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 |
|---|
| 2023 | 10/1, 株式分割 1→4 |
| 2016 |
| 03/31 | 264 | 267 | 260 | 260 | -0.1% | 5,873,600 | 2077億4900万 | -3.25% | 27.15 | 1.94 |
| 03/30 | 265 | 267 | 260 | 261 | -0.19% | 5,586,400 | 2079億4857万 | -3.16% | 27.17 | 1.94 |
| 03/29 | 259 | 262 | 258 | 261 | -0.57% | 4,106,400 | 2083億4770万 | -2.97% | 27.23 | 1.95 |
| 03/28 | 268 | 268 | 260 | 263 | -0.94% | 5,079,600 | 2095億4510万 | -2.05% | 27.38 | 1.96 |
| 03/25 | 268 | 268 | 262 | 265 | -1.49% | 7,130,800 | 2115億4077万 | -1.12% | 27.64 | 1.98 |
| 03/24 | 276 | 278 | 269 | 269 | -3.32% | 7,826,000 | 2147億3384万 | +0.37% | 28.06 | 2.01 |
| 03/23 | 280 | 284 | 277 | 278 | -0.89% | 4,475,600 | 2221億1781万 | +4.21% | 29.03 | 2.08 |
| 03/22 | 283 | 285 | 277 | 281 | +1.35% | 4,944,000 | 2241億1348万 | +5.55% | 29.29 | 2.09 |
| 03/18 | 283 | 286 | 276 | 277 | -2.12% | 6,809,200 | 2211億1998万 | +4.53% | 28.9 | 2.07 |
| 03/17 | 279 | 293 | 279 | 283 | +2.54% | 14,791,600 | 2259億958万 | +7.2% | 29.52 | 2.11 |
| 03/16 | 274 | 277 | 271 | 276 | +0.45% | 6,481,600 | 2203億2171万 | +4.94% | 28.79 | 2.06 |
| 03/15 | 279 | 280 | 274 | 275 | -1.08% | 5,109,600 | 2193億2388万 | +4.87% | 28.66 | 2.05 |
| 03/14 | 272 | 279 | 271 | 278 | +3.83% | 7,344,400 | 2217億1868万 | +6.01% | 28.97 | 2.07 |
| 03/11 | 261 | 268 | 261 | 268 | +0.38% | 15,846,800 | 2135億3644万 | +2.1% | 27.9 | 2 |
| 03/10 | 268 | 269 | 266 | 267 | +1.04% | 4,847,200 | 2127億3817万 | +1.72% | 27.8 | 1.99 |
| 03/09 | 267 | 267 | 259 | 264 | -2.41% | 10,062,400 | 2105億4294万 | +0.67% | 27.51 | 1.97 |
| 03/08 | 270 | 272 | 264 | 270 | -1.55% | 8,905,600 | 2157億3167万 | +3.15% | 28.19 | 2.02 |
| 03/07 | 275 | 280 | 273 | 275 | +0.73% | 6,940,000 | 2191億2431万 | +4.37% | 28.63 | 2.05 |
| 03/04 | 268 | 275 | 267 | 273 | +0.83% | 6,650,000 | 2175億2777万 | +3.61% | 28.43 | 2.03 |
| 03/03 | 263 | 274 | 263 | 270 | +2.37% | 6,866,800 | 2157億3167万 | +2.76% | 28.19 | 2.02 |
| 03/02 | 258 | 268 | 257 | 264 | +4.14% | 9,718,800 | 2107億4250万 | +0.76% | 27.54 | 1.97 |
| 03/01 | 259 | 259 | 251 | 254 | -1.74% | 10,110,800 | 2023億6070万 | -2.87% | 26.44 | 1.89 |
| 02/29 | 265 | 270 | 258 | 258 | -2.37% | 7,803,600 | 2059億5290万 | -0.77% | 26.91 | 1.92 |
| 02/26 | 266 | 272 | 264 | 264 | +0.48% | 7,433,200 | 2109億4207万 | +1.63% | 27.57 | 1.97 |
