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 | 623 | 629 | 615 | 615 | -1.28% | 39,200 | 228億2388万 | +0.49% | - | 0.68 |
03/30 | 635 | 635 | 622 | 623 | -1.89% | 26,800 | 231億2077万 | +2.3% | - | 0.68 |
03/29 | 624 | 637 | 624 | 635 | -1.7% | 40,000 | 235億6612万 | +4.61% | - | 0.7 |
03/28 | 645 | 647 | 633 | 646 | +0.94% | 55,200 | 239億7435万 | +6.95% | - | 0.71 |
03/25 | 630 | 644 | 630 | 640 | +1.59% | 28,000 | 237億5168万 | +6.49% | - | 0.7 |
03/24 | 630 | 637 | 626 | 630 | -0.32% | 33,900 | 233億8056万 | +5.18% | - | 0.69 |
03/23 | 638 | 644 | 628 | 632 | -0.47% | 28,600 | 234億5478万 | +6.04% | - | 0.69 |
03/22 | 629 | 638 | 626 | 635 | +2.75% | 34,400 | 235億6612万 | +6.9% | - | 0.7 |
03/18 | 625 | 625 | 615 | 618 | -1.12% | 54,500 | 229億3521万 | +4.57% | - | 0.68 |
03/17 | 632 | 639 | 621 | 625 | -0.48% | 38,300 | 231億9500万 | +6.29% | - | 0.69 |
03/16 | 634 | 634 | 623 | 628 | -0.95% | 47,100 | 233億633万 | +7.35% | - | 0.69 |
03/15 | 639 | 641 | 632 | 634 | -0.47% | 37,300 | 235億2900万 | +8.56% | - | 0.7 |
03/14 | 630 | 643 | 628 | 637 | +2.58% | 53,200 | 236億4034万 | +9.26% | - | 0.7 |
03/11 | 606 | 623 | 606 | 621 | +0.81% | 57,000 | 230億4655万 | +6.52% | - | 0.68 |
03/10 | 606 | 620 | 605 | 616 | +2.67% | 139,300 | 228億6099万 | +5.48% | - | 0.68 |
03/09 | 601 | 603 | 597 | 600 | -1.64% | 53,100 | 222億6720万 | +2.39% | - | 0.66 |
03/08 | 613 | 618 | 602 | 610 | -1.13% | 41,200 | 226億3832万 | +3.39% | - | 0.67 |
03/07 | 616 | 621 | 614 | 617 | +0.82% | 44,300 | 228億9810万 | +3.87% | - | 0.68 |
03/04 | 584 | 613 | 583 | 612 | +4.97% | 61,400 | 227億1254万 | +2.51% | - | 0.67 |
03/03 | 571 | 583 | 570 | 583 | +2.1% | 74,300 | 216億3629万 | -2.67% | - | 0.64 |
03/02 | 575 | 579 | 570 | 571 | +1.78% | 110,100 | 211億9095万 | -5.31% | - | 0.63 |
03/01 | 564 | 570 | 558 | 561 | -0.18% | 69,000 | 208億1983万 | -7.43% | - | 0.62 |
02/29 | 578 | 587 | 562 | 562 | -1.58% | 95,100 | 208億5694万 | -8.02% | - | 0.62 |
02/26 | 573 | 578 | 570 | 571 | +0.88% | 47,900 | 211億9095万 | -7.15% | - | 0.63 |
02/25 | 562 | 570 | 561 | 566 | +1.25% | 51,700 | 210億539万 | -8.41% | - | 0.62 |
02/24 | 564 | 564 | 556 | 559 | -0.71% | 52,300 | 207億4560万 | -9.98% | - | 0.61 |
02/23 | 574 | 576 | 560 | 563 | -0.18% | 59,100 | 208億9405万 | -9.92% | - | 0.62 |
02/22 | 567 | 567 | 556 | 564 | -1.23% | 76,200 | 209億3116万 | -10.48% | - | 0.62 |
02/19 | 579 | 579 | 562 | 571 | -1.72% | 54,100 | 211億9095万 | -10.08% | - | 0.63 |
02/18 | 587 | 595 | 579 | 581 | +1.57% | 37,000 | 215億6207万 | -9.08% | - | 0.64 |
02/17 | 575 | 585 | 564 | 572 | +0.35% | 47,300 | 212億2806万 | -11.18% | - | 0.63 |
02/16 | 570 | 591 | 560 | 570 | +0.71% | 90,100 | 211億5384万 | -12.17% | - | 0.63 |
02/15 | 560 | 583 | 547 | 566 | +6.79% | 76,300 | 210億539万 | -13.46% | - | 0.62 |
