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 | 358 | 366 | 358 | 359 | +0.28% | 3,623,000 | 1911億5440万 | -2.18% | 12.69 | 0.82 |
| 03/30 | 365 | 368 | 356 | 358 | -1.65% | 3,567,000 | 1906億2194万 | -2.45% | 12.66 | 0.82 |
| 03/29 | 358 | 367 | 356 | 364 | -1.09% | 3,295,000 | 1938億1672万 | -0.82% | 12.87 | 0.83 |
| 03/28 | 366 | 371 | 361 | 368 | +1.66% | 4,375,000 | 1959億4657万 | +0.27% | 13.01 | 0.84 |
| 03/25 | 350 | 364 | 346 | 362 | +4.02% | 4,358,000 | 1927億5179万 | -1.36% | 12.8 | 0.83 |
| 03/24 | 358 | 360 | 347 | 348 | -3.6% | 4,969,000 | 1852億9730万 | -5.43% | 12.3 | 0.8 |
| 03/23 | 364 | 366 | 356 | 361 | -1.63% | 4,800,000 | 1922億1933万 | -1.9% | 12.76 | 0.83 |
| 03/22 | 365 | 371 | 362 | 367 | +2.8% | 3,839,000 | 1954億1411万 | -0.27% | 12.98 | 0.84 |
| 03/18 | 361 | 366 | 352 | 357 | -1.92% | 5,547,000 | 1900億8947万 | -2.72% | 12.62 | 0.82 |
| 03/17 | 370 | 376 | 361 | 364 | -0.55% | 3,388,000 | 1938億1672万 | -0.55% | 12.87 | 0.83 |
| 03/16 | 372 | 372 | 365 | 366 | -2.4% | 3,082,000 | 1948億8165万 | +0.27% | 12.94 | 0.84 |
| 03/15 | 386 | 387 | 374 | 375 | -2.85% | 3,698,000 | 1996億7382万 | +2.74% | 13.26 | 0.86 |
| 03/14 | 381 | 390 | 379 | 386 | +2.93% | 2,955,000 | 2055億3092万 | +5.75% | 13.65 | 0.88 |
| 03/11 | 366 | 378 | 362 | 375 | -0.53% | 6,297,000 | 1996億7382万 | +2.74% | 13.26 | 0.86 |
| 03/10 | 378 | 379 | 368 | 377 | +1.62% | 3,190,000 | 2007億3874万 | +3.01% | 13.33 | 0.86 |
| 03/09 | 367 | 375 | 357 | 371 | -2.11% | 6,157,000 | 1975億4396万 | +1.37% | 13.12 | 0.85 |
| 03/08 | 386 | 388 | 369 | 379 | -2.57% | 4,240,000 | 2018億367万 | +3.27% | 13.4 | 0.87 |
| 03/07 | 391 | 393 | 386 | 389 | +0.52% | 4,699,000 | 2071億2831万 | +5.42% | 13.75 | 0.89 |
| 03/04 | 376 | 394 | 374 | 387 | +2.93% | 5,045,000 | 2060億6338万 | +4.03% | 13.68 | 0.89 |
| 03/03 | 368 | 381 | 368 | 376 | +1.35% | 4,820,000 | 2002億628万 | +0.8% | 13.29 | 0.86 |
| 03/02 | 360 | 375 | 357 | 371 | +6.92% | 5,240,000 | 1975億4396万 | -1.07% | 13.12 | 0.85 |
| 03/01 | 352 | 352 | 338 | 347 | -2.53% | 4,499,000 | 1847億6484万 | -7.96% | 12.27 | 0.79 |
| 02/29 | 361 | 369 | 356 | 356 | -0.56% | 4,315,000 | 1895億5701万 | -6.56% | 12.59 | 0.81 |
| 02/26 | 362 | 366 | 357 | 358 | +0.56% | 3,734,000 | 1906億2194万 | -6.77% | 12.66 | 0.82 |
| 02/25 | 355 | 359 | 350 | 356 | 0% | 3,605,000 | 1895億5701万 | -8.01% | 12.59 | 0.81 |
