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 | 248 | 248 | 241 | 241 | -2.82% | 32,400 | 63億938万 | -0.41% | 15.55 | 0.44 |
03/30 | 251 | 251 | 248 | 248 | -1.59% | 8,200 | 64億9264万 | +2.9% | 16 | 0.45 |
03/29 | 252 | 252 | 247 | 252 | 0% | 19,100 | 65億9736万 | +5% | 16.26 | 0.46 |
03/28 | 254 | 254 | 246 | 252 | -0.79% | 39,800 | 65億9736万 | +5.88% | 16.26 | 0.46 |
03/25 | 251 | 255 | 250 | 254 | +1.6% | 32,900 | 66億4972万 | +7.17% | 16.39 | 0.46 |
03/24 | 253 | 253 | 248 | 250 | -1.19% | 31,100 | 65億4500万 | +6.38% | 16.13 | 0.45 |
03/23 | 256 | 256 | 252 | 253 | -0.78% | 18,300 | 66億2354万 | +8.58% | 16.33 | 0.46 |
03/22 | 253 | 256 | 252 | 255 | +0.79% | 37,800 | 66億7590万 | +9.91% | 16.46 | 0.46 |
03/18 | 254 | 254 | 248 | 253 | -0.78% | 42,800 | 66億2354万 | +10% | 16.33 | 0.46 |
03/17 | 255 | 262 | 253 | 255 | +1.59% | 67,900 | 66億7590万 | +12.33% | 16.46 | 0.46 |
03/16 | 255 | 256 | 250 | 251 | -1.57% | 39,600 | 65億7118万 | +11.06% | 16.2 | 0.45 |
03/15 | 255 | 262 | 249 | 255 | -0.78% | 121,000 | 66億7590万 | +13.33% | 16.46 | 0.46 |
03/14 | 245 | 281 | 243 | 257 | +6.64% | 250,100 | 67億2826万 | +14.73% | 16.59 | 0.46 |
03/11 | 236 | 242 | 236 | 241 | +0.42% | 35,400 | 63億938万 | +8.07% | 15.55 | 0.44 |
03/10 | 235 | 241 | 235 | 240 | +2.56% | 35,700 | 62億8320万 | +7.62% | 15.49 | 0.43 |
03/09 | 235 | 235 | 231 | 234 | -1.27% | 19,400 | 61億2612万 | +4.93% | 15.1 | 0.42 |
03/08 | 237 | 241 | 229 | 237 | -0.84% | 55,200 | 62億466万 | +6.28% | 15.29 | 0.43 |
03/07 | 232 | 244 | 232 | 239 | +2.14% | 63,000 | 62億5702万 | +6.7% | 15.42 | 0.43 |
03/04 | 229 | 235 | 228 | 234 | +2.63% | 71,000 | 61億2612万 | +4.46% | 15.1 | 0.42 |
03/03 | 227 | 230 | 227 | 228 | +0.88% | 27,700 | 59億6904万 | +1.79% | 14.71 | 0.41 |
03/02 | 233 | 233 | 226 | 226 | +0.89% | 36,800 | 59億1668万 | +0.44% | 14.58 | 0.41 |
03/01 | 228 | 229 | 224 | 224 | -1.75% | 24,800 | 58億6432万 | -0.44% | 14.46 | 0.4 |
02/29 | 231 | 236 | 225 | 228 | +0.88% | 98,100 | 59億6904万 | +0.88% | 14.71 | 0.41 |
02/26 | 217 | 240 | 217 | 226 | +2.73% | 221,300 | 59億1668万 | 0% | 14.58 | 0.41 |
02/25 | 217 | 222 | 217 | 220 | +2.8% | 46,300 | 57億5960万 | -2.65% | 14.2 | 0.4 |
02/24 | 217 | 220 | 213 | 214 | -0.93% | 43,200 | 56億252万 | -5.73% | 13.81 | 0.39 |
