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 | 316 | 326 | 316 | 322 | +2.22% | 714,300 | 1073億650万 | -3.3% | 4.78 | 0.27 |
| 03/30 | 321 | 322 | 312 | 315 | -1.87% | 1,041,400 | 1049億7375万 | -5.41% | 4.68 | 0.27 |
| 03/29 | 320 | 324 | 318 | 321 | -1.23% | 990,400 | 1069億7325万 | -3.6% | 4.76 | 0.27 |
| 03/28 | 329 | 329 | 319 | 325 | +0.93% | 893,200 | 1083億625万 | -2.4% | 4.82 | 0.27 |
| 03/25 | 328 | 328 | 319 | 322 | -0.62% | 910,900 | 1073億650万 | -3.3% | 4.78 | 0.27 |
| 03/24 | 335 | 336 | 323 | 324 | -3.86% | 473,400 | 1079億7300万 | -2.7% | 4.81 | 0.27 |
| 03/23 | 338 | 341 | 336 | 337 | -0.3% | 550,600 | 1123億525万 | +1.2% | 5 | 0.28 |
| 03/22 | 340 | 346 | 337 | 338 | 0% | 1,210,200 | 1126億3850万 | +1.81% | 5.02 | 0.29 |
| 03/18 | 338 | 344 | 332 | 338 | 0% | 916,200 | 1126億3850万 | +1.81% | 5.02 | 0.29 |
| 03/17 | 344 | 347 | 336 | 338 | -0.59% | 413,700 | 1126億3850万 | +2.42% | 5.02 | 0.29 |
| 03/16 | 345 | 347 | 340 | 340 | -2.58% | 727,400 | 1133億500万 | +3.34% | 5.05 | 0.29 |
| 03/15 | 348 | 354 | 345 | 349 | 0% | 620,300 | 1163億425万 | +6.08% | 5.18 | 0.29 |
| 03/14 | 343 | 354 | 343 | 349 | +2.65% | 824,400 | 1163億425万 | +5.76% | 5.18 | 0.29 |
| 03/11 | 333 | 343 | 333 | 340 | +1.19% | 719,900 | 1133億500万 | +3.03% | 5.05 | 0.29 |
| 03/10 | 335 | 337 | 331 | 336 | +1.2% | 397,600 | 1119億7200万 | +1.51% | 4.99 | 0.28 |
| 03/09 | 334 | 335 | 326 | 332 | -2.06% | 449,900 | 1106億3900万 | 0% | 4.93 | 0.28 |
| 03/08 | 347 | 352 | 335 | 339 | -2.59% | 643,400 | 1129億7175万 | +1.5% | 5.03 | 0.29 |
| 03/07 | 344 | 350 | 342 | 348 | +1.46% | 310,400 | 1159億7100万 | +3.88% | 5.17 | 0.29 |
| 03/04 | 340 | 344 | 337 | 343 | +1.18% | 639,400 | 1143億475万 | +1.48% | 5.09 | 0.29 |
| 03/03 | 327 | 340 | 327 | 339 | +3.04% | 549,300 | 1129億7175万 | -0.29% | 5.03 | 0.29 |
| 03/02 | 332 | 335 | 325 | 329 | +0.92% | 602,900 | 1096億3925万 | -4.08% | 4.88 | 0.28 |
| 03/01 | 324 | 328 | 321 | 326 | +0.93% | 735,800 | 1086億3950万 | -5.78% | 4.84 | 0.28 |
| 02/29 | 329 | 333 | 323 | 323 | 0% | 305,900 | 1076億3975万 | -7.45% | 4.79 | 0.27 |
| 02/26 | 327 | 329 | 321 | 323 | -0.62% | 296,900 | 1076億3975万 | -8.5% | 4.79 | 0.27 |
| 02/25 | 323 | 329 | 322 | 325 | +1.25% | 360,200 | 1083億625万 | -8.45% | 4.82 | 0.27 |