| 02/24 | 362 | 362 | 353 | 356 | -3% | 3,253,000 | 1895億5701万 | -8.48% | 12.59 | 0.81 |
| 02/23 | 369 | 380 | 362 | 367 | +1.38% | 3,930,000 | 1954億1411万 | -6.38% | 12.98 | 0.84 |
| 02/22 | 362 | 365 | 356 | 362 | -1.36% | 3,700,000 | 1927億5179万 | -8.12% | 12.8 | 0.83 |
| 02/19 | 367 | 372 | 360 | 367 | -1.61% | 5,530,000 | 1954億1411万 | -7.56% | 12.98 | 0.84 |
| 02/18 | 377 | 381 | 367 | 373 | +5.07% | 6,421,000 | 1986億889万 | -6.75% | 13.19 | 0.85 |
| 02/17 | 361 | 378 | 349 | 355 | -1.66% | 5,438,000 | 1890億2455万 | -11.91% | 12.55 | 0.81 |
| 02/16 | 349 | 372 | 348 | 361 | +2.85% | 6,780,000 | 1922億1933万 | -11.3% | 12.76 | 0.83 |
| 02/15 | 341 | 355 | 338 | 351 | +8.67% | 6,676,000 | 1868億9469万 | -14.6% | 12.41 | 0.8 |
| 02/12 | 329 | 336 | 322 | 323 | -5.83% | 12,013,000 | 1719億8571万 | -22.36% | 11.42 | 0.74 |
| 02/10 | 356 | 359 | 334 | 343 | -3.38% | 14,504,000 | 1826億3498万 | -18.91% | 12.13 | 0.78 |
| 02/09 | 369 | 370 | 354 | 355 | -8.51% | 6,011,000 | 1890億2455万 | -17.25% | 12.55 | 0.81 |
| 02/08 | 376 | 392 | 370 | 388 | +1.31% | 5,458,000 | 2065億9584万 | -10.8% | 13.72 | 0.89 |
| 02/05 | 378 | 394 | 376 | 383 | -1.29% | 5,924,000 | 2039億3353万 | -12.95% | 13.54 | 0.88 |
| 02/04 | 382 | 399 | 376 | 388 | +1.04% | 8,453,000 | 2065億9584万 | -13% | 13.72 | 0.89 |
| 02/03 | 403 | 404 | 380 | 384 | -6.34% | 7,989,000 | 2044億6599万 | -14.86% | 13.58 | 0.88 |
| 02/02 | 420 | 422 | 407 | 410 | -3.53% | 6,349,000 | 2183億1004万 | -10.09% | 14.5 | 0.94 |
| 02/01 | 435 | 439 | 418 | 425 | -5.13% | 9,309,000 | 2262億9699万 | -7.61% | 15.03 | 0.97 |
| 01/29 | 421 | 449 | 413 | 448 | +6.41% | 7,187,000 | 2385億4366万 | -3.24% | 15.84 | 1.03 |
| 01/28 | 430 | 433 | 421 | 421 | -3.22% | 5,680,000 | 2241億6714万 | -9.66% | 14.89 | 0.96 |
| 01/27 | 426 | 441 | 423 | 435 | +4.07% | 5,787,000 | 2316億2163万 | -7.45% | 15.38 | 1 |
| 01/26 | 430 | 430 | 415 | 418 | -4.78% | 6,179,000 | 2225億6975万 | -12% | 14.78 | 0.96 |
| 01/25 | 447 | 452 | 433 | 439 | -0.45% | 6,463,000 | 2337億5148万 | -8.35% | 15.52 | 1 |
| 01/22 | 437 | 443 | 426 | 441 | +6.27% | 5,949,000 | 2348億1641万 | -8.51% | 15.59 | 1.01 |
| 01/21 | 427 | 444 | 414 | 415 | +0.97% | 15,080,000 | 2209億7236万 | -14.61% | 14.67 | 0.95 |
| 01/20 | 431 | 432 | 410 | 411 | -4.86% | 8,230,000 | 2188億4250万 | -16.46% | 14.53 | 0.94 |