| 02/25 | 262 | 266 | 261 | 263 | +1.15% | 5,340,800 | 2099億4424万 | +1.54% | 27.44 | 1.96 |
| 02/24 | 260 | 262 | 256 | 260 | -0.48% | 6,680,400 | 2075億4944万 | +1.17% | 27.12 | 1.94 |
| 02/23 | 258 | 264 | 258 | 261 | +1.95% | 5,422,000 | 2085億4727万 | +1.65% | 27.25 | 1.95 |
| 02/22 | 251 | 257 | 250 | 256 | +1.89% | 6,271,600 | 2045億5593万 | +0.1% | 26.73 | 1.91 |
| 02/19 | 256 | 257 | 248 | 252 | -3.36% | 8,006,400 | 2007億6417万 | -1.37% | 26.24 | 1.88 |
| 02/18 | 258 | 264 | 256 | 260 | +3.17% | 9,474,000 | 2077億4900万 | +2.06% | 27.15 | 1.94 |
| 02/17 | 259 | 263 | 248 | 252 | -3.44% | 9,978,000 | 2013億6287万 | -0.69% | 26.31 | 1.88 |
| 02/16 | 258 | 266 | 255 | 261 | +1.55% | 9,429,200 | 2085億4727万 | +2.85% | 27.25 | 1.95 |
| 02/15 | 251 | 261 | 250 | 257 | +5.54% | 12,370,400 | 2053億5420万 | +1.68% | 26.84 | 1.92 |
| 02/12 | 245 | 248 | 239 | 244 | -4.22% | 16,832,800 | 1945億7760万 | -3.27% | 25.43 | 1.82 |
| 02/10 | 262 | 264 | 247 | 255 | -1.26% | 16,008,800 | 2031億5897万 | +0.99% | 26.55 | 1.9 |
| 02/09 | 265 | 266 | 256 | 258 | -6.53% | 11,298,400 | 2057億5333万 | +2.69% | 26.89 | 1.92 |
| 02/08 | 262 | 279 | 258 | 276 | +4.55% | 11,937,600 | 2201億2214万 | +10.3% | 28.77 | 2.06 |
| 02/05 | 264 | 268 | 260 | 264 | -1.95% | 6,182,400 | 2105億4294万 | +5.5% | 27.51 | 1.97 |
| 02/04 | 265 | 271 | 264 | 269 | +1.7% | 10,694,800 | 2147億3384万 | +8.03% | 28.06 | 2.01 |
| 02/03 | 270 | 273 | 264 | 265 | -4.68% | 10,900,400 | 2111億4164万 | +6.22% | 27.59 | 1.97 |
| 02/02 | 278 | 281 | 275 | 278 | -2.37% | 8,355,200 | 2215億1911万 | +11.9% | 28.95 | 2.07 |
| 02/01 | 279 | 286 | 278 | 284 | +2.9% | 12,438,000 | 2269億741万 | +15.08% | 29.65 | 2.12 |
| 01/29 | 273 | 278 | 263 | 276 | +0.45% | 24,699,600 | 2205億2128万 | +12.3% | 28.82 | 2.06 |
| 01/28 | 263 | 280 | 257 | 275 | +13.4% | 37,405,600 | 2195億2344万 | +12.24% | 28.69 | 2.05 |
| 01/27 | 238 | 244 | 238 | 243 | +2.86% | 7,011,200 | 1935億7976万 | -1.02% | 25.3 | 1.81 |
| 01/26 | 241 | 241 | 235 | 236 | -4.07% | 10,726,400 | 1881億9146万 | -4.17% | 24.59 | 1.76 |
| 01/25 | 246 | 247 | 241 | 246 | +0.61% | 9,428,000 | 1961億7413万 | -0.51% | 25.64 | 1.83 |
| 01/22 | 239 | 245 | 238 | 244 | +5.39% | 10,295,200 | 1949億7673万 | -1.11% | 25.48 | 1.82 |
| 01/21 | 239 | 247 | 232 | 232 | -0.64% | 11,470,800 | 1849億9839万 | -6.55% | 24.18 | 1.73 |
