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 |
|---|
| 2017 | 10/1, 株式併合 5→1 |
| 2016 |
| 03/31 | 1,600 | 1,635 | 1,595 | 1,610 | +0.94% | 170,000 | 451億8676万 | -2.31% | 6.38 | 0.63 |
| 03/30 | 1,685 | 1,685 | 1,590 | 1,595 | -5.34% | 243,400 | 447億6576万 | -2.8% | 6.33 | 0.63 |
| 03/29 | 1,670 | 1,705 | 1,660 | 1,685 | -2.6% | 320,800 | 472億9173万 | +3.06% | 6.68 | 0.66 |
| 03/28 | 1,725 | 1,735 | 1,710 | 1,730 | +0.29% | 514,600 | 485億5472万 | +6.4% | 6.86 | 0.68 |
| 03/25 | 1,695 | 1,735 | 1,685 | 1,725 | +1.77% | 282,800 | 484億1438万 | +6.75% | 6.84 | 0.68 |
| 03/24 | 1,730 | 1,735 | 1,690 | 1,695 | -2.59% | 330,600 | 475億7240万 | +5.48% | 6.72 | 0.67 |
| 03/23 | 1,775 | 1,780 | 1,730 | 1,740 | -1.42% | 263,200 | 488億3538万 | +8.89% | 6.9 | 0.69 |
| 03/22 | 1,735 | 1,785 | 1,735 | 1,765 | +2.02% | 197,200 | 495億3704万 | +11.15% | 7 | 0.7 |
| 03/18 | 1,695 | 1,735 | 1,695 | 1,730 | +1.47% | 213,400 | 485億5472万 | +10.05% | 6.86 | 0.68 |
| 03/17 | 1,740 | 1,745 | 1,690 | 1,705 | -1.16% | 384,000 | 478億5306万 | +9.79% | 6.76 | 0.67 |
| 03/16 | 1,765 | 1,770 | 1,715 | 1,725 | -3.63% | 440,000 | 484億1438万 | +12.01% | 6.84 | 0.68 |
| 03/15 | 1,810 | 1,820 | 1,780 | 1,790 | -1.1% | 237,600 | 502億3870万 | +17.38% | 7.1 | 0.71 |
| 03/14 | 1,825 | 1,870 | 1,805 | 1,810 | 0% | 367,000 | 508億2万 | +19.87% | 7.18 | 0.71 |
| 03/11 | 1,740 | 1,815 | 1,735 | 1,810 | +3.13% | 383,800 | 508億2万 | +21.07% | 7.18 | 0.71 |
| 03/10 | 1,760 | 1,780 | 1,735 | 1,755 | +1.15% | 344,600 | 492億5637万 | +18.58% | 6.96 | 0.69 |
| 03/09 | 1,755 | 1,765 | 1,685 | 1,735 | -3.34% | 689,400 | 486億9505万 | +18.19% | 6.88 | 0.68 |
| 03/08 | 1,720 | 1,845 | 1,685 | 1,795 | +15.06% | 1,267,000 | 503億7903万 | +22.86% | 7.12 | 0.71 |
| 03/07 | 1,570 | 1,630 | 1,555 | 1,560 | +1.3% | 280,600 | 437億8344万 | +7.22% | 6.19 | 0.61 |
| 03/04 | 1,490 | 1,550 | 1,480 | 1,540 | +3.36% | 230,600 | 432億2212万 | +5.7% | 6.11 | 0.61 |
| 03/03 | 1,450 | 1,490 | 1,445 | 1,490 | +1.36% | 186,000 | 418億1880万 | +2.19% | 5.91 | 0.59 |
| 03/02 | 1,455 | 1,475 | 1,450 | 1,470 | +3.89% | 169,600 | 412億5748万 | +0.62% | 5.83 | 0.58 |
| 03/01 | 1,445 | 1,460 | 1,385 | 1,415 | -1.74% | 167,000 | 397億1383万 | -3.21% | 5.61 | 0.56 |
| 02/29 | 1,465 | 1,500 | 1,440 | 1,440 | -0.69% | 144,800 | 404億1549万 | -1.84% | 5.71 | 0.57 |
| 02/26 | 1,445 | 1,475 | 1,440 | 1,450 | +1.05% | 160,200 | 406億9615万 | -1.49% | 5.75 | 0.57 |