| 01/19 | 422 | 435 | 418 | 432 | +1.17% | 7,424,000 | 2300億2424万 | -13.08% | 15.27 | 0.99 |
| 01/18 | 417 | 430 | 412 | 427 | -0.93% | 6,228,000 | 2273億6192万 | -15.11% | 15.1 | 0.98 |
| 01/15 | 452 | 453 | 428 | 431 | -2.27% | 6,177,000 | 2294億9178万 | -15.32% | 15.24 | 0.99 |
| 01/14 | 436 | 444 | 428 | 441 | -3.92% | 6,592,000 | 2348億1641万 | -14.53% | 15.59 | 1.01 |
| 01/13 | 452 | 467 | 451 | 459 | +2.91% | 5,601,000 | 2444億75万 | -12.07% | 16.23 | 1.05 |
| 01/12 | 464 | 466 | 444 | 446 | -5.31% | 8,495,000 | 2374億7873万 | -15.53% | 15.77 | 1.02 |
| 01/08 | 461 | 479 | 457 | 471 | +0.43% | 5,903,000 | 2507億9032万 | -11.8% | 16.65 | 1.08 |
| 01/07 | 486 | 487 | 468 | 469 | -4.48% | 5,596,000 | 2497億2539万 | -12.99% | 16.58 | 1.07 |
| 01/06 | 498 | 501 | 485 | 491 | -1.8% | 4,044,000 | 2614億3959万 | -9.58% | 17.36 | 1.12 |
| 01/05 | 499 | 508 | 496 | 500 | -0.6% | 4,475,000 | 2662億3176万 | -8.59% | 17.68 | 1.14 |
| 01/04 | 512 | 521 | 502 | 503 | -2.71% | 4,083,000 | 2678億2915万 | -8.55% | 17.78 | 1.15 |
| 2015 |
| 12/30 | 520 | 531 | 516 | 517 | -0.58% | 2,671,000 | 2752億8364万 | -6.51% | 18.28 | 1.18 |
| 12/29 | 520 | 521 | 507 | 520 | +0.58% | 2,354,000 | 2768億8103万 | -6.31% | 18.39 | 1.19 |
| 12/28 | 508 | 520 | 507 | 517 | +2.78% | 4,372,000 | 2752億8364万 | -7.18% | 18.28 | 1.18 |
| 12/25 | 511 | 512 | 499 | 503 | -1.95% | 3,437,000 | 2678億2915万 | -10.02% | 17.79 | 1.15 |
| 12/24 | 520 | 533 | 511 | 513 | -0.97% | 6,840,000 | 2731億5378万 | -8.56% | 18.14 | 1.17 |
| 12/22 | 521 | 527 | 514 | 518 | -0.58% | 3,969,000 | 2758億1610万 | -7.99% | 18.32 | 1.19 |
| 12/21 | 515 | 522 | 507 | 521 | +0.58% | 4,072,000 | 2774億1349万 | -7.79% | 18.42 | 1.19 |
| 12/18 | 538 | 540 | 516 | 518 | -4.43% | 9,784,000 | 2758億1610万 | -8.64% | 18.32 | 1.19 |
| 12/17 | 543 | 553 | 540 | 542 | +2.07% | 7,459,000 | 2885億9523万 | -4.75% | 19.17 | 1.24 |
| 12/16 | 533 | 537 | 526 | 531 | +1.34% | 4,184,000 | 2827億3813万 | -6.84% | 18.78 | 1.22 |
| 12/15 | 538 | 542 | 523 | 524 | -2.42% | 3,170,000 | 2790億1088万 | -8.39% | 18.53 | 1.2 |
| 12/14 | 536 | 538 | 524 | 537 | -3.07% | 4,550,000 | 2859億3291万 | -6.45% | 18.99 | 1.23 |
| 12/11 | 541 | 556 | 541 | 554 | +0.54% | 4,793,000 | 2949億8479万 | -3.65% | 19.59 | 1.27 |
| 12/10 | 559 | 560 | 548 | 551 | -3.67% | 5,924,000 | 2933億8740万 | -4.34% | 19.49 | 1.26 |
