PER
2015/10/01～2016/02/29
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 |
| 02/29 | 1,209 | 1,232 | 1,192 | 1,192 | +0.51% | 396,800 | 560億6361万 | -6.36% | 13.56 | 1.02 |
| 02/26 | 1,191 | 1,207 | 1,177 | 1,186 | -0.34% | 485,200 | 557億8141万 | -7.13% | 13.49 | 1.02 |
| 02/25 | 1,209 | 1,223 | 1,172 | 1,190 | -3.57% | 589,600 | 559億6954万 | -7.1% | 13.53 | 1.02 |
| 02/24 | 1,261 | 1,261 | 1,225 | 1,234 | -3.22% | 674,800 | 580億3901万 | -3.97% | 14.04 | 1.06 |
| 02/23 | 1,285 | 1,294 | 1,265 | 1,275 | +0.16% | 254,100 | 599億6737万 | -1.09% | 14.5 | 1.09 |
| 02/22 | 1,254 | 1,284 | 1,254 | 1,273 | +1.76% | 392,900 | 598億7330万 | -1.39% | 14.48 | 1.09 |
| 02/19 | 1,279 | 1,288 | 1,246 | 1,251 | -3.02% | 326,200 | 588億3857万 | -3.4% | 14.23 | 1.07 |
| 02/18 | 1,299 | 1,312 | 1,267 | 1,290 | +2.79% | 327,000 | 606億7287万 | -0.77% | 14.67 | 1.11 |
| 02/17 | 1,247 | 1,279 | 1,236 | 1,255 | +1.37% | 510,000 | 590億2670万 | -3.83% | 14.27 | 1.08 |
| 02/16 | 1,230 | 1,261 | 1,215 | 1,238 | +2.31% | 326,700 | 582億2714万 | -5.42% | 14.08 | 1.06 |
| 02/15 | 1,199 | 1,219 | 1,181 | 1,210 | +7.36% | 400,900 | 569億1021万 | -8.05% | 13.76 | 1.04 |
| 02/12 | 1,180 | 1,187 | 1,125 | 1,127 | -7.7% | 561,500 | 530億645万 | -15.07% | 12.82 | 0.97 |
| 02/10 | 1,249 | 1,263 | 1,203 | 1,221 | -2.24% | 328,200 | 574億2757万 | -9.08% | 13.89 | 1.05 |
| 02/09 | 1,309 | 1,309 | 1,236 | 1,249 | -6.72% | 368,600 | 587億4450万 | -7.89% | 14.21 | 1.07 |
| 02/08 | 1,325 | 1,346 | 1,313 | 1,339 | +0.68% | 258,800 | 629億7750万 | -2.12% | 15.23 | 1.15 |
| 02/05 | 1,305 | 1,333 | 1,303 | 1,330 | +1.06% | 242,400 | 625億5420万 | -3.48% | 15.13 | 1.14 |
| 02/04 | 1,310 | 1,332 | 1,308 | 1,316 | -1.05% | 167,400 | 618億9573万 | -5.26% | 14.97 | 1.13 |
| 02/03 | 1,341 | 1,344 | 1,306 | 1,330 | -2.06% | 250,300 | 625億5420万 | -4.93% | 15.13 | 1.14 |
| 02/02 | 1,363 | 1,374 | 1,352 | 1,358 | -1.09% | 208,300 | 638億7113万 | -3.48% | 15.45 | 1.17 |
| 02/01 | 1,330 | 1,380 | 1,329 | 1,373 | +5.62% | 539,500 | 645億7663万 | -2.97% | 15.62 | 1.18 |
| 01/29 | 1,270 | 1,310 | 1,259 | 1,300 | +1.17% | 649,100 | 611億4320万 | -8.64% | 14.79 | 1.12 |
| 01/28 | 1,329 | 1,335 | 1,280 | 1,285 | -5.03% | 518,400 | 604億3770万 | -10.33% | 14.62 | 1.1 |
| 01/27 | 1,320 | 1,361 | 1,318 | 1,353 | +4.24% | 306,400 | 636億3596万 | -6.37% | 15.39 | 1.16 |
| 01/26 | 1,320 | 1,365 | 1,294 | 1,298 | -3.13% | 245,200 | 610億4913万 | -10.79% | 14.76 | 1.11 |