| 02/25 | 1,450 | 1,450 | 1,405 | 1,435 | +0.35% | 273,400 | 402億7515万 | -2.58% | 5.69 | 0.57 |
| 02/24 | 1,435 | 1,440 | 1,415 | 1,430 | -1.72% | 201,000 | 401億3482万 | -3.18% | 5.67 | 0.56 |
| 02/23 | 1,465 | 1,485 | 1,450 | 1,455 | 0% | 200,000 | 408億3648万 | -2.02% | 5.77 | 0.57 |
| 02/22 | 1,480 | 1,480 | 1,440 | 1,455 | -1.69% | 217,800 | 408億3648万 | -2.35% | 5.77 | 0.57 |
| 02/19 | 1,475 | 1,500 | 1,465 | 1,480 | -1.66% | 124,400 | 415億3814万 | -1% | 5.87 | 0.58 |
| 02/18 | 1,495 | 1,540 | 1,490 | 1,505 | +3.44% | 188,000 | 422億3980万 | +0.27% | 5.97 | 0.59 |
| 02/17 | 1,475 | 1,520 | 1,425 | 1,455 | -2.68% | 200,600 | 408億3648万 | -3.51% | 5.77 | 0.57 |
| 02/16 | 1,385 | 1,525 | 1,375 | 1,495 | +8.33% | 450,600 | 419億5913万 | -1.39% | 5.93 | 0.59 |
| 02/15 | 1,340 | 1,395 | 1,310 | 1,380 | +9.96% | 326,800 | 387億3151万 | -9.63% | 5.47 | 0.54 |
| 02/12 | 1,295 | 1,320 | 1,250 | 1,255 | -9.06% | 267,400 | 352億2322万 | -18.61% | 4.98 | 0.49 |
| 02/10 | 1,415 | 1,435 | 1,335 | 1,380 | +3.37% | 495,800 | 387億3151万 | -11.88% | 5.47 | 0.54 |
| 02/09 | 1,395 | 1,400 | 1,320 | 1,335 | -6.64% | 329,000 | 374億6852万 | -15.88% | 5.29 | 0.53 |
| 02/08 | 1,405 | 1,450 | 1,385 | 1,430 | +0.7% | 289,200 | 401億3482万 | -11.12% | 5.67 | 0.56 |
| 02/05 | 1,420 | 1,475 | 1,395 | 1,420 | -1.39% | 248,800 | 398億5416万 | -12.83% | 5.63 | 0.56 |
| 02/04 | 1,440 | 1,465 | 1,415 | 1,440 | -0.35% | 191,000 | 404億1549万 | -12.62% | 5.71 | 0.57 |
| 02/03 | 1,520 | 1,530 | 1,440 | 1,445 | -7.37% | 369,200 | 405億5582万 | -13.27% | 5.73 | 0.57 |
| 02/02 | 1,645 | 1,645 | 1,550 | 1,560 | -5.17% | 191,000 | 437億8344万 | -7.09% | 6.19 | 0.61 |
| 02/01 | 1,665 | 1,685 | 1,640 | 1,645 | +1.23% | 186,600 | 461億6908万 | -2.55% | 6.52 | 0.65 |
| 01/29 | 1,545 | 1,625 | 1,535 | 1,625 | +4.84% | 219,800 | 456億775万 | -4.19% | 6.44 | 0.64 |
| 01/28 | 1,560 | 1,590 | 1,550 | 1,550 | -1.9% | 154,000 | 435億278万 | -9.09% | 6.15 | 0.61 |
| 01/27 | 1,520 | 1,595 | 1,515 | 1,580 | +5.69% | 248,600 | 443億4477万 | -8.03% | 6.27 | 0.62 |
| 01/26 | 1,520 | 1,535 | 1,480 | 1,495 | -3.24% | 274,000 | 419億5913万 | -13.68% | 5.93 | 0.59 |
| 01/25 | 1,600 | 1,600 | 1,515 | 1,545 | -0.96% | 316,600 | 433億6245万 | -11.61% | 6.13 | 0.61 |
| 01/22 | 1,540 | 1,565 | 1,515 | 1,560 | +5.76% | 254,600 | 437億8344万 | -11.46% | 6.19 | 0.61 |
| 01/21 | 1,520 | 1,575 | 1,475 | 1,475 | -3.59% | 290,400 | 413億9781万 | -16.99% | 5.85 | 0.58 |
