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 | 851 | 881 | 832 | 848 | -7.73% | 63,300 | 43億4131万 | +6.8% | 10.47 | 0.59 |
| 03/30 | 769 | 919 | 768 | 919 | +19.51% | 51,900 | 47億479万 | +15.31% | 11.35 | 0.64 |
| 03/29 | 762 | 785 | 758 | 769 | -3.88% | 3,600 | 39億3687万 | -2.78% | 9.5 | 0.54 |
| 03/28 | 800 | 811 | 798 | 800 | -1.36% | 2,200 | 40億9558万 | +1.52% | 9.88 | 0.56 |
| 03/25 | 816 | 836 | 800 | 811 | -0.61% | 6,400 | 41億5189万 | +3.58% | 10.02 | 0.56 |
| 03/24 | 797 | 820 | 797 | 816 | +2.26% | 6,600 | 41億7749万 | +4.88% | 10.08 | 0.57 |
| 03/23 | 770 | 799 | 770 | 798 | +2.97% | 4,300 | 40億8534万 | +3.64% | 9.86 | 0.56 |
| 03/22 | 781 | 781 | 770 | 775 | -0.77% | 1,100 | 39億6759万 | +1.44% | 9.57 | 0.54 |
| 03/18 | 781 | 781 | 781 | 781 | 0% | 300 | 39億9831万 | +3.03% | 9.65 | 0.54 |
| 03/17 | 789 | 790 | 780 | 781 | +0.51% | 600 | 39億9831万 | +3.99% | 9.65 | 0.54 |
| 03/16 | 777 | 792 | 777 | 777 | -1.65% | 800 | 39億7783万 | +4.16% | 9.6 | 0.54 |
| 03/15 | 782 | 790 | 781 | 790 | +1.02% | 1,200 | 40億4438万 | +6.33% | 9.76 | 0.55 |
| 03/14 | 783 | 786 | 775 | 782 | +0.26% | 3,200 | 40億343万 | +5.39% | 9.66 | 0.54 |
| 03/11 | 770 | 780 | 770 | 780 | +1.3% | 900 | 39億9319万 | +5.41% | 9.63 | 0.54 |
| 03/10 | 781 | 781 | 770 | 770 | +0.13% | 800 | 39億4199万 | +4.34% | 9.51 | 0.54 |
| 03/09 | 778 | 778 | 765 | 769 | -1.16% | 3,300 | 39億3687万 | +4.06% | 9.5 | 0.54 |
| 03/08 | 791 | 800 | 773 | 778 | -2.14% | 7,700 | 39億8295万 | +4.85% | 9.61 | 0.54 |
| 03/07 | 795 | 807 | 790 | 795 | -0.13% | 1,700 | 40億6998万 | +7% | 9.82 | 0.55 |
| 03/04 | 800 | 800 | 785 | 796 | -0.75% | 3,100 | 40億7510万 | +6.99% | 9.83 | 0.55 |
| 03/03 | 774 | 802 | 774 | 802 | +2.17% | 4,100 | 41億582万 | +7.8% | 9.91 | 0.56 |
| 03/02 | 793 | 793 | 772 | 785 | +2.88% | 6,200 | 40億1878万 | +5.37% | 9.7 | 0.55 |
| 03/01 | 739 | 782 | 731 | 763 | +1.19% | 5,100 | 39億616万 | +2.42% | 9.42 | 0.53 |
| 02/29 | 744 | 778 | 744 | 754 | -2.08% | 9,800 | 38億6008万 | +1.07% | 9.31 | 0.52 |
| 02/26 | 830 | 831 | 742 | 770 | -7.12% | 40,000 | 39億4199万 | +3.36% | 9.51 | 0.54 |
| 02/25 | 941 | 976 | 825 | 829 | -10.48% | 82,300 | 42億4404万 | +11.57% | 10.24 | 0.58 |
| 02/24 | 850 | 926 | 829 | 926 | +18.72% | 148,000 | 47億4063万 | +25.3% | 11.44 | 0.64 |
