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 | 1,072 | 1,079 | 1,040 | 1,040 | -2.99% | 4,300 | 36億4297万 | +0.78% | 20.89 | 0.31 |
03/30 | 1,078 | 1,078 | 1,038 | 1,072 | -0.56% | 5,000 | 37億5506万 | +4.59% | 21.54 | 0.32 |
03/29 | 1,071 | 1,078 | 1,050 | 1,078 | -1.73% | 6,400 | 37億7608万 | +6% | 21.66 | 0.32 |
03/28 | 1,081 | 1,099 | 1,081 | 1,097 | +1.2% | 7,200 | 38億4263万 | +8.72% | 22.04 | 0.33 |
03/25 | 1,100 | 1,117 | 1,080 | 1,084 | +0.09% | 17,400 | 37億9709万 | +8.4% | 21.78 | 0.32 |
03/24 | 1,088 | 1,096 | 1,065 | 1,083 | -0.46% | 8,100 | 37億9359万 | +9.17% | 21.76 | 0.32 |
03/23 | 1,088 | 1,089 | 1,067 | 1,088 | 0% | 8,500 | 38億1111万 | +10.79% | 21.86 | 0.32 |
03/22 | 1,080 | 1,094 | 1,080 | 1,088 | +1.59% | 6,700 | 38億1111万 | +11.82% | 21.86 | 0.32 |
03/18 | 1,098 | 1,108 | 1,052 | 1,071 | -3.69% | 12,300 | 37億5156万 | +11.1% | 21.52 | 0.32 |
03/17 | 1,108 | 1,123 | 1,108 | 1,112 | -0.36% | 5,500 | 38億9517万 | +16.2% | 22.34 | 0.33 |
03/16 | 1,139 | 1,139 | 1,113 | 1,116 | -1.67% | 6,900 | 39億919万 | +17.23% | 22.42 | 0.33 |
03/15 | 1,165 | 1,165 | 1,110 | 1,135 | -1.73% | 17,400 | 39億7574万 | +19.98% | 22.8 | 0.34 |
03/14 | 1,165 | 1,165 | 1,152 | 1,155 | +1.58% | 18,700 | 40億4580万 | +22.74% | 23.21 | 0.34 |
03/11 | 1,076 | 1,140 | 1,076 | 1,137 | +7.26% | 36,200 | 39億8275万 | +21.6% | 22.84 | 0.34 |
03/10 | 1,021 | 1,070 | 1,016 | 1,060 | +4.43% | 15,800 | 37億1303万 | +13.98% | 21.3 | 0.31 |
03/09 | 984 | 1,019 | 976 | 1,015 | +6.39% | 30,100 | 35億5540万 | +9.38% | 20.39 | 0.3 |
03/08 | 955 | 960 | 947 | 954 | -0.1% | 6,100 | 33億4172万 | +2.69% | 19.17 | 0.28 |
03/07 | 959 | 959 | 950 | 955 | +0.95% | 2,100 | 33億4523万 | +2.58% | 19.19 | 0.28 |
03/04 | 930 | 950 | 930 | 946 | +0.96% | 1,800 | 33億1370万 | +1.39% | 19.01 | 0.28 |
03/03 | 931 | 937 | 921 | 937 | +2.29% | 3,500 | 32億8217万 | +0.32% | 18.83 | 0.28 |
03/02 | 903 | 918 | 897 | 916 | +0.66% | 3,000 | 32億861万 | -2.24% | 18.4 | 0.27 |
03/01 | 914 | 914 | 900 | 910 | -0.55% | 3,700 | 31億8760万 | -3.09% | 18.28 | 0.27 |
02/29 | 914 | 933 | 890 | 915 | +0.11% | 6,900 | 32億511万 | -2.97% | 18.38 | 0.27 |
02/26 | 915 | 922 | 900 | 914 | +0.22% | 4,700 | 32億161万 | -3.48% | 18.36 | 0.27 |
02/25 | 907 | 913 | 897 | 912 | +3.99% | 8,800 | 31億9460万 | -3.9% | 18.32 | 0.27 |