| 02/24 | 315 | 326 | 311 | 321 | +1.58% | 531,500 | 1069億7325万 | -10.34% | 4.76 | 0.27 |
| 02/23 | 319 | 323 | 314 | 316 | 0% | 449,000 | 1053億700万 | -12.71% | 4.69 | 0.27 |
| 02/22 | 318 | 319 | 312 | 316 | -1.86% | 350,900 | 1053億700万 | -13.66% | 4.69 | 0.27 |
| 02/19 | 332 | 333 | 318 | 322 | -1.83% | 501,100 | 1073億650万 | -13.21% | 4.78 | 0.27 |
| 02/18 | 333 | 333 | 323 | 328 | +0.92% | 600,200 | 1093億600万 | -12.53% | 4.87 | 0.28 |
| 02/17 | 322 | 330 | 319 | 325 | +1.25% | 811,700 | 1083億625万 | -14.25% | 4.82 | 0.27 |
| 02/16 | 320 | 329 | 317 | 321 | -2.13% | 808,200 | 1069億7325万 | -16.19% | 4.76 | 0.27 |
| 02/15 | 318 | 329 | 314 | 328 | +8.97% | 1,036,000 | 1093億600万 | -15.46% | 4.87 | 0.28 |
| 02/12 | 300 | 313 | 300 | 301 | -4.44% | 2,038,500 | 1003億825万 | -23.41% | 4.47 | 0.25 |
| 02/10 | 333 | 336 | 310 | 315 | -5.97% | 2,065,700 | 1049億7375万 | -21.05% | 4.68 | 0.27 |
| 02/09 | 345 | 346 | 330 | 335 | -6.69% | 1,060,800 | 1116億3875万 | -17.08% | 4.97 | 0.28 |
| 02/08 | 350 | 364 | 350 | 359 | +0.28% | 926,400 | 1196億3675万 | -12.22% | 5.33 | 0.3 |
| 02/05 | 356 | 365 | 350 | 358 | -1.38% | 1,034,700 | 1193億350万 | -13.53% | 5.31 | 0.3 |
| 02/04 | 359 | 371 | 358 | 363 | -1.09% | 1,845,300 | 1209億6975万 | -13.37% | 5.39 | 0.31 |
| 02/03 | 374 | 384 | 364 | 367 | -2.91% | 1,001,800 | 1223億275万 | -13.24% | 5.45 | 0.31 |
| 02/02 | 377 | 394 | 374 | 378 | +0.53% | 2,055,700 | 1259億6850万 | -11.27% | 5.61 | 0.32 |
| 02/01 | 395 | 395 | 376 | 376 | -6.7% | 1,980,500 | 1253億200万 | -12.35% | 5.58 | 0.32 |
| 01/29 | 412 | 422 | 382 | 403 | -1.95% | 2,098,200 | 1342億9975万 | -6.71% | 5.98 | 0.34 |
| 01/28 | 410 | 416 | 409 | 411 | -0.72% | 493,500 | 1369億6575万 | -5.3% | 6.1 | 0.35 |
| 01/27 | 408 | 415 | 408 | 414 | +4.28% | 381,000 | 1379億6550万 | -5.05% | 6.14 | 0.35 |
| 01/26 | 400 | 403 | 391 | 397 | -2.7% | 278,000 | 1323億25万 | -9.15% | 5.89 | 0.34 |
| 01/25 | 416 | 417 | 404 | 408 | -0.24% | 526,500 | 1359億6600万 | -7.27% | 6.06 | 0.34 |
| 01/22 | 399 | 409 | 394 | 409 | +5.96% | 930,400 | 1362億9925万 | -7.26% | 6.07 | 0.35 |
| 01/21 | 396 | 406 | 385 | 386 | -3.74% | 1,710,100 | 1286億3450万 | -12.87% | 5.73 | 0.33 |
| 01/20 | 414 | 416 | 400 | 401 | -3.84% | 1,237,900 | 1336億3325万 | -10.09% | 5.95 | 0.34 |