| 01/25 | 1,328 | 1,359 | 1,318 | 1,340 | +2.13% | 301,500 | 630億2453万 | -8.59% | 15.24 | 1.15 |
| 01/22 | 1,340 | 1,340 | 1,277 | 1,312 | +2.5% | 423,300 | 617億760万 | -10.93% | 14.92 | 1.13 |
| 01/21 | 1,347 | 1,356 | 1,277 | 1,280 | -0.78% | 511,000 | 602億253万 | -13.69% | 14.56 | 1.1 |
| 01/20 | 1,348 | 1,359 | 1,288 | 1,290 | -3.08% | 245,300 | 606億7287万 | -13.65% | 14.67 | 1.11 |
| 01/19 | 1,324 | 1,356 | 1,317 | 1,331 | -0.52% | 374,500 | 626億123万 | -11.62% | 15.14 | 1.14 |
| 01/18 | 1,318 | 1,345 | 1,310 | 1,338 | -1.55% | 181,800 | 629億3046万 | -11.86% | 15.22 | 1.15 |
| 01/15 | 1,411 | 1,423 | 1,353 | 1,359 | -1.52% | 203,800 | 639億1816万 | -11.18% | 15.46 | 1.17 |
| 01/14 | 1,355 | 1,384 | 1,349 | 1,380 | -1.99% | 283,400 | 649億586万 | -10.62% | 15.7 | 1.19 |
| 01/13 | 1,394 | 1,443 | 1,388 | 1,408 | +3.83% | 477,900 | 662億2279万 | -9.51% | 16.01 | 1.21 |
| 01/12 | 1,396 | 1,412 | 1,353 | 1,356 | -3.83% | 397,400 | 637億7706万 | -13.52% | 15.42 | 1.16 |
| 01/08 | 1,430 | 1,439 | 1,390 | 1,410 | -6% | 872,900 | 663億1685万 | -10.93% | 16.04 | 1.21 |
| 01/07 | 1,505 | 1,523 | 1,492 | 1,500 | -1.64% | 287,300 | 705億4985万 | -5.96% | 17.06 | 1.29 |
| 01/06 | 1,544 | 1,556 | 1,511 | 1,525 | -1.42% | 211,900 | 717億2568万 | -4.75% | 17.35 | 1.31 |
| 01/05 | 1,535 | 1,564 | 1,513 | 1,547 | -0.32% | 215,000 | 727億6041万 | -3.67% | 17.6 | 1.33 |
| 01/04 | 1,585 | 1,597 | 1,539 | 1,552 | -2.21% | 228,600 | 729億9557万 | -3.66% | 17.65 | 1.33 |
| 2015 |
| 12/30 | 1,598 | 1,611 | 1,581 | 1,587 | -0.13% | 115,600 | 746億4174万 | -1.73% | 18.05 | 1.36 |
| 12/29 | 1,562 | 1,595 | 1,551 | 1,589 | +1.02% | 161,100 | 747億3580万 | -1.79% | 18.07 | 1.36 |
| 12/28 | 1,540 | 1,579 | 1,540 | 1,573 | +2.61% | 172,100 | 739億8327万 | -2.9% | 17.89 | 1.35 |
| 12/25 | 1,540 | 1,561 | 1,528 | 1,533 | -1.16% | 153,300 | 721億194万 | -5.6% | 17.44 | 1.32 |
| 12/24 | 1,585 | 1,590 | 1,547 | 1,551 | -1.34% | 150,900 | 729億4854万 | -4.79% | 17.64 | 1.33 |
| 12/22 | 1,567 | 1,583 | 1,557 | 1,572 | +0.32% | 146,900 | 739億3624万 | -3.79% | 17.88 | 1.35 |
| 12/21 | 1,562 | 1,570 | 1,548 | 1,567 | -0.76% | 161,400 | 737億107万 | -4.33% | 17.82 | 1.35 |
| 12/18 | 1,592 | 1,626 | 1,575 | 1,579 | -1.56% | 262,700 | 742億6547万 | -3.84% | 17.96 | 1.36 |
| 12/17 | 1,598 | 1,627 | 1,583 | 1,604 | +2.69% | 354,400 | 754億4130万 | -2.55% | 18.24 | 1.38 |
| 12/16 | 1,545 | 1,568 | 1,539 | 1,562 | +2.36% | 239,500 | 734億6591万 | -5.33% | 17.77 | 1.34 |
