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 | 486 | 490 | 482 | 485 | -1.02% | 18,900 | 109億1250万 | -3.19% | 10.61 | 0.73 |
03/30 | 495 | 495 | 489 | 490 | -1.41% | 16,400 | 110億2500万 | -2% | 10.72 | 0.74 |
03/29 | 490 | 501 | 490 | 497 | +0.2% | 18,900 | 111億8250万 | -0.4% | 10.87 | 0.75 |
03/28 | 498 | 520 | 488 | 496 | -2.36% | 46,200 | 111億6000万 | -0.6% | 10.85 | 0.75 |
03/25 | 510 | 515 | 507 | 508 | -0.39% | 12,000 | 114億3000万 | +2.21% | 11.11 | 0.76 |
03/24 | 521 | 521 | 510 | 510 | -2.11% | 12,700 | 114億7500万 | +3.03% | 11.16 | 0.77 |
03/23 | 528 | 534 | 514 | 521 | -0.57% | 14,600 | 117億2250万 | +5.89% | 11.4 | 0.78 |
03/22 | 522 | 526 | 515 | 524 | +2.34% | 10,800 | 117億9000万 | +7.16% | 11.46 | 0.79 |
03/18 | 519 | 519 | 506 | 512 | -0.19% | 12,300 | 115億2000万 | +5.35% | 11.2 | 0.77 |
03/17 | 519 | 524 | 511 | 513 | -0.19% | 14,800 | 115億4250万 | +5.99% | 11.22 | 0.77 |
03/16 | 512 | 522 | 512 | 514 | -0.96% | 6,300 | 115億6500万 | +6.2% | 11.24 | 0.77 |
03/15 | 526 | 526 | 514 | 519 | -0.38% | 13,400 | 116億7750万 | +6.79% | 11.35 | 0.78 |
03/14 | 516 | 521 | 507 | 521 | +2.76% | 22,200 | 117億2250万 | +6.76% | 11.4 | 0.78 |
03/11 | 490 | 515 | 490 | 507 | +2.01% | 24,800 | 114億750万 | +3.47% | 11.09 | 0.76 |
03/10 | 490 | 502 | 490 | 497 | 0% | 23,900 | 111億8250万 | +0.61% | 10.87 | 0.75 |
03/09 | 496 | 504 | 496 | 497 | -1% | 9,500 | 111億8250万 | -0.2% | 10.87 | 0.75 |
03/08 | 509 | 513 | 499 | 502 | -1.57% | 12,100 | 112億9500万 | -0.2% | 10.98 | 0.75 |
03/07 | 518 | 522 | 508 | 510 | -1.35% | 29,100 | 114億7500万 | +0.39% | 11.16 | 0.77 |
03/04 | 501 | 523 | 501 | 517 | +2.99% | 34,700 | 116億3250万 | +0.98% | 11.31 | 0.78 |
03/03 | 489 | 507 | 489 | 502 | +2.87% | 21,900 | 112億9500万 | -2.52% | 10.98 | 0.75 |
03/02 | 480 | 495 | 479 | 488 | +3.61% | 18,800 | 109億8000万 | -5.97% | 10.68 | 0.73 |
03/01 | 468 | 477 | 467 | 471 | -0.84% | 14,400 | 105億9750万 | -10.11% | 10.3 | 0.71 |
02/29 | 480 | 489 | 475 | 475 | 0% | 20,500 | 106億8750万 | -10.21% | 10.39 | 0.71 |
02/26 | 474 | 484 | 474 | 475 | +1.06% | 9,600 | 106億8750万 | -10.88% | 10.39 | 0.71 |
02/25 | 463 | 477 | 463 | 470 | +0.86% | 13,200 | 105億7500万 | -12.48% | 10.28 | 0.71 |
02/24 | 462 | 481 | 455 | 466 | -1.69% | 18,500 | 104億8500万 | -13.86% | 10.19 | 0.7 |
02/23 | 490 | 490 | 469 | 474 | -0.21% | 27,500 | 106億6500万 | -13.19% | 10.37 | 0.71 |
02/22 | 457 | 508 | 457 | 475 | +4.86% | 45,700 | 106億8750万 | -13.79% | 10.39 | 0.71 |
02/19 | 454 | 460 | 449 | 453 | -1.09% | 21,200 | 101億9250万 | -18.67% | 9.91 | 0.68 |
02/18 | 447 | 465 | 443 | 458 | +4.33% | 37,400 | 103億500万 | -18.65% | 10.02 | 0.69 |
02/17 | 437 | 452 | 437 | 439 | -1.35% | 53,000 | 98億7750万 | -22.98% | 9.6 | 0.66 |
02/16 | 451 | 464 | 437 | 445 | -0.67% | 78,200 | 100億1250万 | -22.88% | 9.74 | 0.67 |
02/15 | 458 | 484 | 441 | 448 | -5.49% | 81,600 | 100億8000万 | -23.29% | 9.8 | 0.67 |