| 01/19 | 419 | 423 | 412 | 417 | -0.48% | 758,600 | 1389億6525万 | -6.92% | 6.19 | 0.35 |
| 01/18 | 419 | 425 | 411 | 419 | -1.87% | 341,400 | 1396億3175万 | -6.89% | 6.22 | 0.35 |
| 01/15 | 427 | 434 | 421 | 427 | +0.47% | 529,500 | 1422億9775万 | -5.53% | 6.34 | 0.36 |
| 01/14 | 418 | 426 | 414 | 425 | -1.39% | 1,092,200 | 1416億3125万 | -6.39% | 6.31 | 0.36 |
| 01/13 | 428 | 435 | 425 | 431 | +1.17% | 1,113,200 | 1436億3075万 | -5.48% | 6.4 | 0.36 |
| 01/12 | 433 | 436 | 426 | 426 | -2.96% | 927,700 | 1419億6450万 | -6.78% | 6.32 | 0.36 |
| 01/08 | 442 | 448 | 438 | 439 | -2.01% | 1,013,600 | 1462億9675万 | -4.36% | 6.52 | 0.37 |
| 01/07 | 453 | 457 | 445 | 448 | -1.1% | 661,600 | 1492億9600万 | -2.82% | 6.65 | 0.38 |
| 01/06 | 459 | 462 | 450 | 453 | -1.74% | 625,400 | 1509億6225万 | -1.95% | 6.72 | 0.38 |
| 01/05 | 452 | 465 | 452 | 461 | +0.44% | 850,300 | 1536億2825万 | -0.43% | 6.84 | 0.39 |
| 01/04 | 465 | 471 | 456 | 459 | -2.96% | 603,700 | 1529億6175万 | -1.08% | 6.81 | 0.39 |
| 2015 |
| 12/30 | 473 | 476 | 469 | 473 | -0.21% | 455,700 | 1576億2725万 | +1.72% | 7.02 | 0.4 |
| 12/29 | 462 | 474 | 459 | 474 | +2.6% | 621,300 | 1579億6050万 | +1.72% | 7.04 | 0.4 |
| 12/28 | 446 | 462 | 446 | 462 | +3.13% | 521,100 | 1539億6150万 | -1.07% | 6.86 | 0.39 |
| 12/25 | 457 | 457 | 444 | 448 | -0.88% | 526,000 | 1492億9600万 | -4.48% | 6.65 | 0.38 |
| 12/24 | 461 | 463 | 452 | 452 | -0.66% | 379,300 | 1506億2900万 | -4.03% | 6.71 | 0.38 |
| 12/22 | 446 | 455 | 446 | 455 | +1.11% | 684,900 | 1516億2875万 | -3.81% | 6.75 | 0.38 |
| 12/21 | 447 | 451 | 443 | 450 | -0.88% | 639,300 | 1499億6250万 | -5.26% | 6.68 | 0.38 |
| 12/18 | 458 | 467 | 452 | 454 | -1.09% | 914,300 | 1512億9550万 | -5.02% | 6.74 | 0.38 |
| 12/17 | 459 | 464 | 455 | 459 | +1.1% | 1,431,400 | 1529億6175万 | -4.38% | 6.81 | 0.39 |
| 12/16 | 448 | 457 | 448 | 454 | +1.79% | 1,226,300 | 1512億9550万 | -5.81% | 6.74 | 0.38 |
| 12/15 | 455 | 455 | 444 | 446 | -2.41% | 1,258,700 | 1486億2950万 | -8.04% | 6.62 | 0.38 |
| 12/14 | 449 | 457 | 447 | 457 | -0.44% | 1,199,900 | 1522億9525万 | -5.97% | 6.78 | 0.39 |
| 12/11 | 454 | 462 | 454 | 459 | -0.65% | 1,020,900 | 1529億6175万 | -5.94% | 6.81 | 0.39 |
| 12/10 | 462 | 465 | 456 | 462 | -1.07% | 877,100 | 1539億6150万 | -5.52% | 6.86 | 0.39 |