| 02/23 | 705 | 780 | 705 | 780 | +14.71% | 25,800 | 39億9319万 | +6.56% | 9.63 | 0.54 |
| 02/22 | 683 | 695 | 674 | 680 | -0.44% | 3,700 | 34億8124万 | -6.72% | 8.4 | 0.47 |
| 02/19 | 680 | 683 | 661 | 683 | +0.74% | 3,600 | 34億9660万 | -6.82% | 8.44 | 0.48 |
| 02/18 | 668 | 678 | 646 | 678 | +6.27% | 2,100 | 34億7100万 | -7.88% | 8.37 | 0.47 |
| 02/17 | 649 | 684 | 625 | 638 | -0.31% | 3,700 | 32億6622万 | -13.9% | 7.88 | 0.44 |
| 02/16 | 608 | 649 | 608 | 640 | +1.91% | 10,600 | 32億7646万 | -14.21% | 7.9 | 0.45 |
| 02/15 | 621 | 671 | 621 | 628 | +4.67% | 9,400 | 32億1503万 | -16.71% | 7.76 | 0.44 |
| 02/12 | 603 | 615 | 600 | 600 | -9.5% | 30,200 | 30億7168万 | -21.26% | 7.41 | 0.42 |
| 02/10 | 712 | 727 | 658 | 663 | -6.36% | 14,900 | 33億9421万 | -14.34% | 8.19 | 0.46 |
| 02/09 | 686 | 760 | 686 | 708 | -4.97% | 9,800 | 36億2458万 | -9.46% | 8.74 | 0.49 |
| 02/08 | 721 | 746 | 721 | 745 | +2.34% | 4,600 | 38億1401万 | -5.7% | 9.2 | 0.52 |
| 02/05 | 751 | 760 | 728 | 728 | -3.06% | 6,600 | 37億2697万 | -8.66% | 8.99 | 0.51 |
| 02/04 | 797 | 797 | 751 | 751 | -5.77% | 5,400 | 38億4472万 | -6.59% | 9.28 | 0.52 |
| 02/03 | 811 | 811 | 789 | 797 | -3.16% | 6,800 | 40億8022万 | -1.6% | 9.84 | 0.55 |
| 02/02 | 820 | 823 | 808 | 823 | +2.24% | 9,400 | 42億1332万 | +1.11% | 10.16 | 0.57 |
| 02/01 | 804 | 827 | 804 | 805 | -1.71% | 9,800 | 41億2117万 | -1.35% | 9.94 | 0.56 |
| 01/29 | 800 | 819 | 794 | 819 | +2.63% | 6,700 | 41億9285万 | 0% | 10.12 | 0.57 |
| 01/28 | 810 | 855 | 798 | 798 | -3.04% | 16,900 | 40億8534万 | -3.16% | 9.86 | 0.56 |
| 01/27 | 809 | 824 | 809 | 823 | +3.52% | 8,100 | 42億1332万 | -0.84% | 10.16 | 0.57 |
| 01/26 | 787 | 831 | 768 | 795 | +1.02% | 20,300 | 40億6998万 | -5.02% | 9.82 | 0.55 |
| 01/25 | 780 | 790 | 756 | 787 | +6.21% | 8,800 | 40億2902万 | -6.86% | 9.72 | 0.55 |
| 01/22 | 713 | 746 | 711 | 741 | +5.11% | 6,500 | 37億9353万 | -13.03% | 9.15 | 0.52 |
| 01/21 | 731 | 732 | 705 | 705 | -4.21% | 11,400 | 36億923万 | -18.31% | 8.71 | 0.49 |
| 01/20 | 780 | 780 | 736 | 736 | -1.87% | 11,700 | 37億6793万 | -15.89% | 9.09 | 0.51 |
| 01/19 | 723 | 778 | 707 | 750 | +5.93% | 21,600 | 38億3960万 | -15.45% | 9.26 | 0.52 |
| 01/18 | 751 | 751 | 700 | 708 | -7.57% | 23,400 | 36億2458万 | -21.42% | 8.74 | 0.49 |
