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 | 1,994 | 1,994 | 1,947 | 1,947 | -2.36% | 10,400 | 161億9514万 | +0.57% | 8.45 | 0.66 |
03/30 | 1,995 | 2,007 | 1,982 | 1,994 | -0.99% | 13,300 | 165億8609万 | +3.32% | 8.66 | 0.68 |
03/29 | 2,031 | 2,039 | 1,971 | 2,014 | -1.61% | 16,900 | 167億5245万 | +4.84% | 8.74 | 0.69 |
03/28 | 2,030 | 2,047 | 2,023 | 2,047 | +1.09% | 10,900 | 170億2694万 | +6.89% | 8.89 | 0.7 |
03/25 | 2,038 | 2,039 | 2,001 | 2,025 | +0.2% | 16,800 | 168億4395万 | +6.24% | 8.79 | 0.69 |
03/24 | 2,025 | 2,028 | 2,012 | 2,021 | -0.2% | 9,800 | 168億1067万 | +6.37% | 8.77 | 0.69 |
03/23 | 2,012 | 2,025 | 2,003 | 2,025 | +0.65% | 7,600 | 168億4395万 | +6.97% | 8.79 | 0.69 |
03/22 | 1,997 | 2,012 | 1,990 | 2,012 | +1.77% | 14,900 | 167億3581万 | +6.68% | 8.74 | 0.69 |
03/18 | 1,984 | 1,984 | 1,941 | 1,977 | +0.3% | 9,400 | 164億4468万 | +5.33% | 8.58 | 0.68 |
03/17 | 1,979 | 1,990 | 1,943 | 1,971 | -0.4% | 7,800 | 163億9477万 | +5.74% | 8.56 | 0.67 |
03/16 | 1,965 | 1,997 | 1,963 | 1,979 | -0.2% | 9,400 | 164億6132万 | +6.57% | 8.59 | 0.68 |
03/15 | 1,975 | 1,999 | 1,967 | 1,983 | +0.41% | 7,600 | 164億9459万 | +7.07% | 8.61 | 0.68 |
03/14 | 1,970 | 1,987 | 1,965 | 1,975 | +1.86% | 9,600 | 164億2805万 | +6.7% | 8.57 | 0.67 |
03/11 | 1,902 | 1,966 | 1,901 | 1,939 | +0.57% | 20,900 | 161億2860万 | +4.81% | 8.42 | 0.66 |
03/10 | 1,891 | 1,928 | 1,891 | 1,928 | +2.01% | 10,500 | 160億3710万 | +4.05% | 8.37 | 0.66 |
03/09 | 1,895 | 1,898 | 1,871 | 1,890 | -1.77% | 13,500 | 157億2102万 | +1.78% | 8.21 | 0.65 |
03/08 | 1,928 | 1,937 | 1,885 | 1,924 | -0.82% | 15,300 | 160億383万 | +3.16% | 8.35 | 0.66 |
03/07 | 1,918 | 1,948 | 1,895 | 1,940 | +2.43% | 14,100 | 161億3692万 | +3.63% | 8.42 | 0.66 |
03/04 | 1,854 | 1,911 | 1,835 | 1,894 | +2.66% | 15,300 | 157億5429万 | +0.85% | 8.22 | 0.65 |
03/03 | 1,850 | 1,863 | 1,825 | 1,845 | +0.33% | 12,200 | 153億4671万 | -2.07% | 8.01 | 0.63 |
03/02 | 1,849 | 1,857 | 1,812 | 1,839 | +1.88% | 10,100 | 152億9680万 | -2.8% | 7.98 | 0.63 |
03/01 | 1,784 | 1,811 | 1,734 | 1,805 | +0.73% | 15,600 | 150億1399万 | -5% | 7.84 | 0.62 |
02/29 | 1,839 | 1,853 | 1,788 | 1,792 | -1.32% | 15,500 | 149億585万 | -6.08% | 7.78 | 0.61 |
02/26 | 1,840 | 1,850 | 1,809 | 1,816 | -0.38% | 7,900 | 151億548万 | -5.22% | 7.88 | 0.62 |
02/25 | 1,803 | 1,830 | 1,803 | 1,823 | +2.3% | 5,500 | 151億6371万 | -5.1% | 7.91 | 0.62 |