02/24 | 860 | 888 | 860 | 877 | +0.8% | 3,800 | 30億7200万 | -7.97% | 17.62 | 0.26 |
02/23 | 874 | 889 | 860 | 870 | +0.35% | 10,600 | 30億4748万 | -9.19% | 17.48 | 0.26 |
02/22 | 875 | 875 | 865 | 867 | -1.25% | 3,200 | 30億3697万 | -10.06% | 17.42 | 0.26 |
02/19 | 870 | 880 | 865 | 878 | +0.11% | 6,800 | 30億7551万 | -9.58% | 17.64 | 0.26 |
02/18 | 860 | 918 | 860 | 877 | +4.65% | 3,500 | 30億7200万 | -10.33% | 17.62 | 0.26 |
02/17 | 869 | 880 | 830 | 838 | -3.23% | 11,500 | 29億3539万 | -15.01% | 16.84 | 0.25 |
02/16 | 869 | 893 | 865 | 866 | -1.03% | 17,800 | 30億3347万 | -12.96% | 17.4 | 0.26 |
02/15 | 895 | 900 | 875 | 875 | -2.23% | 24,400 | 30億6500万 | -12.76% | 17.58 | 0.26 |
02/12 | 931 | 933 | 891 | 895 | -8.3% | 13,400 | 31億3505万 | -11.47% | 17.98 | 0.27 |
02/10 | 982 | 991 | 960 | 976 | -0.2% | 7,500 | 34億1879万 | -4.31% | 19.61 | 0.29 |
02/09 | 993 | 1,005 | 974 | 978 | -2.59% | 6,400 | 34億2579万 | -4.59% | 19.65 | 0.29 |
02/08 | 993 | 1,023 | 990 | 1,004 | -0.1% | 4,800 | 35億1687万 | -2.62% | 20.17 | 0.3 |
02/05 | 1,028 | 1,028 | 1,001 | 1,005 | -0.1% | 1,500 | 35億2037万 | -2.99% | 20.19 | 0.3 |
02/04 | 1,039 | 1,039 | 1,006 | 1,006 | -0.3% | 1,600 | 35億2387万 | -3.36% | 20.21 | 0.3 |
02/03 | 1,030 | 1,030 | 1,006 | 1,009 | -2.42% | 4,400 | 35億3438万 | -3.44% | 20.27 | 0.3 |
02/02 | 1,014 | 1,071 | 1,014 | 1,034 | +1.47% | 8,800 | 36億2195万 | -1.24% | 20.77 | 0.31 |
02/01 | 1,002 | 1,033 | 1,002 | 1,019 | +2% | 5,200 | 35億6941万 | -2.86% | 20.47 | 0.3 |
01/29 | 993 | 1,006 | 988 | 999 | +1.63% | 5,700 | 34億9935万 | -5.13% | 20.07 | 0.3 |
01/28 | 979 | 992 | 979 | 983 | -1.01% | 3,000 | 34億4331万 | -7.18% | 19.75 | 0.29 |
01/27 | 978 | 995 | 978 | 993 | +2.37% | 6,400 | 34億7833万 | -6.76% | 19.95 | 0.29 |
01/26 | 995 | 995 | 966 | 970 | -5.09% | 19,100 | 33億9777万 | -9.35% | 19.49 | 0.29 |
01/25 | 1,049 | 1,049 | 1,010 | 1,022 | +1.89% | 3,300 | 35億7992万 | -5.11% | 20.53 | 0.3 |
01/22 | 982 | 1,003 | 982 | 1,003 | +2.45% | 4,900 | 35億1336万 | -7.3% | 20.15 | 0.3 |
01/21 | 990 | 1,002 | 979 | 979 | -1.71% | 7,600 | 34億2929万 | -9.94% | 19.67 | 0.29 |
01/20 | 1,003 | 1,014 | 996 | 996 | -1.09% | 3,900 | 34億8884万 | -8.96% | 20.01 | 0.3 |
01/19 | 1,019 | 1,023 | 999 | 1,007 | -2.14% | 12,700 | 35億2737万 | -8.37% | 20.23 | 0.3 |