02/23 | 216 | 224 | 214 | 216 | +0.47% | 74,600 | 56億5488万 | -4.85% | 13.94 | 0.39 |
02/22 | 211 | 217 | 209 | 215 | +1.9% | 47,500 | 56億2870万 | -5.7% | 13.87 | 0.39 |
02/19 | 211 | 214 | 207 | 211 | -1.4% | 42,300 | 55億2398万 | -7.86% | 13.62 | 0.38 |
02/18 | 216 | 218 | 212 | 214 | +1.9% | 40,200 | 56億252万 | -6.96% | 13.81 | 0.39 |
02/17 | 211 | 218 | 210 | 210 | +0.48% | 66,000 | 54億9780万 | -9.48% | 13.55 | 0.38 |
02/16 | 202 | 215 | 202 | 209 | +3.47% | 99,400 | 54億7162万 | -10.3% | 13.49 | 0.38 |
02/15 | 207 | 210 | 197 | 202 | +0.5% | 175,600 | 52億8836万 | -14.04% | 13.04 | 0.36 |
02/12 | 208 | 209 | 201 | 201 | -7.8% | 58,300 | 52億6218万 | -15.19% | 12.97 | 0.36 |
02/10 | 226 | 226 | 217 | 218 | -3.11% | 34,400 | 57億724万 | -9.17% | 14.07 | 0.39 |
02/09 | 230 | 236 | 224 | 225 | -4.66% | 81,000 | 58億9050万 | -7.02% | 14.52 | 0.41 |
02/08 | 227 | 236 | 226 | 236 | +3.96% | 37,900 | 61億7848万 | -3.28% | 15.23 | 0.43 |
02/05 | 232 | 233 | 226 | 227 | -3.81% | 40,800 | 59億4286万 | -7.35% | 14.65 | 0.41 |
02/04 | 238 | 243 | 236 | 236 | -2.07% | 23,100 | 61億7848万 | -4.45% | 15.23 | 0.43 |
02/03 | 241 | 243 | 238 | 241 | -2.03% | 30,300 | 63億938万 | -2.82% | 15.55 | 0.44 |
02/02 | 251 | 251 | 245 | 246 | -1.99% | 46,200 | 64億4028万 | -1.2% | 15.88 | 0.44 |
02/01 | 248 | 251 | 246 | 251 | +3.29% | 45,400 | 65億7118万 | +0.8% | 16.2 | 0.45 |
01/29 | 241 | 245 | 236 | 243 | +2.1% | 24,000 | 63億6174万 | -2.8% | 15.68 | 0.44 |
01/28 | 242 | 242 | 238 | 238 | -0.83% | 20,400 | 62億3084万 | -5.18% | 15.36 | 0.43 |
01/27 | 240 | 241 | 235 | 240 | +2.13% | 30,800 | 62億8320万 | -4.76% | 15.49 | 0.43 |
01/26 | 241 | 241 | 233 | 235 | -2.89% | 25,000 | 61億5230万 | -7.11% | 15.17 | 0.42 |
01/25 | 247 | 247 | 233 | 242 | +1.68% | 43,700 | 63億3556万 | -5.1% | 15.62 | 0.44 |
01/22 | 231 | 238 | 231 | 238 | +5.78% | 40,000 | 62億3084万 | -7.03% | 15.36 | 0.43 |
01/21 | 230 | 238 | 225 | 225 | -2.17% | 48,500 | 58億9050万 | -12.45% | 14.52 | 0.41 |
01/20 | 238 | 239 | 230 | 230 | -3.36% | 24,400 | 60億2140万 | -11.2% | 14.84 | 0.42 |
01/19 | 236 | 244 | 235 | 238 | +0.85% | 35,600 | 62億3084万 | -8.46% | 15.36 | 0.43 |
01/18 | 230 | 238 | 229 | 236 | -0.84% | 25,100 | 61億7848万 | -9.92% | 15.23 | 0.43 |
01/15 | 247 | 250 | 234 | 238 | -1.24% | 61,800 | 62億3084万 | -9.85% | 15.36 | 0.43 |