| 01/20 | 1,605 | 1,605 | 1,525 | 1,530 | -5.56% | 319,600 | 429億4145万 | -14.86% | 6.07 | 0.6 |
| 01/19 | 1,590 | 1,640 | 1,580 | 1,620 | +2.21% | 185,600 | 454億6742万 | -10.69% | 6.42 | 0.64 |
| 01/18 | 1,540 | 1,595 | 1,535 | 1,585 | -0.63% | 254,000 | 444億8510万 | -13.29% | 6.29 | 0.62 |
| 01/15 | 1,650 | 1,675 | 1,585 | 1,595 | -1.24% | 316,000 | 447億6576万 | -13.46% | 6.33 | 0.63 |
| 01/14 | 1,640 | 1,650 | 1,575 | 1,615 | -4.72% | 423,400 | 453億2709万 | -13.13% | 6.4 | 0.64 |
| 01/13 | 1,690 | 1,715 | 1,680 | 1,695 | +2.73% | 151,400 | 475億7240万 | -9.6% | 6.72 | 0.67 |
| 01/12 | 1,740 | 1,740 | 1,645 | 1,650 | -5.98% | 309,000 | 463億941万 | -12.65% | 6.54 | 0.65 |
| 01/08 | 1,750 | 1,795 | 1,740 | 1,755 | -0.85% | 151,200 | 492億5637万 | -7.83% | 6.96 | 0.69 |
| 01/07 | 1,815 | 1,840 | 1,765 | 1,770 | -3.8% | 188,800 | 496億7737万 | -7.57% | 7.02 | 0.7 |
| 01/06 | 1,905 | 1,925 | 1,825 | 1,840 | -3.41% | 183,400 | 516億4201万 | -4.37% | 7.3 | 0.73 |
| 01/05 | 1,885 | 1,930 | 1,880 | 1,905 | +1.06% | 182,800 | 534億6632万 | -1.24% | 7.55 | 0.75 |
| 01/04 | 1,925 | 1,950 | 1,880 | 1,885 | -2.84% | 126,600 | 529億500万 | -2.33% | 7.48 | 0.74 |
| 2015 |
| 12/30 | 1,905 | 1,965 | 1,905 | 1,940 | +1.84% | 159,000 | 544億4864万 | +0.41% | 7.69 | 0.76 |
| 12/29 | 1,885 | 1,910 | 1,865 | 1,905 | +0.79% | 170,600 | 534億6632万 | -1.4% | 7.55 | 0.75 |
| 12/28 | 1,760 | 1,900 | 1,760 | 1,890 | +7.69% | 261,200 | 530億4533万 | -2.28% | 7.5 | 0.74 |
| 12/25 | 1,785 | 1,790 | 1,740 | 1,755 | -1.96% | 346,400 | 492億5637万 | -9.44% | 6.96 | 0.69 |
| 12/24 | 1,850 | 1,850 | 1,790 | 1,790 | -2.45% | 342,600 | 502億3870万 | -8.06% | 7.1 | 0.71 |
| 12/22 | 1,850 | 1,855 | 1,835 | 1,835 | -1.34% | 115,000 | 515億168万 | -6.14% | 7.28 | 0.72 |
| 12/21 | 1,855 | 1,860 | 1,830 | 1,860 | -0.53% | 189,000 | 522億334万 | -5.15% | 7.38 | 0.73 |
| 12/18 | 1,910 | 1,920 | 1,865 | 1,870 | -2.86% | 276,400 | 524億8400万 | -4.93% | 7.42 | 0.74 |
| 12/17 | 1,930 | 1,940 | 1,920 | 1,925 | +1.32% | 143,800 | 540億2765万 | -2.43% | 7.63 | 0.76 |
| 12/16 | 1,905 | 1,955 | 1,890 | 1,900 | +0.26% | 232,200 | 533億2599万 | -3.94% | 7.54 | 0.75 |
| 12/15 | 1,940 | 1,945 | 1,890 | 1,895 | -1.81% | 236,000 | 531億8566万 | -4.44% | 7.52 | 0.75 |
| 12/14 | 1,945 | 1,950 | 1,910 | 1,930 | -2.77% | 238,600 | 541億6798万 | -3.4% | 7.65 | 0.76 |
| 12/11 | 1,970 | 1,995 | 1,965 | 1,985 | +1.79% | 160,400 | 557億1163万 | -1.15% | 7.87 | 0.78 |
| 12/10 | 1,970 | 1,980 | 1,940 | 1,950 | -1.52% | 201,800 | 547億2931万 | -3.23% | 7.73 | 0.77 |
