 | 1,501 | 1,472 | 1,500 | -2.22% | 426,000 | 1942億5053万 | -4.15% | 9.68 | 1.42 |
| 12/11 | 1,517 | 1,539 | 1,505 | 1,534 | +1.66% | 1,172,000 | 1986億5354万 | -2.11% | 9.9 | 1.45 |
| 12/10 | 1,550 | 1,552 | 1,506 | 1,509 | -1.5% | 642,000 | 1954億1603万 | -3.7% | 9.74 | 1.42 |
| 12/09 | 1,541 | 1,550 | 1,528 | 1,532 | -1.35% | 627,000 | 1983億9454万 | -2.3% | 9.89 | 1.45 |
| 12/08 | 1,589 | 1,589 | 1,545 | 1,553 | -2.27% | 598,000 | 2011億1405万 | -0.83% | 10.02 | 1.47 |
| 12/07 | 1,610 | 1,610 | 1,586 | 1,589 | +0.7% | 376,000 | 2057億7606万 | +1.73% | 10.26 | 1.5 |
| 12/04 | 1,580 | 1,589 | 1,573 | 1,578 | -1.99% | 403,000 | 2043億5156万 | +1.35% | 10.18 | 1.49 |
| 12/03 | 1,598 | 1,617 | 1,591 | 1,610 | -0.19% | 632,000 | 2084億9557万 | +3.74% | 10.39 | 1.52 |
| 12/02 | 1,623 | 1,628 | 1,591 | 1,613 | -0.49% | 821,000 | 2088億8407万 | +4.4% | 10.41 | 1.52 |
| 12/01 | 1,592 | 1,622 | 1,592 | 1,621 | +1.89% | 596,000 | 2099億2007万 | +5.33% | 10.46 | 1.53 |
| 11/30 | 1,589 | 1,596 | 1,572 | 1,591 | +0.89% | 449,000 | 2060億3506万 | +3.92% | 10.27 | 1.5 |
| 11/27 | 1,600 | 1,600 | 1,574 | 1,577 | -0.69% | 351,000 | 2042億2205万 | +3.55% | 10.18 | 1.49 |
| 11/26 | 1,595 | 1,615 | 1,585 | 1,588 | -0.75% | 597,000 | 2056億4656万 | +4.75% | 10.25 | 1.5 |
| 11/25 | 1,570 | 1,607 | 1,556 | 1,600 | +2.3% | 1,086,000 | 2072億56万 | +6.24% | 10.33 | 1.51 |
| 11/24 | 1,544 | 1,567 | 1,544 | 1,564 | +0.39% | 776,000 | 2025億3855万 | +4.55% | 10.09 | 1.48 |
| 11/20 | 1,537 | 1,563 | 1,537 | 1,558 | +0.45% | 414,000 | 2017億6155万 | +4.7% | 10.06 | 1.47 |
| 11/19 | 1,558 | 1,566 | 1,535 | 1,551 | -0.06% | 423,000 | 2008億5505万 | +4.66% | 10.01 | 1.46 |
| 11/18 | 1,578 | 1,592 | 1,548 | 1,552 | -0.06% | 384,000 | 2009億8455万 | +5.22% | 10.02 | 1.46 |
| 11/17 | 1,538 | 1,591 | 1,538 | 1,553 | +1.97% | 656,000 | 2011億1405万 | +5.65% | 10.02 | 1.47 |
| 11/16 | 1,511 | 1,544 | 1,511 | 1,523 | -1.68% | 648,000 | 1972億2904万 | +3.75% | 9.83 | 1.44 |
| 11/13 | 1,546 | 1,552 | 1,527 | 1,549 | -1.59% | 589,000 | 2005億9604万 | +5.81% | 10 | 1.46 |
| 11/12 | 1,551 | 1,578 | 1,535 | 1,574 | +0.58% | 446,000 | 2038億3355万 | +7.81% | 10.16 | 1.49 |
| 11/11 | 1,562 | 1,574 | 1,552 | 1,565 | -0.63% | 468,000 | 2026億6805万 | +7.71% | 10.1 | 1.48 |
| 11/10 | 1,552 | 1,579 | 1,531 | 1,575 | +0.83% | 588,000 | 2039億6305万 | +9% | 10.17 | 1.49 |
| 11/09 | 1,561 | 1,572 | 1,538 | 1,562 | +0.19% | 871,000 | 2022億7955万 | +8.85% | 10.08 | 1.47 |
| 11/06 | 1,547 | 1,568 | 1,542 | 1,559 | +1.7% | 640,000 | 2018億9105万 | +9.25% | 10.06 | 1.47 |
| 11/05 | 1,529 | 1,549 | 1,524 | 1,533 | +0.33% | 1,038,000 | 1985億2404万 | +8.19% | 9.89 | 1.45 |
| 11/04 | 1,508 | 1,546 | 1,502 | 1,528 | +3.38% | 1,560,000 | 1978億7654万 | +8.45% | 9.86 | 1.44 |