02/24 | 1,784 | 1,802 | 1,760 | 1,782 | -0.5% | 11,400 | 148億2267万 | -7.48% | 7.74 | 0.61 |
02/23 | 1,860 | 1,860 | 1,777 | 1,791 | -3.03% | 14,600 | 148億9753万 | -7.44% | 7.78 | 0.61 |
02/22 | 1,825 | 1,850 | 1,808 | 1,847 | +0.71% | 7,800 | 153億6334万 | -4.94% | 8.02 | 0.63 |
02/19 | 1,840 | 1,856 | 1,828 | 1,834 | -2.29% | 11,600 | 152億5521万 | -5.9% | 7.96 | 0.63 |
02/18 | 1,890 | 1,900 | 1,871 | 1,877 | +2.51% | 12,500 | 156億1288万 | -4.04% | 8.15 | 0.64 |
02/17 | 1,838 | 1,875 | 1,799 | 1,831 | -1.35% | 14,700 | 152億3025万 | -6.68% | 7.95 | 0.63 |
02/16 | 1,821 | 1,899 | 1,790 | 1,856 | +4.21% | 33,000 | 154億3820万 | -5.69% | 8.06 | 0.63 |
02/15 | 1,720 | 1,795 | 1,720 | 1,781 | +6.84% | 15,200 | 148億1435万 | -9.91% | 7.73 | 0.61 |
02/12 | 1,700 | 1,703 | 1,600 | 1,667 | -6.35% | 56,500 | 138億6610万 | -16.23% | 7.24 | 0.57 |
02/10 | 1,854 | 1,869 | 1,761 | 1,780 | -3.99% | 29,300 | 148億604万 | -11.44% | 7.73 | 0.61 |
02/09 | 1,895 | 1,895 | 1,838 | 1,854 | -6.13% | 36,900 | 154億2157万 | -8.58% | 8.05 | 0.63 |
02/08 | 1,900 | 1,977 | 1,900 | 1,975 | +1.18% | 29,900 | 164億2805万 | -3.38% | 8.57 | 0.67 |
02/05 | 1,989 | 2,004 | 1,928 | 1,952 | -2.59% | 25,600 | 162億3673万 | -5.1% | 8.47 | 0.67 |
02/04 | 2,000 | 2,014 | 1,990 | 2,004 | -1.13% | 27,800 | 166億6927万 | -3.28% | 8.7 | 0.68 |
02/03 | 2,045 | 2,053 | 1,989 | 2,027 | -2.78% | 31,800 | 168億6058万 | -2.74% | 8.8 | 0.69 |
02/02 | 2,112 | 2,123 | 2,080 | 2,085 | -0.52% | 35,100 | 173億4303万 | -0.43% | 9.05 | 0.71 |
02/01 | 2,134 | 2,134 | 2,090 | 2,096 | +0.53% | 32,700 | 174億3452万 | -0.33% | 9.1 | 0.72 |
01/29 | 2,066 | 2,090 | 2,038 | 2,085 | +1.56% | 25,900 | 173億4303万 | -1.28% | 9.05 | 0.71 |
01/28 | 2,040 | 2,076 | 2,038 | 2,053 | +0.1% | 28,600 | 170億7685万 | -3.02% | 8.91 | 0.7 |
01/27 | 2,086 | 2,090 | 2,036 | 2,051 | +1.23% | 29,400 | 170億6021万 | -3.44% | 8.9 | 0.7 |
01/26 | 2,012 | 2,112 | 2,000 | 2,026 | +0.7% | 47,800 | 168億5226万 | -4.7% | 8.8 | 0.69 |
01/25 | 2,030 | 2,030 | 2,001 | 2,012 | +1.11% | 34,100 | 167億3581万 | -5.41% | 8.74 | 0.69 |
01/22 | 1,971 | 1,991 | 1,951 | 1,990 | +2.9% | 26,700 | 165億5282万 | -6.44% | 8.64 | 0.68 |
01/21 | 1,925 | 2,033 | 1,925 | 1,934 | -0.82% | 40,900 | 160億8701万 | -9.29% | 8.4 | 0.66 |
01/20 | 2,027 | 2,034 | 1,930 | 1,950 | -3.75% | 39,400 | 162億2010万 | -8.79% | 8.47 | 0.67 |