02/12 | 552 | 559 | 530 | 530 | -6.36% | 122,700 | 196億6936万 | -19.7% | - | 0.58 |
02/10 | 593 | 597 | 558 | 566 | -4.39% | 102,100 | 210億539万 | -15.27% | - | 0.62 |
02/09 | 591 | 598 | 585 | 592 | -2.15% | 74,600 | 219億7030万 | -12.17% | - | 0.65 |
02/08 | 600 | 617 | 595 | 605 | -5.62% | 132,100 | 224億5276万 | -11.03% | - | 0.66 |
02/05 | 644 | 647 | 637 | 641 | -2.14% | 37,700 | 237億8879万 | -6.56% | - | 0.7 |
02/04 | 663 | 670 | 655 | 655 | -2.38% | 30,400 | 243億836万 | -5.07% | - | 0.72 |
02/03 | 682 | 682 | 666 | 671 | -3.17% | 31,700 | 249億215万 | -3.17% | - | 0.74 |
02/02 | 692 | 701 | 691 | 693 | -1% | 22,600 | 257億1861万 | -0.29% | - | 0.76 |
02/01 | 697 | 704 | 692 | 700 | +1.01% | 34,700 | 259億7840万 | +0.43% | - | 0.77 |
01/29 | 676 | 693 | 669 | 693 | +2.51% | 42,700 | 257億1861万 | -0.72% | - | 0.76 |
01/28 | 670 | 679 | 665 | 676 | +0.15% | 21,400 | 250億8771万 | -3.43% | - | 0.74 |
01/27 | 662 | 675 | 662 | 675 | +2.58% | 19,500 | 250億5060万 | -3.98% | - | 0.74 |
01/26 | 675 | 675 | 657 | 658 | -2.66% | 20,200 | 244億1969万 | -6.8% | - | 0.72 |
01/25 | 679 | 682 | 666 | 676 | +0.9% | 19,900 | 250億8771万 | -4.65% | - | 0.74 |
01/22 | 643 | 670 | 643 | 670 | +7.2% | 50,600 | 248億6504万 | -5.9% | - | 0.74 |
01/21 | 643 | 658 | 625 | 625 | -4.29% | 103,800 | 231億9500万 | -12.59% | - | 0.69 |
01/20 | 672 | 676 | 653 | 653 | -2.68% | 57,800 | 242億3413万 | -9.31% | - | 0.72 |
01/19 | 672 | 686 | 668 | 671 | -0.74% | 21,900 | 249億215万 | -7.19% | - | 0.74 |
01/18 | 664 | 680 | 659 | 676 | -1.17% | 30,000 | 250億8771万 | -6.89% | - | 0.74 |
01/15 | 695 | 701 | 680 | 684 | -0.44% | 44,400 | 253億8460万 | -6.3% | - | 0.75 |
01/14 | 694 | 694 | 682 | 687 | -1.86% | 40,200 | 254億9594万 | -6.15% | - | 0.75 |
01/13 | 691 | 705 | 691 | 700 | +2.04% | 35,200 | 259億7840万 | -4.76% | - | 0.77 |
01/12 | 700 | 706 | 685 | 686 | -3.11% | 44,300 | 254億5883万 | -7.05% | - | 0.75 |
01/08 | 707 | 719 | 704 | 708 | -0.28% | 38,200 | 262億7529万 | -4.45% | - | 0.78 |
01/07 | 720 | 725 | 710 | 710 | -2.2% | 37,300 | 263億4952万 | -4.44% | - | 0.78 |
01/06 | 728 | 730 | 721 | 726 | -0.14% | 28,400 | 269億4331万 | -2.55% | - | 0.8 |
01/05 | 725 | 735 | 725 | 727 | -0.41% | 17,800 | 269億8042万 | -2.55% | - | 0.8 |
01/04 | 742 | 749 | 727 | 730 | -2.54% | 35,000 | 270億9176万 | -2.41% | - | 0.8 |
2015 |
12/30 | 748 | 750 | 744 | 749 | +0.81% | 16,700 | 277億9688万 | 0% | - | 0.82 |
12/29 | 743 | 745 | 732 | 743 | +0.54% | 20,500 | 275億7421万 | -0.8% | - | 0.82 |
12/28 | 733 | 743 | 730 | 739 | +1.79% | 22,500 | 274億2576万 | -1.47% | - | 0.81 |
12/25 | 730 | 739 | 720 | 726 | -0.82% | 60,700 | 269億4331万 | -3.33% | - | 0.8 |
12/24 | 742 | 748 | 730 | 732 | -0.68% | 43,100 | 271億6598万 | -2.66% | - | 0.8 |