02/12 | 486 | 500 | 452 | 474 | -7.78% | 32,000 | 106億6500万 | -19.93% | 10.37 | 0.71 |
02/10 | 537 | 538 | 505 | 514 | -4.99% | 30,900 | 115億6500万 | -14.33% | 11.24 | 0.77 |
02/09 | 563 | 563 | 531 | 541 | -7.84% | 29,700 | 121億7250万 | -10.73% | 11.84 | 0.81 |
02/08 | 566 | 592 | 564 | 587 | +1.73% | 12,400 | 132億750万 | -3.93% | 12.84 | 0.88 |
02/05 | 585 | 589 | 572 | 577 | -3.03% | 14,900 | 129億8250万 | -6.03% | 12.62 | 0.87 |
02/04 | 598 | 606 | 590 | 595 | -1% | 13,600 | 133億8750万 | -3.72% | 13.02 | 0.89 |
02/03 | 605 | 607 | 594 | 601 | -3.69% | 16,300 | 135億2250万 | -3.06% | 13.15 | 0.9 |
02/02 | 627 | 627 | 613 | 624 | -0.48% | 12,700 | 140億4000万 | +0.65% | 13.65 | 0.94 |
02/01 | 610 | 630 | 610 | 627 | +2.79% | 16,500 | 141億750万 | +0.8% | 13.72 | 0.94 |
01/29 | 607 | 610 | 587 | 610 | +2.18% | 18,100 | 137億2500万 | -2.24% | 13.35 | 0.92 |
01/28 | 589 | 601 | 589 | 597 | -0.5% | 11,400 | 134億3250万 | -4.78% | 13.06 | 0.9 |
01/27 | 596 | 606 | 594 | 600 | +1.01% | 7,700 | 135億 | -5.21% | 13.13 | 0.9 |
01/26 | 588 | 612 | 581 | 594 | -1% | 13,300 | 133億6500万 | -6.9% | 13 | 0.89 |
01/25 | 594 | 612 | 583 | 600 | +1.18% | 9,800 | 135億 | -6.83% | 13.13 | 0.9 |
01/22 | 578 | 593 | 562 | 593 | +6.27% | 16,600 | 133億4250万 | -8.63% | 12.97 | 0.89 |
01/21 | 558 | 593 | 558 | 558 | -1.76% | 43,900 | 125億5500万 | -14.68% | 12.21 | 0.84 |
01/20 | 597 | 614 | 567 | 568 | -4.7% | 20,200 | 127億8000万 | -14.2% | 12.43 | 0.85 |
01/19 | 591 | 599 | 574 | 596 | -0.33% | 28,400 | 134億1000万 | -10.91% | 13.04 | 0.9 |
01/18 | 597 | 608 | 593 | 598 | -3.24% | 9,200 | 134億5500万 | -11.54% | 13.08 | 0.9 |
01/15 | 633 | 633 | 610 | 618 | +1.31% | 14,100 | 139億500万 | -9.52% | 13.52 | 0.93 |
01/14 | 620 | 624 | 605 | 610 | -2.71% | 26,100 | 137億2500万 | -11.47% | 13.35 | 0.92 |
01/13 | 616 | 634 | 616 | 627 | +1.95% | 9,000 | 141億750万 | -9.78% | 13.72 | 0.94 |
01/12 | 629 | 637 | 613 | 615 | -3.76% | 30,100 | 138億3750万 | -12.27% | 13.45 | 0.92 |
01/08 | 637 | 667 | 637 | 639 | -1.24% | 16,900 | 143億7750万 | -9.75% | 13.98 | 0.96 |
01/07 | 659 | 659 | 647 | 647 | -1.82% | 13,200 | 145億5750万 | -9.26% | 14.15 | 0.97 |
01/06 | 670 | 674 | 658 | 659 | -0.9% | 20,400 | 148億2750万 | -8.22% | 14.42 | 0.99 |
01/05 | 655 | 676 | 655 | 665 | +0.15% | 9,700 | 149億6250万 | -8.02% | 14.55 | 1 |
01/04 | 664 | 690 | 663 | 664 | -1.48% | 27,000 | 149億4000万 | -8.67% | 14.53 | 1 |
2015 |
12/30 | 654 | 690 | 654 | 674 | +1.97% | 25,100 | 151億6500万 | -7.92% | 14.75 | 1.01 |
12/29 | 643 | 667 | 643 | 661 | +2.8% | 17,400 | 148億7250万 | -10.19% | 14.46 | 0.99 |
12/28 | 630 | 676 | 630 | 643 | +3.54% | 35,700 | 144億6750万 | -13.11% | 14.07 | 0.97 |
12/25 | 645 | 651 | 605 | 621 | -5.62% | 103,300 | 139億7250万 | -16.64% | 13.59 | 0.93 |
12/24 | 689 | 689 | 650 | 658 | -2.95% | 62,500 | 148億500万 | -12.27% | 14.4 | 0.99 |
12/22 | 697 | 699 | 674 | 678 | -3.28% | 29,900 | 152億5500万 | -10.2% | 14.83 | 1.02 |