01/18 | 1,026 | 1,037 | 1,025 | 1,029 | -0.96% | 3,200 | 36億444万 | -6.88% | 20.67 | 0.31 |
01/15 | 1,060 | 1,084 | 1,035 | 1,039 | -0.95% | 4,800 | 36億3947万 | -6.4% | 20.87 | 0.31 |
01/14 | 1,076 | 1,106 | 1,029 | 1,049 | -2.6% | 10,400 | 36億7449万 | -5.83% | 21.08 | 0.31 |
01/13 | 1,051 | 1,085 | 1,051 | 1,077 | +2.38% | 4,100 | 37億7257万 | -3.67% | 21.64 | 0.32 |
01/12 | 1,075 | 1,076 | 1,050 | 1,052 | -2.14% | 6,200 | 36億8500万 | -6.16% | 21.14 | 0.31 |
01/08 | 1,065 | 1,099 | 1,065 | 1,075 | -1.1% | 2,400 | 37億6557万 | -4.44% | 21.6 | 0.32 |
01/07 | 1,087 | 1,093 | 1,087 | 1,087 | -1.36% | 3,500 | 38億760万 | -3.55% | 21.84 | 0.32 |
01/06 | 1,140 | 1,140 | 1,093 | 1,102 | -1.17% | 3,400 | 38億6015万 | -2.48% | 22.14 | 0.33 |
01/05 | 1,127 | 1,144 | 1,115 | 1,115 | -1.06% | 4,400 | 39億568万 | -1.41% | 22.4 | 0.33 |
01/04 | 1,113 | 1,165 | 1,113 | 1,127 | -0.09% | 7,300 | 39億4772万 | -0.53% | 22.64 | 0.33 |
2015 |
12/30 | 1,130 | 1,148 | 1,128 | 1,128 | -0.35% | 4,700 | 39億5122万 | -0.53% | 22.67 | 0.33 |
12/29 | 1,110 | 1,147 | 1,110 | 1,132 | +1.98% | 9,200 | 39億6523万 | -0.26% | 22.75 | 0.34 |
12/28 | 1,064 | 1,135 | 1,064 | 1,110 | +5.71% | 10,500 | 38億8817万 | -2.2% | 22.3 | 0.33 |
12/25 | 1,086 | 1,086 | 1,041 | 1,050 | -3.4% | 22,400 | 36億7800万 | -7.65% | 21.1 | 0.31 |
12/24 | 1,118 | 1,121 | 1,037 | 1,087 | -3.12% | 21,200 | 38億760万 | -4.73% | 21.84 | 0.32 |
12/22 | 1,118 | 1,129 | 1,118 | 1,122 | -0.62% | 11,600 | 39億3020万 | -1.84% | 22.54 | 0.33 |
12/21 | 1,135 | 1,140 | 1,105 | 1,129 | -0.53% | 20,300 | 39億5472万 | -1.31% | 22.69 | 0.33 |
12/18 | 1,139 | 1,140 | 1,131 | 1,135 | -0.35% | 14,000 | 39億7574万 | -0.87% | 22.81 | 0.34 |
12/17 | 1,140 | 1,145 | 1,130 | 1,139 | +0.18% | 18,100 | 39億8975万 | -0.61% | 22.89 | 0.34 |
12/16 | 1,136 | 1,140 | 1,133 | 1,137 | +0.18% | 10,800 | 39億8275万 | -0.87% | 22.85 | 0.34 |
12/15 | 1,140 | 1,149 | 1,132 | 1,135 | -0.53% | 10,300 | 39億7574万 | -1.13% | 22.81 | 0.34 |
12/14 | 1,143 | 1,148 | 1,131 | 1,141 | -0.17% | 5,700 | 39億9676万 | -0.78% | 22.93 | 0.34 |
12/11 | 1,150 | 1,153 | 1,143 | 1,143 | +0.62% | 10,300 | 40億376万 | -0.61% | 22.97 | 0.34 |
12/10 | 1,140 | 1,144 | 1,135 | 1,136 | -1.22% | 6,400 | 39億7924万 | -1.3% | 22.83 | 0.34 |