| 12/09 | 574 | 582 | 570 | 572 | -1.21% | 4,680,000 | 3045億6913万 | -0.69% | 20.23 | 1.31 |
| 12/08 | 599 | 600 | 577 | 579 | -3.34% | 4,933,000 | 3082億9638万 | +0.7% | 20.48 | 1.33 |
| 12/07 | 604 | 606 | 598 | 599 | +0.84% | 3,963,000 | 3189億4565万 | +3.99% | 21.18 | 1.37 |
| 12/04 | 596 | 600 | 591 | 594 | -1.98% | 4,720,000 | 3162億8333万 | +3.13% | 21.01 | 1.36 |
| 12/03 | 595 | 611 | 594 | 606 | +1.85% | 7,532,000 | 3226億7289万 | +5.21% | 21.43 | 1.39 |
| 12/02 | 588 | 597 | 582 | 595 | +0.51% | 4,318,000 | 3168億1579万 | +3.48% | 21.04 | 1.36 |
| 12/01 | 576 | 596 | 576 | 592 | +2.25% | 4,243,000 | 3152億1840万 | +2.96% | 20.93 | 1.36 |
| 11/30 | 581 | 586 | 576 | 579 | -0.17% | 4,002,000 | 3082億9638万 | +0.7% | 20.48 | 1.33 |
| 11/27 | 582 | 585 | 574 | 580 | -1.69% | 5,524,000 | 3088億2884万 | +1.05% | 20.51 | 1.33 |
| 11/26 | 580 | 594 | 580 | 590 | +2.79% | 6,716,000 | 3141億5348万 | +2.79% | 20.86 | 1.35 |
| 11/25 | 570 | 578 | 570 | 574 | +0.17% | 3,553,000 | 3056億3406万 | +0.53% | 20.3 | 1.31 |
| 11/24 | 556 | 575 | 556 | 573 | +1.6% | 3,477,000 | 3051億160万 | +0.53% | 20.26 | 1.31 |
| 11/20 | 559 | 566 | 556 | 564 | +0.89% | 3,328,000 | 3003億942万 | -0.88% | 19.94 | 1.29 |
| 11/19 | 568 | 570 | 557 | 559 | +0.18% | 8,291,000 | 2976億4711万 | -1.76% | 19.77 | 1.28 |
| 11/18 | 575 | 580 | 558 | 558 | -1.76% | 6,167,000 | 2971億1464万 | -1.93% | 19.73 | 1.28 |
| 11/17 | 564 | 573 | 563 | 568 | +2.53% | 5,724,000 | 3024億3928万 | -0.53% | 20.09 | 1.3 |
| 11/16 | 556 | 558 | 548 | 554 | -3.32% | 5,866,000 | 2949億8479万 | -2.98% | 19.59 | 1.27 |
| 11/13 | 564 | 573 | 558 | 573 | 0% | 5,212,000 | 3051億160万 | +0.35% | 20.26 | 1.31 |
| 11/12 | 562 | 573 | 555 | 573 | +0.7% | 7,032,000 | 3051億160万 | +0.35% | 20.26 | 1.31 |
| 11/11 | 568 | 580 | 563 | 569 | -2.57% | 6,326,000 | 3029億7174万 | 0% | 20.12 | 1.3 |
| 11/10 | 570 | 586 | 568 | 584 | 0% | 6,855,000 | 3109億5869万 | +2.82% | 20.65 | 1.34 |
| 11/09 | 559 | 588 | 557 | 584 | +7.55% | 13,521,000 | 3109億5869万 | +3.36% | 20.65 | 1.34 |
| 11/06 | 569 | 570 | 538 | 543 | -5.57% | 11,792,000 | 2891億2769万 | -3.38% | 19.2 | 1.24 |
| 11/05 | 562 | 577 | 562 | 575 | +2.5% | 3,607,000 | 3061億6652万 | +2.68% | 20.33 | 1.32 |
| 11/04 | 563 | 572 | 556 | 561 | +1.63% | 5,880,000 | 2987億1203万 | +0.72% | 19.84 | 1.28 |