| 01/20 | 243 | 244 | 233 | 233 | -4.6% | 8,356,000 | 1861億9579万 | -6.7% | 24.33 | 1.74 |
| 01/19 | 237 | 245 | 234 | 245 | +3.49% | 6,981,600 | 1951億7630万 | -2.98% | 25.51 | 1.82 |
| 01/18 | 234 | 239 | 229 | 236 | -1.46% | 6,211,600 | 1885億9059万 | -6.62% | 24.64 | 1.76 |
| 01/15 | 248 | 251 | 239 | 240 | -1.03% | 9,027,200 | 1913億8453万 | -5.61% | 25.01 | 1.79 |
| 01/14 | 239 | 243 | 235 | 242 | -2.12% | 11,005,200 | 1933億8020万 | -5.37% | 25.27 | 1.81 |
| 01/13 | 243 | 248 | 242 | 248 | +4.21% | 9,023,200 | 1975億7110万 | -3.7% | 25.82 | 1.85 |
| 01/12 | 237 | 240 | 234 | 238 | -0.42% | 15,787,200 | 1895億8843万 | -8.3% | 24.78 | 1.77 |
| 01/08 | 230 | 249 | 230 | 239 | +2.03% | 20,423,200 | 1903億8669万 | -8.62% | 24.88 | 1.78 |
| 01/07 | 238 | 241 | 234 | 234 | -2.6% | 11,180,000 | 1865億9492万 | -11.12% | 24.38 | 1.74 |
| 01/06 | 246 | 247 | 239 | 240 | -1.74% | 10,023,200 | 1915億8409万 | -9.43% | 25.04 | 1.79 |
| 01/05 | 242 | 245 | 238 | 244 | +2.63% | 14,048,800 | 1949億7673万 | -8.18% | 25.48 | 1.82 |
| 01/04 | 246 | 247 | 237 | 238 | -5.93% | 13,522,800 | 1899億8756万 | -11.19% | 24.83 | 1.78 |
| 2015 |
| 12/30 | 258 | 261 | 252 | 253 | -1.46% | 5,657,600 | 2019億6157万 | -6.3% | 26.39 | 1.89 |
| 12/29 | 255 | 259 | 251 | 257 | +0.88% | 4,908,400 | 2049億5507万 | -5.26% | 26.78 | 1.92 |
| 12/28 | 250 | 258 | 250 | 255 | +2.11% | 4,744,400 | 2031億5897万 | -6.09% | 26.55 | 1.9 |
| 12/25 | 253 | 256 | 248 | 249 | -1.97% | 7,047,200 | 1989億6806万 | -8.36% | 26 | 1.86 |
| 12/24 | 260 | 261 | 254 | 254 | -1.17% | 6,295,200 | 2029億5940万 | -6.87% | 26.52 | 1.9 |
| 12/22 | 257 | 259 | 254 | 257 | +0.29% | 5,980,000 | 2053億5420万 | -5.77% | 26.84 | 1.92 |
| 12/21 | 258 | 258 | 252 | 257 | -1.63% | 7,624,000 | 2047億5550万 | -5.7% | 26.76 | 1.91 |
| 12/18 | 268 | 279 | 261 | 261 | -1.88% | 12,700,000 | 2081億4814万 | -4.14% | 27.2 | 1.94 |
| 12/17 | 272 | 276 | 265 | 266 | -0.09% | 8,882,800 | 2121億3947万 | -2.3% | 27.72 | 1.98 |
| 12/16 | 265 | 269 | 263 | 266 | +2.01% | 7,195,200 | 2123億3904万 | -2.21% | 27.75 | 1.98 |
| 12/15 | 265 | 268 | 260 | 261 | -2.34% | 7,718,400 | 2081億4814万 | -3.78% | 27.2 | 1.94 |
| 12/14 | 268 | 269 | 263 | 267 | -2.82% | 6,207,600 | 2131億3731万 | -1.48% | 27.85 | 1.99 |
| 12/11 | 270 | 276 | 269 | 275 | +2.04% | 15,038,800 | 2193億2388万 | +1.76% | 28.66 | 2.05 |
| 12/10 | 273 | 274 | 268 | 269 | -2.8% | 6,398,400 | 2149億3341万 | +0.47% | 28.09 | 2.01 |