| 12/15 | 1,540 | 1,549 | 1,523 | 1,526 | -1.23% | 216,100 | 717億7271万 | -7.85% | 17.36 | 1.31 |
| 12/14 | 1,507 | 1,549 | 1,505 | 1,545 | -2.03% | 287,100 | 726億6634万 | -7.1% | 17.57 | 1.33 |
| 12/11 | 1,550 | 1,585 | 1,550 | 1,577 | -0.25% | 288,900 | 741億7141万 | -5.4% | 17.94 | 1.35 |
| 12/10 | 1,590 | 1,591 | 1,551 | 1,581 | -2.53% | 321,300 | 743億5954万 | -5.39% | 17.98 | 1.36 |
| 12/09 | 1,634 | 1,646 | 1,613 | 1,622 | -1.82% | 201,100 | 762億8790万 | -3.11% | 18.45 | 1.39 |
| 12/08 | 1,694 | 1,700 | 1,640 | 1,652 | -2.71% | 227,000 | 776億9890万 | -1.37% | 18.79 | 1.42 |
| 12/07 | 1,693 | 1,715 | 1,690 | 1,698 | +0.77% | 180,700 | 798億6243万 | +1.37% | 19.31 | 1.46 |
| 12/04 | 1,680 | 1,695 | 1,665 | 1,685 | -1.12% | 171,100 | 792億5099万 | +0.72% | 19.16 | 1.45 |
| 12/03 | 1,730 | 1,739 | 1,701 | 1,704 | -1.1% | 264,200 | 801億4463万 | +1.97% | 19.38 | 1.46 |
| 12/02 | 1,713 | 1,729 | 1,688 | 1,723 | +0.76% | 263,800 | 810億3826万 | +3.3% | 19.6 | 1.48 |
| 12/01 | 1,674 | 1,711 | 1,663 | 1,710 | +2.52% | 288,900 | 804億2683万 | +2.64% | 19.45 | 1.47 |
| 11/30 | 1,653 | 1,673 | 1,653 | 1,668 | +0.91% | 226,100 | 784億5143万 | +0.24% | 18.97 | 1.43 |
| 11/27 | 1,650 | 1,659 | 1,649 | 1,653 | +0.06% | 141,600 | 777億4593万 | -0.48% | 18.8 | 1.42 |
| 11/26 | 1,652 | 1,661 | 1,646 | 1,652 | +0.06% | 229,700 | 776億9890万 | -0.36% | 18.78 | 1.42 |
| 11/25 | 1,654 | 1,664 | 1,650 | 1,651 | -0.6% | 167,900 | 776億5186万 | -0.06% | 18.77 | 1.42 |
| 11/24 | 1,663 | 1,666 | 1,640 | 1,661 | -0.12% | 225,100 | 781億2220万 | +0.91% | 18.89 | 1.43 |
| 11/20 | 1,653 | 1,665 | 1,641 | 1,663 | +0.54% | 193,600 | 782億1626万 | +1.28% | 18.91 | 1.43 |
| 11/19 | 1,666 | 1,681 | 1,648 | 1,654 | -0.9% | 332,600 | 777億9296万 | +1.22% | 18.81 | 1.42 |
| 11/18 | 1,683 | 1,699 | 1,664 | 1,669 | -0.3% | 282,900 | 784億9846万 | +2.64% | 18.98 | 1.43 |
| 11/17 | 1,678 | 1,689 | 1,667 | 1,674 | +0.78% | 177,800 | 787億3363万 | +3.46% | 19.03 | 1.44 |
| 11/16 | 1,648 | 1,666 | 1,635 | 1,661 | -0.72% | 148,300 | 781億2220万 | +3.1% | 18.89 | 1.43 |
| 11/13 | 1,657 | 1,677 | 1,654 | 1,673 | -0.89% | 182,300 | 786億8660万 | +4.37% | 19.02 | 1.44 |
| 11/12 | 1,697 | 1,710 | 1,680 | 1,688 | -0.71% | 139,000 | 793億9209万 | +5.7% | 19.19 | 1.45 |
| 11/11 | 1,701 | 1,705 | 1,686 | 1,700 | -0.06% | 108,500 | 799億5649万 | +6.92% | 19.33 | 1.46 |
| 11/10 | 1,690 | 1,703 | 1,673 | 1,701 | -0.18% | 83,600 | 800億353万 | +7.52% | 19.34 | 1.46 |
| 11/09 | 1,667 | 1,706 | 1,653 | 1,704 | +2.9% | 251,500 | 801億4463万 | +8.19% | 19.38 | 1.46 |
