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 |
|---|
| 2021 | 10/1, 株式分割 1→5 |
| 2016 |
| 03/31 | 1,205 | 1,212 | 1,189 | 1,190 | -0.8% | 51,543,500 | 19兆8677億 | -1.78% | 7.82 | 1.08 |
| 03/30 | 1,224 | 1,226 | 1,200 | 1,200 | -2.5% | 41,282,500 | 20兆279億 | -0.99% | 7.88 | 1.09 |
| 03/29 | 1,220 | 1,238 | 1,220 | 1,231 | -1.11% | 38,282,000 | 20兆5420億 | +1.55% | 8.08 | 1.12 |
| 03/28 | 1,242 | 1,245 | 1,230 | 1,245 | +0.7% | 41,436,500 | 20兆7723億 | +2.86% | 8.17 | 1.13 |
| 03/25 | 1,206 | 1,237 | 1,201 | 1,236 | +2.81% | 45,941,500 | 20兆6288億 | +2.23% | 8.12 | 1.12 |
| 03/24 | 1,213 | 1,219 | 1,192 | 1,202 | -1.56% | 45,575,500 | 20兆647億 | -0.56% | 7.9 | 1.09 |
| 03/23 | 1,223 | 1,234 | 1,219 | 1,221 | +0.13% | 37,704,500 | 20兆3818億 | +1.01% | 8.02 | 1.11 |
| 03/22 | 1,200 | 1,224 | 1,200 | 1,220 | +3.57% | 61,386,500 | 20兆3551億 | +0.79% | 8.01 | 1.11 |
| 03/18 | 1,197 | 1,203 | 1,172 | 1,178 | -2.27% | 73,206,500 | 19兆6541億 | -2.84% | 7.73 | 1.07 |
| 03/17 | 1,211 | 1,231 | 1,193 | 1,205 | -0.31% | 55,354,000 | 20兆1114億 | -0.41% | 7.91 | 1.09 |
| 03/16 | 1,211 | 1,217 | 1,206 | 1,209 | -0.71% | 39,536,000 | 20兆1748億 | -0.18% | 7.94 | 1.1 |
| 03/15 | 1,238 | 1,241 | 1,215 | 1,217 | -1.82% | 53,037,500 | 20兆3183億 | +0.45% | 8 | 1.1 |
| 03/14 | 1,242 | 1,249 | 1,233 | 1,240 | +0.98% | 41,295,500 | 20兆6955億 | +1.97% | 8.14 | 1.12 |
| 03/11 | 1,213 | 1,238 | 1,203 | 1,228 | -0.23% | 64,590,500 | 20兆4953億 | +0.74% | 8.06 | 1.11 |
| 03/10 | 1,210 | 1,234 | 1,206 | 1,231 | +2.98% | 46,752,000 | 20兆5420億 | +0.56% | 8.08 | 1.12 |
| 03/09 | 1,188 | 1,199 | 1,180 | 1,195 | -0.23% | 49,492,500 | 19兆9478億 | -2.83% | 7.85 | 1.08 |
| 03/08 | 1,213 | 1,223 | 1,195 | 1,198 | -1.8% | 65,283,500 | 19兆9946億 | -3.39% | 7.87 | 1.09 |
| 03/07 | 1,241 | 1,245 | 1,213 | 1,220 | -2.07% | 61,889,000 | 20兆3617億 | -2.48% | 8.01 | 1.11 |
| 03/04 | 1,234 | 1,246 | 1,227 | 1,246 | +0.83% | 48,802,500 | 20兆7923億 | -1.13% | 8.18 | 1.13 |
| 03/03 | 1,219 | 1,242 | 1,213 | 1,236 | +1.33% | 55,276,500 | 20兆6221億 | -2.32% | 8.11 | 1.12 |
| 03/02 | 1,214 | 1,237 | 1,200 | 1,219 | +3.46% | 70,179,500 | 20兆3517億 | -4.06% | 8.01 | 1.11 |
| 03/01 | 1,171 | 1,187 | 1,165 | 1,179 | -0.07% | 55,466,000 | 19兆6708億 | -7.56% | 7.74 | 1.07 |
| 02/29 | 1,200 | 1,212 | 1,179 | 1,179 | -0.22% | 92,699,500 | 19兆6841億 | -8.07% | 7.75 | 1.07 |
| 02/26 | 1,192 | 1,201 | 1,179 | 1,182 | -0.35% | 63,765,500 | 19兆7275億 | -8.37% | 7.76 | 1.07 |