12/22 | 741 | 744 | 734 | 737 | -0.81% | 23,400 | 273億5154万 | -1.99% | - | 0.81 |
12/21 | 733 | 747 | 728 | 743 | +0.41% | 50,400 | 275億7421万 | -1.33% | - | 0.82 |
12/18 | 746 | 755 | 739 | 740 | -0.4% | 39,300 | 274億6288万 | -1.73% | - | 0.81 |
12/17 | 747 | 755 | 743 | 743 | -0.4% | 48,100 | 275億7421万 | -1.59% | - | 0.82 |
12/16 | 755 | 756 | 742 | 746 | +0.81% | 45,500 | 276億8555万 | -1.45% | - | 0.82 |
12/15 | 750 | 757 | 737 | 740 | -0.54% | 42,300 | 274億6288万 | -2.5% | - | 0.81 |
12/14 | 741 | 745 | 731 | 744 | -0.8% | 58,800 | 276億1132万 | -2.23% | - | 0.82 |
12/11 | 738 | 753 | 738 | 750 | +1.21% | 50,200 | 278億3400万 | -1.7% | - | 0.82 |
12/10 | 746 | 749 | 739 | 741 | -1.72% | 39,300 | 274億9999万 | -3.01% | - | 0.81 |
12/09 | 746 | 759 | 746 | 754 | +0.13% | 26,600 | 279億8244万 | -1.57% | - | 0.83 |
12/08 | 756 | 759 | 747 | 753 | -0.4% | 46,700 | 279億4533万 | -1.7% | - | 0.83 |
12/07 | 765 | 768 | 756 | 756 | +0.13% | 56,900 | 280億5667万 | -1.43% | - | 0.83 |
12/04 | 756 | 758 | 750 | 755 | -1.44% | 48,900 | 280億1956万 | -1.69% | - | 0.83 |
12/03 | 766 | 771 | 761 | 766 | -0.13% | 38,800 | 284億2779万 | -0.39% | - | 0.84 |
12/02 | 770 | 771 | 760 | 767 | -0.39% | 43,800 | 284億6490万 | -0.26% | - | 0.84 |
12/01 | 758 | 773 | 757 | 770 | +1.58% | 53,800 | 285億7624万 | 0% | - | 0.85 |
11/30 | 752 | 760 | 752 | 758 | +0.93% | 43,900 | 281億3089万 | -1.56% | - | 0.83 |
11/27 | 765 | 765 | 749 | 751 | -1.18% | 54,800 | 278億7111万 | -2.59% | - | 0.82 |
11/26 | 763 | 771 | 759 | 760 | +0.26% | 37,300 | 282億512万 | -1.55% | - | 0.83 |
11/25 | 762 | 762 | 756 | 758 | -0.52% | 21,800 | 281億3089万 | -1.81% | - | 0.83 |
11/24 | 760 | 763 | 754 | 762 | +0.26% | 40,700 | 282億7934万 | -1.3% | - | 0.84 |
11/20 | 757 | 760 | 753 | 760 | +0.53% | 20,900 | 282億512万 | -1.55% | - | 0.83 |
11/19 | 755 | 758 | 751 | 756 | +0.67% | 58,800 | 280億5667万 | -2.2% | - | 0.83 |
11/18 | 757 | 758 | 750 | 751 | +0.13% | 39,300 | 278億7111万 | -2.97% | - | 0.82 |
11/17 | 752 | 756 | 748 | 750 | +0.81% | 66,600 | 278億3400万 | -3.23% | - | 0.82 |
11/16 | 737 | 755 | 737 | 744 | -1.72% | 104,500 | 276億1132万 | -4.25% | - | 0.82 |
11/13 | 762 | 767 | 742 | 757 | -4.42% | 191,900 | 280億9378万 | -2.82% | - | 0.83 |
11/12 | 795 | 796 | 781 | 792 | 0% | 37,500 | 293億9270万 | +1.41% | - | 0.87 |
11/11 | 788 | 797 | 782 | 792 | +0.51% | 66,600 | 293億9270万 | +1.54% | - | 0.87 |
11/10 | 787 | 792 | 778 | 788 | -1.62% | 93,000 | 292億4425万 | +1.29% | - | 0.86 |
11/09 | 789 | 807 | 786 | 801 | +2.17% | 105,100 | 297億2671万 | +3.22% | - | 0.88 |
11/06 | 782 | 790 | 776 | 784 | +0.51% | 56,500 | 290億9580万 | +1.55% | - | 0.86 |
11/05 | 777 | 782 | 770 | 780 | +0.13% | 73,900 | 289億4736万 | +1.43% | - | 0.86 |
11/04 | 779 | 786 | 773 | 779 | +1.43% | 32,600 | 289億1024万 | +1.7% | - | 0.86 |