| 01/15 | 782 | 799 | 766 | 766 | -1.67% | 11,200 | 39億2151万 | -16.74% | 9.46 | 0.53 |
| 01/14 | 799 | 799 | 751 | 779 | -1.64% | 6,600 | 39億8807万 | -16.6% | 9.62 | 0.54 |
| 01/13 | 775 | 817 | 775 | 792 | +2.86% | 7,700 | 40億5462万 | -15.92% | 9.78 | 0.55 |
| 01/12 | 800 | 802 | 770 | 770 | -6.55% | 20,600 | 39億4199万 | -18.86% | 9.51 | 0.54 |
| 01/08 | 814 | 828 | 805 | 824 | -2.37% | 12,100 | 42億1844万 | -13.9% | 10.18 | 0.57 |
| 01/07 | 880 | 880 | 844 | 844 | -4.63% | 13,100 | 43億2083万 | -12.54% | 10.42 | 0.59 |
| 01/06 | 883 | 890 | 875 | 885 | +0.23% | 8,500 | 45億3073万 | -9.04% | 10.93 | 0.62 |
| 01/05 | 904 | 904 | 878 | 883 | -2% | 5,400 | 45億2049万 | -9.81% | 10.91 | 0.61 |
| 01/04 | 901 | 922 | 895 | 901 | -1.64% | 8,300 | 46億1264万 | -8.62% | 11.13 | 0.63 |
| 2015 |
| 12/30 | 892 | 918 | 892 | 916 | +1.22% | 5,500 | 46億8944万 | -7.75% | 11.31 | 0.64 |
| 12/29 | 900 | 909 | 889 | 905 | +0.22% | 5,600 | 46億3312万 | -9.32% | 11.18 | 0.63 |
| 12/28 | 900 | 920 | 882 | 903 | +2.03% | 6,600 | 46億2288万 | -9.88% | 11.15 | 0.63 |
| 12/25 | 940 | 940 | 885 | 885 | +0.45% | 23,800 | 45億3073万 | -12.12% | 10.93 | 0.62 |
| 12/24 | 880 | 918 | 880 | 881 | +0.11% | 24,400 | 45億1025万 | -13.12% | 10.88 | 0.61 |
| 12/22 | 929 | 931 | 876 | 880 | -5.98% | 42,600 | 45億513万 | -14.06% | 10.87 | 0.61 |
| 12/21 | 945 | 950 | 927 | 936 | -3.21% | 13,700 | 47億9183万 | -9.21% | 11.56 | 0.65 |
| 12/18 | 974 | 988 | 954 | 967 | -2.13% | 20,000 | 49億5053万 | -7.11% | 11.94 | 0.67 |
| 12/17 | 972 | 1,000 | 972 | 988 | +0.3% | 7,100 | 50億5804万 | -5.9% | 12.2 | 0.69 |
| 12/16 | 987 | 1,019 | 967 | 985 | +1.03% | 16,600 | 50億4268万 | -7.25% | 12.17 | 0.69 |
| 12/15 | 988 | 998 | 975 | 975 | -2.5% | 23,300 | 49億9149万 | -10.06% | 12.04 | 0.68 |
| 12/14 | 985 | 1,020 | 970 | 1,000 | -1.48% | 32,600 | 51億1947万 | -9.09% | 12.35 | 0.7 |
| 12/11 | 1,043 | 1,043 | 1,010 | 1,015 | -3.15% | 23,300 | 51億9626万 | -7.98% | 12.54 | 0.71 |
| 12/10 | 1,072 | 1,072 | 1,033 | 1,048 | -3.23% | 25,700 | 53億6521万 | -4.73% | 12.94 | 0.73 |
| 12/09 | 1,144 | 1,144 | 1,033 | 1,083 | -8.22% | 59,800 | 55億4439万 | -0.55% | 13.38 | 0.75 |
| 12/08 | 1,252 | 1,289 | 1,133 | 1,180 | +4.24% | 325,800 | 60億4098万 | +9.87% | 14.57 | 0.82 |