| 02/25 | 1,176 | 1,193 | 1,165 | 1,186 | -0.72% | 79,096,000 | 19兆7976億 | -8.33% | 7.79 | 1.08 |
| 02/24 | 1,180 | 1,198 | 1,167 | 1,195 | -0.33% | 54,440,500 | 19兆9411億 | -8.02% | 7.85 | 1.08 |
| 02/23 | 1,213 | 1,214 | 1,191 | 1,199 | +0.23% | 54,477,500 | 20兆79億 | -8.21% | 7.87 | 1.09 |
| 02/22 | 1,181 | 1,209 | 1,170 | 1,196 | -0.32% | 57,136,000 | 19兆9612億 | -8.84% | 7.85 | 1.08 |
| 02/19 | 1,210 | 1,217 | 1,192 | 1,200 | -2.93% | 70,100,000 | 20兆246億 | -8.97% | 7.88 | 1.09 |
| 02/18 | 1,252 | 1,259 | 1,231 | 1,236 | +1.71% | 57,933,000 | 20兆6288億 | -6.65% | 8.12 | 1.12 |
| 02/17 | 1,230 | 1,234 | 1,202 | 1,215 | -2.78% | 79,512,500 | 20兆2816億 | -8.63% | 7.98 | 1.1 |
| 02/16 | 1,251 | 1,268 | 1,225 | 1,250 | -0.1% | 71,538,500 | 20兆8624億 | -6.44% | 8.21 | 1.13 |
| 02/15 | 1,206 | 1,263 | 1,202 | 1,251 | +9.56% | 89,511,500 | 20兆8825億 | -6.7% | 8.22 | 1.13 |
| 02/12 | 1,160 | 1,183 | 1,141 | 1,142 | -6.81% | 115,517,500 | 19兆599億 | -15.16% | 7.5 | 1.04 |
| 02/10 | 1,234 | 1,253 | 1,204 | 1,225 | -0.44% | 92,904,000 | 20兆4519億 | -9.7% | 8.05 | 1.11 |
| 02/09 | 1,250 | 1,256 | 1,230 | 1,231 | -6.12% | 85,945,500 | 20兆5420億 | -9.9% | 8.08 | 1.12 |
| 02/08 | 1,290 | 1,321 | 1,265 | 1,311 | -1.06% | 78,880,500 | 21兆8805億 | -4.65% | 8.61 | 1.19 |
| 02/05 | 1,330 | 1,335 | 1,306 | 1,325 | -1.88% | 54,852,000 | 22兆1142億 | -4.19% | 8.7 | 1.2 |
| 02/04 | 1,352 | 1,368 | 1,341 | 1,350 | -2.14% | 53,283,500 | 22兆5381億 | -2.78% | 8.87 | 1.22 |
| 02/03 | 1,418 | 1,425 | 1,377 | 1,380 | -5.53% | 70,844,000 | 23兆321億 | -1.08% | 9.06 | 1.25 |
| 02/02 | 1,445 | 1,468 | 1,443 | 1,461 | -0.48% | 36,534,500 | 24兆3807億 | +4.34% | 9.59 | 1.32 |
| 02/01 | 1,460 | 1,471 | 1,455 | 1,468 | +1.93% | 74,003,500 | 24兆4975億 | +4.69% | 9.64 | 1.33 |
| 01/29 | 1,384 | 1,458 | 1,377 | 1,440 | +4.61% | 100,973,000 | 24兆335億 | +2.56% | 9.46 | 1.31 |
| 01/28 | 1,371 | 1,391 | 1,365 | 1,377 | +0.03% | 46,384,500 | 22兆9754億 | -2.16% | 9.04 | 1.25 |
| 01/27 | 1,365 | 1,382 | 1,359 | 1,376 | +3.8% | 52,490,500 | 22兆9687億 | -2.6% | 9.04 | 1.25 |
| 01/26 | 1,340 | 1,340 | 1,323 | 1,326 | -2.86% | 45,112,000 | 22兆1275億 | -6.63% | 8.71 | 1.2 |
| 01/25 | 1,375 | 1,378 | 1,354 | 1,365 | +0.03% | 55,365,000 | 22兆7784億 | -4.43% | 8.96 | 1.24 |
| 01/22 | 1,318 | 1,367 | 1,313 | 1,364 | +6.73% | 69,878,500 | 22兆7718億 | -4.72% | 8.96 | 1.24 |
| 01/21 | 1,311 | 1,336 | 1,278 | 1,278 | -2.77% | 76,409,000 | 21兆3364億 | -11.04% | 8.4 | 1.16 |
| 01/20 | 1,351 | 1,352 | 1,313 | 1,315 | -3.38% | 62,869,000 | 21兆9439億 | -9.14% | 8.63 | 1.19 |