12/09 | 1,142 | 1,150 | 1,142 | 1,150 | +0.79% | 4,200 | 40億2828万 | -0.17% | 23.11 | 0.34 |
12/08 | 1,143 | 1,145 | 1,138 | 1,141 | -0.78% | 10,600 | 39億9676万 | -0.87% | 22.93 | 0.34 |
12/07 | 1,152 | 1,155 | 1,148 | 1,150 | +0.17% | 11,700 | 40億2828万 | -0.17% | 23.11 | 0.34 |
12/04 | 1,149 | 1,150 | 1,141 | 1,148 | -0.09% | 10,100 | 40億2128万 | -0.26% | 23.07 | 0.34 |
12/03 | 1,148 | 1,149 | 1,141 | 1,149 | +0.09% | 8,700 | 40億2478万 | -0.17% | 23.09 | 0.34 |
12/02 | 1,149 | 1,154 | 1,145 | 1,148 | +0.17% | 7,200 | 40億2128万 | -0.26% | 23.07 | 0.34 |
12/01 | 1,144 | 1,152 | 1,143 | 1,146 | 0% | 4,500 | 40億1427万 | -0.43% | 23.03 | 0.34 |
11/30 | 1,143 | 1,148 | 1,143 | 1,146 | +0.26% | 2,600 | 40億1427万 | -0.43% | 23.03 | 0.34 |
11/27 | 1,150 | 1,150 | 1,140 | 1,143 | -0.17% | 4,600 | 40億376万 | -0.7% | 22.97 | 0.34 |
11/26 | 1,150 | 1,153 | 1,142 | 1,145 | -0.43% | 10,800 | 40億1077万 | -0.61% | 23.01 | 0.34 |
11/25 | 1,154 | 1,154 | 1,145 | 1,150 | -0.35% | 5,500 | 40億2828万 | -0.17% | 23.11 | 0.34 |
11/24 | 1,159 | 1,159 | 1,143 | 1,154 | +0.26% | 5,500 | 40億4229万 | +0.09% | 23.19 | 0.34 |
11/20 | 1,141 | 1,151 | 1,141 | 1,151 | +0.09% | 3,700 | 40億3179万 | -0.26% | 23.13 | 0.34 |
11/19 | 1,147 | 1,156 | 1,140 | 1,150 | +0.17% | 7,800 | 40億2828万 | -0.43% | 23.11 | 0.34 |
11/18 | 1,148 | 1,149 | 1,140 | 1,148 | -0.17% | 3,900 | 40億2128万 | -0.69% | 23.07 | 0.34 |
11/17 | 1,145 | 1,153 | 1,142 | 1,150 | +0.97% | 6,000 | 40億2828万 | -0.69% | 23.11 | 0.34 |
11/16 | 1,150 | 1,150 | 1,130 | 1,139 | -0.96% | 8,200 | 39億8975万 | -1.73% | 22.89 | 0.34 |
11/13 | 1,160 | 1,160 | 1,138 | 1,150 | -0.61% | 7,800 | 40億2828万 | -0.86% | 23.11 | 0.34 |
11/12 | 1,160 | 1,161 | 1,150 | 1,157 | -0.77% | 9,000 | 40億5280万 | -0.34% | 23.25 | 0.34 |
11/11 | 1,169 | 1,176 | 1,161 | 1,166 | 0% | 3,500 | 40億8433万 | +0.34% | 23.43 | 0.35 |
11/10 | 1,161 | 1,170 | 1,161 | 1,166 | -0.77% | 1,600 | 40億8433万 | +0.34% | 23.43 | 0.35 |
11/09 | 1,161 | 1,180 | 1,161 | 1,175 | +1.21% | 6,800 | 41億1585万 | +1.12% | 23.61 | 0.35 |
11/06 | 1,158 | 1,163 | 1,153 | 1,161 | +0.26% | 6,800 | 40億6681万 | 0% | 23.33 | 0.34 |
11/05 | 1,151 | 1,158 | 1,145 | 1,158 | +0.61% | 6,900 | 40億5631万 | -0.26% | 23.27 | 0.34 |
11/04 | 1,133 | 1,157 | 1,133 | 1,151 | +0.88% | 6,500 | 40億3179万 | -0.78% | 23.13 | 0.34 |