01/19 | 2,008 | 2,088 | 1,990 | 2,026 | +2.74% | 56,800 | 168億5226万 | -5.42% | 8.8 | 0.69 |
01/18 | 1,963 | 1,979 | 1,900 | 1,972 | -1.6% | 26,000 | 164億309万 | -8.02% | 8.56 | 0.67 |
01/15 | 2,054 | 2,060 | 2,000 | 2,004 | 0% | 38,700 | 166億6927万 | -6.7% | 8.7 | 0.68 |
01/14 | 2,030 | 2,030 | 1,980 | 2,004 | -1.76% | 33,900 | 166億6927万 | -6.83% | 8.7 | 0.68 |
01/13 | 2,000 | 2,060 | 1,988 | 2,040 | +3.55% | 26,700 | 169億6872万 | -5.29% | 8.86 | 0.7 |
01/12 | 2,040 | 2,075 | 1,955 | 1,970 | -5.38% | 59,700 | 163億8646万 | -8.63% | 8.55 | 0.67 |
01/08 | 2,080 | 2,124 | 2,079 | 2,082 | -1.79% | 41,400 | 173億1807万 | -3.66% | 9.04 | 0.71 |
01/07 | 2,152 | 2,160 | 2,100 | 2,120 | -1.9% | 52,800 | 176億3416万 | -1.9% | 9.2 | 0.72 |
01/06 | 2,215 | 2,228 | 2,120 | 2,161 | -3.48% | 67,400 | 179億7519万 | +0.14% | 9.38 | 0.74 |
01/05 | 2,205 | 2,269 | 2,201 | 2,239 | -0.09% | 55,700 | 186億2400万 | +4.04% | 9.72 | 0.76 |
01/04 | 2,311 | 2,311 | 2,224 | 2,241 | -3.07% | 52,300 | 186億4063万 | +4.52% | 9.73 | 0.77 |
2015 |
12/30 | 2,330 | 2,340 | 2,297 | 2,312 | +0.26% | 52,900 | 192億3121万 | +8.34% | 10.04 | 0.79 |
12/29 | 2,320 | 2,344 | 2,295 | 2,306 | -0.77% | 56,800 | 191億8130万 | +8.62% | 10.01 | 0.79 |
12/28 | 2,288 | 2,348 | 2,288 | 2,324 | +2.51% | 50,300 | 193億3103万 | +10.09% | 10.09 | 0.79 |
12/25 | 2,300 | 2,314 | 2,257 | 2,267 | -1.56% | 48,800 | 188億5690万 | +8% | 9.84 | 0.77 |
12/24 | 2,398 | 2,430 | 2,270 | 2,303 | -1.45% | 152,400 | 191億5635万 | +10.24% | 10 | 0.79 |
12/22 | 2,161 | 2,380 | 2,161 | 2,337 | +6.71% | 100,500 | 194億3916万 | +12.46% | 10.15 | 0.8 |
12/21 | 2,250 | 2,254 | 2,113 | 2,190 | -1.79% | 57,800 | 182億1642万 | +6.1% | 9.51 | 0.75 |
12/18 | 2,130 | 2,270 | 2,122 | 2,230 | +6.09% | 101,200 | 185億4914万 | +8.46% | 9.68 | 0.76 |
12/17 | 2,082 | 2,117 | 2,082 | 2,102 | +2.44% | 27,400 | 174億8443万 | +2.69% | 9.13 | 0.72 |
12/16 | 2,073 | 2,085 | 2,039 | 2,052 | +1.13% | 16,000 | 170億6853万 | +0.44% | 8.91 | 0.7 |
12/15 | 2,104 | 2,134 | 2,029 | 2,029 | -3.66% | 36,800 | 168億7722万 | -0.59% | 8.81 | 0.69 |
12/14 | 2,035 | 2,111 | 2,035 | 2,106 | +1.69% | 28,500 | 175億1770万 | +3.29% | 9.14 | 0.72 |
12/11 | 2,050 | 2,100 | 2,050 | 2,071 | +0.24% | 25,000 | 172億2657万 | +1.87% | 8.99 | 0.71 |
12/10 | 2,077 | 2,077 | 2,044 | 2,066 | -0.53% | 16,400 | 171億8498万 | +2.13% | 8.97 | 0.71 |