| 01/19 | 1,348 | 1,363 | 1,336 | 1,361 | +0.92% | 50,080,500 | 22兆7117億 | -6.47% | 8.94 | 1.23 |
| 01/18 | 1,320 | 1,355 | 1,311 | 1,348 | -0.25% | 50,743,000 | 22兆5047億 | -7.77% | 8.86 | 1.22 |
| 01/15 | 1,375 | 1,377 | 1,340 | 1,352 | -0.56% | 53,469,000 | 22兆5615億 | -7.98% | 8.88 | 1.23 |
| 01/14 | 1,359 | 1,362 | 1,340 | 1,359 | -2.24% | 64,563,000 | 22兆6883億 | -7.96% | 8.93 | 1.23 |
| 01/13 | 1,386 | 1,401 | 1,380 | 1,391 | +2.93% | 53,957,000 | 23兆2090億 | -6.29% | 9.13 | 1.26 |
| 01/12 | 1,360 | 1,373 | 1,351 | 1,351 | -1.59% | 60,631,500 | 22兆5481億 | -9.39% | 8.87 | 1.23 |
| 01/08 | 1,360 | 1,403 | 1,353 | 1,373 | -0.49% | 80,041,000 | 22兆9120億 | -8.42% | 9.02 | 1.25 |
| 01/07 | 1,404 | 1,411 | 1,379 | 1,380 | -2.61% | 74,227,500 | 23兆255億 | -8.45% | 9.06 | 1.25 |
| 01/06 | 1,444 | 1,452 | 1,404 | 1,417 | -1.98% | 51,748,500 | 23兆6430億 | -6.37% | 9.3 | 1.28 |
| 01/05 | 1,454 | 1,459 | 1,440 | 1,445 | -1.51% | 52,028,500 | 24兆1203億 | -4.73% | 9.49 | 1.31 |
| 01/04 | 1,480 | 1,499 | 1,465 | 1,467 | -2.02% | 45,828,500 | 24兆4908億 | -3.52% | 9.64 | 1.33 |
| 2015 |
| 12/30 | 1,499 | 1,504 | 1,493 | 1,498 | +0.46% | 28,553,000 | 24兆9949億 | -1.67% | 9.95 | 1.37 |
| 12/29 | 1,492 | 1,500 | 1,483 | 1,491 | -0.4% | 48,532,000 | 24兆8814億 | -2.18% | 9.91 | 1.37 |
| 12/28 | 1,498 | 1,505 | 1,492 | 1,497 | +0.01% | 22,582,000 | 24兆9815億 | -1.85% | 9.95 | 1.37 |
| 12/25 | 1,505 | 1,513 | 1,492 | 1,497 | -0.76% | 23,234,500 | 24兆9782億 | -1.93% | 9.95 | 1.37 |
| 12/24 | 1,533 | 1,535 | 1,508 | 1,508 | -1.24% | 29,715,500 | 25兆1685億 | -1.24% | 10.02 | 1.38 |
| 12/22 | 1,526 | 1,536 | 1,518 | 1,527 | +0.74% | 33,902,500 | 25兆4856億 | 0% | 10.15 | 1.4 |
| 12/21 | 1,514 | 1,526 | 1,495 | 1,516 | -1.03% | 56,962,500 | 25兆2986億 | -0.67% | 10.07 | 1.39 |
| 12/18 | 1,536 | 1,570 | 1,524 | 1,532 | -0.58% | 85,554,500 | 25兆5623億 | +0.43% | 10.18 | 1.41 |
| 12/17 | 1,544 | 1,555 | 1,536 | 1,541 | +1.2% | 61,149,000 | 25兆7125億 | +1.02% | 10.24 | 1.41 |
| 12/16 | 1,494 | 1,527 | 1,491 | 1,522 | +3.93% | 58,023,500 | 25兆4088億 | -0.1% | 10.12 | 1.4 |
| 12/15 | 1,492 | 1,494 | 1,465 | 1,465 | -1.86% | 52,511,500 | 24兆4474億 | -3.88% | 9.74 | 1.34 |
| 12/14 | 1,500 | 1,503 | 1,483 | 1,493 | -2.89% | 62,981,000 | 24兆9114億 | -2.19% | 9.92 | 1.37 |
| 12/11 | 1,508 | 1,537 | 1,508 | 1,537 | +1.11% | 59,712,500 | 25兆6525億 | +0.65% | 10.22 | 1.41 |
| 12/10 | 1,520 | 1,530 | 1,516 | 1,520 | -0.69% | 42,550,000 | 25兆3721億 | -0.31% | 10.1 | 1.4 |