| 12/09 | 462 | 472 | 462 | 467 | +0.43% | 1,221,500 | 1556億2775万 | -4.69% | 6.93 | 0.39 |
| 12/08 | 466 | 467 | 462 | 465 | -0.64% | 789,200 | 1549億6125万 | -5.68% | 6.9 | 0.39 |
| 12/07 | 470 | 476 | 466 | 468 | +0.21% | 758,400 | 1559億6100万 | -5.65% | 6.95 | 0.4 |
| 12/04 | 470 | 471 | 465 | 467 | -1.27% | 790,800 | 1556億2775万 | -6.41% | 6.93 | 0.39 |
| 12/03 | 472 | 475 | 469 | 473 | -0.42% | 618,600 | 1576億2725万 | -5.78% | 7.02 | 0.4 |
| 12/02 | 475 | 481 | 475 | 475 | -0.63% | 936,600 | 1582億9375万 | -5.75% | 7.05 | 0.4 |
| 12/01 | 477 | 480 | 472 | 478 | 0% | 1,235,800 | 1592億9350万 | -5.35% | 7.09 | 0.4 |
| 11/30 | 483 | 484 | 477 | 478 | -1.04% | 1,056,000 | 1592億9350万 | -5.53% | 7.09 | 0.4 |
| 11/27 | 487 | 490 | 482 | 483 | -1.02% | 527,500 | 1609億5975万 | -4.73% | 7.17 | 0.41 |
| 11/26 | 486 | 490 | 484 | 488 | +0.41% | 463,100 | 1626億2600万 | -3.75% | 7.24 | 0.41 |
| 11/25 | 496 | 497 | 483 | 486 | -2.41% | 1,384,800 | 1619億5950万 | -4.33% | 7.21 | 0.41 |
| 11/24 | 500 | 500 | 494 | 498 | -0.6% | 765,100 | 1659億5850万 | -1.97% | 7.39 | 0.42 |
| 11/20 | 504 | 504 | 498 | 501 | -0.6% | 980,900 | 1669億5825万 | -1.38% | 7.44 | 0.42 |
| 11/19 | 507 | 510 | 502 | 504 | +0.4% | 933,900 | 1679億5800万 | -0.79% | 7.48 | 0.43 |
| 11/18 | 507 | 512 | 502 | 502 | -0.79% | 734,300 | 1672億9150万 | -1.18% | 7.45 | 0.42 |
| 11/17 | 508 | 510 | 501 | 506 | 0% | 947,800 | 1686億2450万 | -0.39% | 7.51 | 0.43 |
| 11/16 | 498 | 507 | 498 | 506 | -0.39% | 605,000 | 1686億2450万 | -0.39% | 7.51 | 0.43 |
| 11/13 | 507 | 511 | 503 | 508 | -0.97% | 773,700 | 1692億9100万 | 0% | 7.54 | 0.43 |
| 11/12 | 506 | 520 | 506 | 513 | -0.19% | 1,116,100 | 1709億5725万 | +0.98% | 7.61 | 0.43 |
| 11/11 | 504 | 518 | 503 | 514 | +0.98% | 1,905,900 | 1712億9050万 | +1.18% | 7.63 | 0.43 |
| 11/10 | 500 | 516 | 499 | 509 | +3.04% | 2,972,400 | 1696億2425万 | +0.39% | 7.55 | 0.43 |
| 11/09 | 502 | 503 | 490 | 494 | -0.6% | 1,249,400 | 1646億2550万 | -2.56% | 7.33 | 0.42 |
| 11/06 | 493 | 498 | 488 | 497 | +0.61% | 1,598,000 | 1656億2525万 | -1.97% | 7.38 | 0.42 |
| 11/05 | 487 | 498 | 487 | 494 | +1.86% | 1,790,400 | 1646億2550万 | -2.56% | 7.33 | 0.42 |
| 11/04 | 531 | 532 | 481 | 485 | -9.51% | 4,124,400 | 1616億2625万 | -4.34% | 7.2 | 0.41 |