| 12/09 | 1,960 | 1,995 | 1,945 | 1,980 | +1.02% | 134,400 | 555億7129万 | -2.03% | 7.85 | 0.78 |
| 12/08 | 1,985 | 1,995 | 1,960 | 1,960 | -1.75% | 138,000 | 550億997万 | -3.31% | 7.77 | 0.77 |
| 12/07 | 2,030 | 2,050 | 1,995 | 1,995 | -0.75% | 163,600 | 559億9229万 | -1.82% | 7.91 | 0.79 |
| 12/04 | 2,025 | 2,040 | 2,010 | 2,010 | -1.71% | 163,200 | 564億1328万 | -1.28% | 7.97 | 0.79 |
| 12/03 | 2,025 | 2,050 | 2,025 | 2,045 | +0.99% | 142,600 | 573億9561万 | +0.29% | 8.11 | 0.81 |
| 12/02 | 2,050 | 2,070 | 2,025 | 2,025 | -0.49% | 153,800 | 568億3428万 | -0.83% | 8.03 | 0.8 |
| 12/01 | 1,975 | 2,035 | 1,975 | 2,035 | +2.78% | 185,800 | 571億1494万 | -0.63% | 8.07 | 0.8 |
| 11/30 | 2,005 | 2,010 | 1,975 | 1,980 | -0.25% | 152,000 | 555億7129万 | -3.41% | 7.85 | 0.78 |
| 11/27 | 1,940 | 2,000 | 1,940 | 1,985 | +2.85% | 247,400 | 557億1163万 | -3.27% | 7.87 | 0.78 |
| 11/26 | 1,930 | 1,940 | 1,910 | 1,930 | +0.78% | 170,600 | 541億6798万 | -6.13% | 7.65 | 0.76 |
| 11/25 | 1,960 | 1,960 | 1,910 | 1,915 | -2.3% | 340,800 | 537億4698万 | -6.9% | 7.59 | 0.75 |
| 11/24 | 1,955 | 1,965 | 1,945 | 1,960 | +0.51% | 193,200 | 550億997万 | -4.81% | 7.77 | 0.77 |
| 11/20 | 1,980 | 1,990 | 1,915 | 1,950 | -2.26% | 304,400 | 547億2931万 | -5.34% | 7.73 | 0.77 |
| 11/19 | 1,975 | 2,005 | 1,960 | 1,995 | +1.79% | 282,600 | 559億9229万 | -3.16% | 7.91 | 0.79 |
| 11/18 | 2,020 | 2,025 | 1,955 | 1,960 | -2% | 320,400 | 550億997万 | -5.04% | 7.77 | 0.77 |
| 11/17 | 2,000 | 2,025 | 1,990 | 2,000 | +0.25% | 187,200 | 561億3262万 | -3.52% | 7.93 | 0.79 |
| 11/16 | 1,990 | 2,010 | 1,970 | 1,995 | 0% | 217,000 | 559億9229万 | -4.09% | 7.91 | 0.79 |
| 11/13 | 2,020 | 2,035 | 1,985 | 1,995 | -1.97% | 327,000 | 559億9229万 | -4.18% | 7.91 | 0.79 |
| 11/12 | 2,045 | 2,045 | 2,015 | 2,035 | 0% | 294,400 | 571億1494万 | -2.21% | 8.07 | 0.8 |
| 11/11 | 2,025 | 2,060 | 2,015 | 2,035 | +0.49% | 358,200 | 571億1494万 | -1.97% | 8.07 | 0.8 |
| 11/10 | 2,040 | 2,050 | 2,000 | 2,025 | -10.6% | 629,600 | 568億3428万 | -2.22% | 8.03 | 0.8 |
| 11/09 | 2,240 | 2,270 | 2,205 | 2,265 | +3.19% | 248,000 | 635億7019万 | +9.69% | 8.98 | 0.89 |
| 11/06 | 2,155 | 2,210 | 2,135 | 2,195 | +1.86% | 203,000 | 616億555万 | +7.13% | 8.7 | 0.86 |
| 11/05 | 2,130 | 2,160 | 2,120 | 2,155 | +2.13% | 125,800 | 604億8290万 | +5.84% | 8.55 | 0.85 |
| 11/04 | 2,130 | 2,160 | 2,105 | 2,110 | 0% | 146,800 | 592億1992万 | +4.35% | 8.37 | 0.83 |