12/09 | 2,041 | 2,090 | 2,034 | 2,077 | +0.73% | 16,500 | 172億7648万 | +3.13% | 9.02 | 0.71 |
12/08 | 2,090 | 2,090 | 2,061 | 2,062 | -1.25% | 10,100 | 171億5171万 | +2.89% | 8.95 | 0.7 |
12/07 | 2,100 | 2,107 | 2,080 | 2,088 | +0.34% | 24,100 | 173億6798万 | +4.61% | 9.07 | 0.71 |
12/04 | 2,068 | 2,098 | 2,065 | 2,081 | -0.19% | 31,300 | 173億975万 | +4.78% | 9.03 | 0.71 |
12/03 | 2,068 | 2,095 | 2,068 | 2,085 | -0.14% | 18,800 | 173億4303万 | +5.57% | 9.05 | 0.71 |
12/02 | 2,091 | 2,100 | 2,069 | 2,088 | 0% | 25,000 | 173億6798万 | +6.31% | 9.07 | 0.71 |
12/01 | 2,096 | 2,100 | 2,055 | 2,088 | +1.75% | 41,400 | 173億6798万 | +6.86% | 9.07 | 0.71 |
11/30 | 2,014 | 2,100 | 2,008 | 2,052 | +1.89% | 43,900 | 170億6853万 | +5.61% | 8.91 | 0.7 |
11/27 | 2,027 | 2,027 | 2,010 | 2,014 | -0.15% | 8,800 | 167億5245万 | +4.14% | 8.74 | 0.69 |
11/26 | 2,021 | 2,025 | 2,009 | 2,017 | +0.3% | 10,800 | 167億7740万 | +4.72% | 8.76 | 0.69 |
11/25 | 2,002 | 2,020 | 2,002 | 2,011 | -0.49% | 9,900 | 167億2749万 | +4.96% | 8.73 | 0.69 |
11/24 | 2,002 | 2,025 | 2,002 | 2,021 | 0% | 12,400 | 168億1067万 | +6.03% | 8.77 | 0.69 |
11/20 | 2,026 | 2,030 | 2,001 | 2,021 | -0.3% | 15,200 | 168億1067万 | +6.48% | 8.77 | 0.69 |
11/19 | 2,010 | 2,029 | 2,003 | 2,027 | +0.85% | 10,300 | 168億6058万 | +7.36% | 8.8 | 0.69 |
11/18 | 2,022 | 2,042 | 2,010 | 2,010 | -0.2% | 15,800 | 167億1918万 | +7.03% | 8.73 | 0.69 |
11/17 | 2,010 | 2,026 | 2,003 | 2,014 | +1.21% | 14,700 | 167億5245万 | +7.76% | 8.74 | 0.69 |
11/16 | 1,958 | 2,010 | 1,955 | 1,990 | -0.9% | 12,100 | 165億5282万 | +6.87% | 8.64 | 0.68 |
11/13 | 2,000 | 2,020 | 1,999 | 2,008 | +0.65% | 16,000 | 167億254万 | +8.25% | 8.72 | 0.69 |
11/12 | 2,000 | 2,005 | 1,986 | 1,995 | +0.2% | 9,100 | 165億9441万 | +8.01% | 8.66 | 0.68 |
11/11 | 1,983 | 2,021 | 1,983 | 1,991 | -0.8% | 10,900 | 165億6113万 | +8.32% | 8.64 | 0.68 |
11/10 | 1,988 | 2,025 | 1,958 | 2,007 | +0.6% | 18,000 | 166億9422万 | +9.73% | 8.71 | 0.69 |
11/09 | 2,025 | 2,038 | 1,991 | 1,995 | +2.57% | 37,100 | 165億9441万 | +9.68% | 8.66 | 0.68 |
11/06 | 1,825 | 1,946 | 1,822 | 1,945 | +6.28% | 34,700 | 161億7851万 | +7.52% | 8.44 | 0.66 |
11/05 | 1,830 | 1,862 | 1,830 | 1,830 | +0.05% | 10,600 | 152億2194万 | +1.61% | 7.95 | 0.62 |
11/04 | 1,840 | 1,840 | 1,817 | 1,829 | -0.05% | 14,000 | 152億1362万 | +1.84% | 7.94 | 0.62 |