| 12/09 | 273 | 279 | 273 | 277 | +0.73% | 8,736,400 | 2211億1998万 | +3.75% | 28.9 | 2.07 |
| 12/08 | 280 | 282 | 275 | 275 | -2.83% | 6,630,000 | 2195億2344万 | +3.38% | 28.69 | 2.05 |
| 12/07 | 284 | 286 | 282 | 283 | +2.26% | 4,581,200 | 2259億958万 | +7.2% | 29.52 | 2.11 |
| 12/04 | 279 | 282 | 276 | 277 | -2.38% | 6,115,600 | 2209億2041万 | +5.23% | 28.87 | 2.06 |
| 12/03 | 285 | 286 | 283 | 284 | +0.09% | 4,264,400 | 2263億871万 | +8.62% | 29.57 | 2.11 |
| 12/02 | 287 | 289 | 282 | 283 | -1.22% | 5,356,800 | 2261億915万 | +8.94% | 29.55 | 2.11 |
| 12/01 | 280 | 287 | 279 | 287 | +2.59% | 9,290,400 | 2289億308万 | +11.14% | 29.91 | 2.14 |
| 11/30 | 283 | 287 | 277 | 280 | -1.67% | 11,038,400 | 2231億1564万 | +8.75% | 29.16 | 2.08 |
| 11/27 | 284 | 288 | 281 | 284 | +0.89% | 7,423,200 | 2269億741万 | +11.04% | 29.65 | 2.12 |
| 11/26 | 284 | 285 | 280 | 282 | -0.62% | 6,326,400 | 2249億1174万 | +10.93% | 29.39 | 2.1 |
| 11/25 | 280 | 286 | 279 | 284 | +0.71% | 9,568,800 | 2263億871万 | +12.06% | 29.57 | 2.11 |
| 11/24 | 275 | 282 | 273 | 282 | +2.64% | 9,012,400 | 2247億1218万 | +12.15% | 29.36 | 2.1 |
| 11/20 | 275 | 277 | 271 | 274 | -1.17% | 10,586,000 | 2189億2474万 | +9.7% | 28.61 | 2.05 |
| 11/19 | 269 | 279 | 267 | 278 | +4.91% | 22,357,600 | 2215億1911万 | +11.45% | 28.95 | 2.07 |
| 11/18 | 260 | 266 | 258 | 265 | +6.55% | 18,649,200 | 2111億4164万 | +7.09% | 27.59 | 1.97 |
| 11/17 | 249 | 252 | 247 | 248 | +0.61% | 9,368,400 | 1981億6980万 | +0.91% | 25.9 | 1.85 |
| 11/16 | 248 | 251 | 246 | 247 | -1.99% | 5,448,000 | 1969億7240万 | +0.3% | 25.74 | 1.84 |
| 11/13 | 253 | 255 | 250 | 252 | -2.23% | 10,969,200 | 2009億6373万 | +2.76% | 26.26 | 1.88 |
| 11/12 | 254 | 258 | 253 | 258 | +0.39% | 5,374,000 | 2055億5377万 | +5.1% | 26.86 | 1.92 |
| 11/11 | 257 | 259 | 255 | 257 | -0.77% | 6,543,200 | 2047億5550万 | +5.12% | 26.76 | 1.91 |
| 11/10 | 250 | 261 | 249 | 259 | +2.99% | 12,503,200 | 2063億5204万 | +6.82% | 26.97 | 1.93 |
| 11/09 | 241 | 252 | 240 | 251 | +5.13% | 11,786,400 | 2003億6503万 | +4.15% | 26.18 | 1.87 |
| 11/06 | 241 | 241 | 237 | 239 | -1.34% | 8,426,400 | 1905億8626万 | -0.1% | 24.91 | 1.78 |
| 11/05 | 242 | 244 | 240 | 242 | +0.52% | 4,086,800 | 1931億8063万 | +1.68% | 25.24 | 1.81 |
| 11/04 | 242 | 245 | 241 | 241 | +1.8% | 8,715,600 | 1921億8279万 | +1.58% | 25.11 | 1.8 |