| 12/07 | 1,132 | 1,132 | 1,132 | 1,132 | +15.27% | 5,500 | 57億9524万 | +7.3% | 13.98 | 0.79 |
| 12/04 | 960 | 994 | 948 | 982 | +3.15% | 30,200 | 50億2732万 | -5.39% | 12.13 | 0.68 |
| 12/03 | 955 | 964 | 942 | 952 | -3.15% | 55,400 | 48億7374万 | -7.3% | 11.76 | 0.66 |
| 12/02 | 1,010 | 1,020 | 981 | 983 | -3.63% | 55,300 | 50億3244万 | -3.34% | 12.14 | 0.68 |
| 12/01 | 1,042 | 1,043 | 1,004 | 1,020 | -1.73% | 41,400 | 52億2186万 | +1.39% | 12.6 | 0.71 |
| 11/30 | 1,045 | 1,062 | 1,032 | 1,038 | -0.29% | 22,100 | 53億1401万 | +4.53% | 12.82 | 0.72 |
| 11/27 | 1,053 | 1,088 | 1,033 | 1,041 | -1.14% | 28,300 | 53億2937万 | +6.33% | 12.86 | 0.72 |
| 11/26 | 1,047 | 1,080 | 1,047 | 1,053 | -2.5% | 40,500 | 53億9080万 | +9.12% | 13.01 | 0.73 |
| 11/25 | 1,041 | 1,099 | 1,041 | 1,080 | +4.75% | 47,000 | 55億2903万 | +13.68% | 13.34 | 0.75 |
| 11/24 | 1,028 | 1,118 | 1,011 | 1,031 | +1.08% | 78,000 | 52億7818万 | +10.27% | 12.73 | 0.72 |
| 11/20 | 1,019 | 1,030 | 1,010 | 1,020 | +0.1% | 42,200 | 52億2186万 | +10.75% | 12.6 | 0.71 |
| 11/19 | 1,060 | 1,065 | 1,004 | 1,019 | -2.95% | 81,000 | 52億1674万 | +12.22% | 12.59 | 0.71 |
| 11/18 | 1,117 | 1,129 | 1,050 | 1,050 | -7.89% | 155,000 | 53億7545万 | +17.32% | 12.97 | 0.73 |
| 11/17 | 1,050 | 1,360 | 1,042 | 1,140 | +7.55% | 913,300 | 58億3620万 | +29.25% | 14.08 | 0.79 |
| 11/16 | 1,149 | 1,173 | 1,060 | 1,060 | -9.63% | 147,900 | 54億2664万 | +22.54% | 13.09 | 0.74 |
| 11/13 | 1,170 | 1,193 | 1,140 | 1,173 | -2.25% | 135,500 | 60億514万 | +37.84% | 14.49 | 0.82 |
| 11/12 | 1,220 | 1,300 | 1,130 | 1,200 | -7.69% | 367,500 | 61億4337万 | +44.23% | 14.82 | 0.84 |
| 11/11 | 1,239 | 1,359 | 1,212 | 1,300 | -14.42% | 790,700 | 66億5532万 | +60.3% | 16.06 | 0.9 |
| 11/10 | 1,569 | 1,675 | 1,416 | 1,519 | +10.15% | 1,473,200 | 77億7648万 | +93.01% | 18.76 | 1.06 |
| 11/09 | 1,379 | 1,379 | 1,379 | 1,379 | +27.8% | 52,000 | 70億5975万 | +83.13% | 17.03 | 0.96 |
| 11/06 | 1,004 | 1,079 | 1,004 | 1,079 | +16.15% | 205,900 | 55億2391万 | +48.62% | 13.33 | 0.75 |
| 11/05 | 816 | 929 | 757 | 929 | +19.26% | 289,800 | 47億5599万 | +30.85% | 11.47 | 0.65 |
| 11/04 | 707 | 819 | 698 | 779 | +10.03% | 74,600 | 39億8807万 | +11.13% | 9.62 | 0.54 |