| 11/06 | 1,654 | 1,675 | 1,639 | 1,656 | -0.66% | 172,200 | 778億8703万 | +5.61% | 18.83 | 1.42 |
| 11/05 | 1,661 | 1,675 | 1,652 | 1,667 | +0.42% | 162,100 | 784億440万 | +6.38% | 18.96 | 1.43 |
| 11/04 | 1,665 | 1,682 | 1,655 | 1,660 | +1.47% | 177,500 | 780億7516万 | +6.21% | 18.88 | 1.43 |
| 11/02 | 1,629 | 1,648 | 1,606 | 1,636 | -1.03% | 149,100 | 769億4637万 | +4.74% | 18.6 | 1.4 |
| 10/30 | 1,657 | 1,675 | 1,624 | 1,653 | -0.06% | 195,800 | 777億4593万 | +5.89% | 18.8 | 1.42 |
| 10/29 | 1,660 | 1,676 | 1,642 | 1,654 | +0.79% | 186,700 | 777億9296万 | +6.03% | 18.81 | 1.42 |
| 10/28 | 1,643 | 1,650 | 1,630 | 1,641 | +0.06% | 197,100 | 771億8153万 | +4.99% | 18.66 | 1.41 |
| 10/27 | 1,668 | 1,668 | 1,630 | 1,640 | -1.97% | 261,100 | 771億3450万 | +4.66% | 18.65 | 1.41 |
| 10/26 | 1,690 | 1,696 | 1,656 | 1,673 | +1.09% | 424,600 | 786億8660万 | +6.56% | 19.02 | 1.44 |
| 10/23 | 1,633 | 1,678 | 1,629 | 1,655 | +4.61% | 701,400 | 778億4000万 | +5.28% | 18.82 | 1.42 |
| 10/22 | 1,565 | 1,611 | 1,560 | 1,582 | +0.38% | 396,300 | 744億657万 | +0.44% | 17.99 | 1.36 |
| 10/21 | 1,508 | 1,583 | 1,505 | 1,576 | +4.79% | 531,600 | 741億2437万 | -0.38% | 17.92 | 1.35 |
| 10/20 | 1,501 | 1,513 | 1,487 | 1,504 | -0.53% | 281,100 | 707億3798万 | -5.35% | 17.1 | 1.29 |
| 10/19 | 1,560 | 1,570 | 1,503 | 1,512 | -2.7% | 798,200 | 711億1424万 | -5.5% | 17.19 | 1.3 |
| 10/16 | 1,484 | 1,566 | 1,484 | 1,554 | +6.37% | 1,047,600 | 730億8964万 | -3.24% | 17.67 | 1.33 |
| 10/15 | 1,421 | 1,464 | 1,400 | 1,461 | +1.04% | 239,200 | 687億1555万 | -9.25% | 16.61 | 1.25 |
| 10/14 | 1,472 | 1,473 | 1,440 | 1,446 | -1.77% | 211,600 | 680億1005万 | -10.69% | 16.44 | 1.24 |
| 10/13 | 1,498 | 1,498 | 1,469 | 1,472 | -2.52% | 347,800 | 692億3292万 | -9.69% | 16.74 | 1.26 |
| 10/09 | 1,475 | 1,516 | 1,472 | 1,510 | +2.86% | 351,900 | 710億2018万 | -7.81% | 17.17 | 1.3 |
| 10/08 | 1,484 | 1,511 | 1,461 | 1,468 | -3.61% | 522,800 | 690億4478万 | -10.81% | 16.69 | 1.26 |
| 10/07 | 1,501 | 1,552 | 1,501 | 1,523 | +1.06% | 365,700 | 716億3161万 | -8.09% | 17.32 | 1.31 |
| 10/06 | 1,496 | 1,522 | 1,496 | 1,507 | +0.4% | 458,400 | 708億7908万 | -9.6% | 17.14 | 1.29 |
| 10/05 | 1,559 | 1,563 | 1,492 | 1,501 | -1.31% | 613,000 | 705億9688万 | -10.39% | 17.07 | 1.29 |
| 10/02 | 1,505 | 1,529 | 1,477 | 1,521 | -0.91% | 533,800 | 715億3754万 | -9.63% | 17.29 | 1.31 |
| 10/01 | 1,549 | 1,604 | 1,511 | 1,535 | -5.6% | 799,500 | 721億9601万 | -9.01% | 17.45 | 1.32 |