| 12/09 | 1,519 | 1,549 | 1,516 | 1,531 | +0.7% | 56,237,000 | 25兆5490億 | +0.45% | 10.17 | 1.41 |
| 12/08 | 1,545 | 1,547 | 1,520 | 1,520 | -1.34% | 43,423,000 | 25兆3721億 | -0.12% | 10.1 | 1.4 |
| 12/07 | 1,550 | 1,550 | 1,541 | 1,541 | +0.16% | 29,835,000 | 25兆7159億 | +1.3% | 10.24 | 1.41 |
| 12/04 | 1,537 | 1,547 | 1,534 | 1,538 | -1.72% | 47,461,500 | 25兆6758億 | +1.28% | 10.22 | 1.41 |
| 12/03 | 1,561 | 1,570 | 1,557 | 1,565 | +0.09% | 35,087,500 | 26兆1265億 | +3.12% | 10.4 | 1.44 |
| 12/02 | 1,554 | 1,572 | 1,552 | 1,564 | +0.75% | 41,074,000 | 26兆1031億 | +3.23% | 10.39 | 1.44 |
| 12/01 | 1,538 | 1,552 | 1,536 | 1,552 | +1.37% | 38,978,500 | 25兆9095億 | +2.6% | 10.32 | 1.42 |
| 11/30 | 1,536 | 1,539 | 1,531 | 1,531 | -0.17% | 35,449,000 | 25兆5590億 | +1.35% | 10.18 | 1.41 |
| 11/27 | 1,540 | 1,543 | 1,529 | 1,534 | -0.22% | 37,283,000 | 26兆2160億 | +1.66% | 10.33 | 1.43 |
| 11/26 | 1,529 | 1,540 | 1,527 | 1,537 | +1.14% | 40,831,000 | 26兆2741億 | +1.95% | 10.35 | 1.43 |
| 11/25 | 1,522 | 1,526 | 1,514 | 1,520 | -0.47% | 35,401,500 | 25兆9767億 | +1% | 10.23 | 1.41 |
| 11/24 | 1,511 | 1,532 | 1,506 | 1,527 | +0.7% | 39,727,500 | 26兆998億 | +1.61% | 10.28 | 1.42 |
| 11/20 | 1,505 | 1,520 | 1,505 | 1,517 | -0.49% | 42,975,000 | 25兆9186億 | +1.04% | 10.21 | 1.41 |
| 11/19 | 1,528 | 1,535 | 1,516 | 1,524 | +0.28% | 48,427,000 | 26兆451億 | +1.74% | 10.26 | 1.42 |
| 11/18 | 1,519 | 1,525 | 1,515 | 1,520 | +0.72% | 39,198,500 | 25兆9733億 | +1.66% | 10.23 | 1.41 |
| 11/17 | 1,501 | 1,519 | 1,498 | 1,509 | +1.81% | 47,447,000 | 25兆7887億 | +1.07% | 10.16 | 1.4 |
| 11/16 | 1,476 | 1,486 | 1,466 | 1,482 | -1.51% | 34,702,000 | 25兆3307億 | -0.66% | 9.98 | 1.38 |
| 11/13 | 1,500 | 1,515 | 1,498 | 1,505 | -0.83% | 32,544,000 | 25兆7204億 | +0.87% | 10.13 | 1.4 |
| 11/12 | 1,514 | 1,525 | 1,514 | 1,518 | -0.13% | 24,356,000 | 25兆9357億 | +1.85% | 10.22 | 1.41 |
| 11/11 | 1,520 | 1,525 | 1,513 | 1,520 | -0.41% | 30,164,500 | 25兆9699億 | +2.19% | 10.23 | 1.41 |
| 11/10 | 1,518 | 1,528 | 1,515 | 1,526 | +0.05% | 29,771,000 | 26兆759億 | +2.75% | 10.27 | 1.42 |
| 11/09 | 1,516 | 1,529 | 1,510 | 1,525 | +1.64% | 51,640,000 | 26兆622億 | +2.9% | 10.27 | 1.42 |
| 11/06 | 1,512 | 1,512 | 1,484 | 1,500 | +0.09% | 39,487,500 | 25兆6418億 | +1.52% | 10.1 | 1.39 |
| 11/05 | 1,492 | 1,505 | 1,484 | 1,499 | +0.52% | 34,928,500 | 25兆6178億 | +1.77% | 10.09 | 1.39 |
| 11/04 | 1,492 | 1,505 | 1,486 | 1,491 | +0.93% | 41,089,500 | 25兆4845億 | +1.65% | 10.04 | 1.39 |