12/21 | 713 | 719 | 694 | 701 | -3.58% | 26,700 | 157億7250万 | -7.4% | 15.34 | 1.05 |
12/18 | 733 | 742 | 726 | 727 | -1.89% | 26,800 | 163億5750万 | -3.96% | 15.9 | 1.09 |
12/17 | 747 | 750 | 730 | 741 | +1.09% | 23,200 | 166億7250万 | -1.85% | 16.21 | 1.11 |
12/16 | 722 | 738 | 722 | 733 | +1.52% | 26,000 | 164億9250万 | -2.66% | 16.04 | 1.1 |
12/15 | 737 | 754 | 722 | 722 | -1.9% | 22,600 | 162億4500万 | -3.6% | 15.8 | 1.09 |
12/14 | 727 | 746 | 727 | 736 | -1.87% | 23,600 | 165億6000万 | -1.34% | 16.1 | 1.11 |
12/11 | 750 | 761 | 748 | 750 | +0.67% | 24,400 | 168億7500万 | +0.94% | 16.41 | 1.13 |
12/10 | 749 | 757 | 745 | 745 | -2.49% | 14,500 | 167億6250万 | +0.95% | 16.3 | 1.12 |
12/09 | 763 | 770 | 753 | 764 | -0.52% | 21,700 | 171億9000万 | +4.09% | 16.71 | 1.15 |
12/08 | 770 | 776 | 750 | 768 | -0.26% | 34,400 | 172億8000万 | +5.35% | 16.8 | 1.15 |
12/07 | 780 | 781 | 760 | 770 | +0.26% | 37,000 | 173億2500万 | +6.5% | 16.85 | 1.16 |
12/04 | 771 | 772 | 763 | 768 | -2.04% | 17,500 | 172億8000万 | +6.96% | 16.8 | 1.15 |
12/03 | 782 | 787 | 781 | 784 | -0.38% | 13,200 | 176億4000万 | +9.96% | 17.15 | 1.18 |
12/02 | 770 | 787 | 770 | 787 | +2.08% | 41,900 | 177億750万 | +11.47% | 17.22 | 1.18 |
12/01 | 764 | 775 | 756 | 771 | +0.52% | 35,500 | 173億4750万 | +9.99% | 16.87 | 1.16 |
11/30 | 772 | 783 | 767 | 767 | -0.9% | 15,800 | 172億5750万 | +10.36% | 16.78 | 1.15 |
11/27 | 777 | 783 | 765 | 774 | -0.39% | 16,600 | 174億1500万 | +12.34% | 16.93 | 1.16 |
11/26 | 776 | 785 | 773 | 777 | -0.64% | 25,500 | 174億8250万 | +13.6% | 17 | 1.17 |
11/25 | 770 | 786 | 770 | 782 | +0.39% | 30,100 | 175億9500万 | +15.34% | 17.11 | 1.18 |
11/24 | 774 | 794 | 774 | 779 | +1.83% | 72,500 | 175億2750万 | +16.1% | 17.04 | 1.17 |
11/20 | 752 | 765 | 752 | 765 | +0.79% | 23,700 | 172億1250万 | +14.86% | 16.74 | 1.15 |
11/19 | 752 | 765 | 749 | 759 | +0.93% | 30,900 | 170億7750万 | +14.83% | 16.6 | 1.14 |
11/18 | 777 | 780 | 742 | 752 | -2.59% | 65,200 | 169億2000万 | +14.63% | 16.45 | 1.13 |
11/17 | 788 | 788 | 753 | 772 | +3.9% | 114,600 | 173億7000万 | +18.4% | 16.89 | 1.16 |
11/16 | 705 | 748 | 695 | 743 | +8.47% | 159,400 | 167億1750万 | +15.02% | 16.25 | 1.12 |
11/13 | 675 | 689 | 670 | 685 | +0.44% | 21,900 | 154億1250万 | +7.03% | 14.99 | 1.03 |
11/12 | 692 | 692 | 677 | 682 | -0.58% | 38,500 | 153億4500万 | +7.06% | 14.92 | 1.03 |
11/11 | 660 | 695 | 660 | 686 | +6.36% | 116,000 | 154億3500万 | +8.2% | 15.01 | 1.03 |
11/10 | 642 | 647 | 640 | 645 | -0.46% | 11,900 | 145億1250万 | +2.38% | 14.11 | 0.97 |
11/09 | 639 | 649 | 639 | 648 | +0.93% | 19,600 | 145億8000万 | +3.18% | 14.18 | 0.97 |
11/06 | 641 | 645 | 638 | 642 | +0.63% | 16,300 | 144億4500万 | +2.56% | 14.05 | 0.97 |
11/05 | 640 | 643 | 634 | 638 | +0.31% | 23,900 | 143億5500万 | +2.24% | 13.96 | 0.96 |
11/04 | 640 | 642 | 634 | 636 | +0.32% | 20,100 | 143億1000万 | +2.42% | 13.91 | 0.96 |