01/14 | 246 | 246 | 222 | 241 | -3.21% | 125,700 | 63億938万 | -9.4% | 15.55 | 0.44 |
01/13 | 248 | 258 | 247 | 249 | +2.05% | 79,800 | 65億1882万 | -7.09% | 16.07 | 0.45 |
01/12 | 255 | 257 | 243 | 244 | -5.06% | 91,600 | 63億8792万 | -9.63% | 15.75 | 0.44 |
01/08 | 256 | 264 | 255 | 257 | 0% | 42,100 | 67億2826万 | -5.51% | 16.59 | 0.46 |
01/07 | 266 | 267 | 254 | 257 | -3.38% | 57,300 | 67億2826万 | -5.86% | 16.59 | 0.46 |
01/06 | 270 | 270 | 264 | 266 | -0.75% | 25,800 | 69億6388万 | -3.27% | 17.17 | 0.48 |
01/05 | 274 | 275 | 263 | 268 | 0% | 79,800 | 70億1624万 | -2.9% | 17.29 | 0.48 |
01/04 | 278 | 286 | 265 | 268 | -3.6% | 83,300 | 70億1624万 | -3.25% | 17.29 | 0.48 |
2015 |
12/30 | 276 | 283 | 274 | 278 | +1.46% | 55,500 | 72億7804万 | 0% | 17.94 | 0.5 |
12/29 | 265 | 278 | 264 | 274 | +4.58% | 73,700 | 71億7332万 | -1.79% | 17.68 | 0.49 |
12/28 | 255 | 265 | 254 | 262 | +1.95% | 32,600 | 68億5916万 | -6.43% | 16.91 | 0.47 |
12/25 | 264 | 264 | 254 | 257 | -0.39% | 61,000 | 67億2826万 | -8.54% | 16.59 | 0.46 |
12/24 | 262 | 264 | 254 | 258 | -1.15% | 117,600 | 67億5444万 | -8.51% | 16.65 | 0.47 |
12/22 | 265 | 266 | 256 | 261 | -1.88% | 58,600 | 68億3298万 | -7.77% | 16.84 | 0.47 |
12/21 | 265 | 268 | 256 | 266 | -1.48% | 74,200 | 69億6388万 | -6.34% | 17.17 | 0.48 |
12/18 | 273 | 275 | 270 | 270 | -0.37% | 39,000 | 70億6860万 | -4.93% | 17.42 | 0.49 |
12/17 | 273 | 274 | 269 | 271 | 0% | 87,600 | 70億9478万 | -4.91% | 17.49 | 0.49 |
12/16 | 270 | 274 | 267 | 271 | +0.37% | 115,300 | 70億9478万 | -4.91% | 17.49 | 0.49 |
12/15 | 273 | 278 | 268 | 270 | +0.37% | 69,600 | 70億6860万 | -5.26% | 17.42 | 0.49 |
12/14 | 267 | 271 | 265 | 269 | -0.74% | 41,500 | 70億4242万 | -5.61% | 17.36 | 0.49 |
12/11 | 270 | 276 | 268 | 271 | -0.37% | 114,200 | 70億9478万 | -4.91% | 17.49 | 0.49 |
12/10 | 272 | 278 | 272 | 272 | -1.81% | 28,700 | 71億2096万 | -4.56% | 17.55 | 0.49 |
12/09 | 278 | 282 | 263 | 277 | -2.46% | 64,000 | 72億5186万 | -2.46% | 17.88 | 0.5 |
12/08 | 288 | 289 | 284 | 284 | -1.73% | 27,200 | 74億3512万 | 0% | 18.33 | 0.51 |
12/07 | 291 | 294 | 289 | 289 | -0.34% | 22,100 | 75億6602万 | +2.12% | 18.65 | 0.52 |
12/04 | 294 | 294 | 286 | 290 | -1.36% | 55,400 | 75億9220万 | +2.47% | 18.71 | 0.52 |
12/03 | 294 | 296 | 292 | 294 | -0.68% | 38,000 | 76億9692万 | +4.26% | 18.97 | 0.53 |
12/02 | 295 | 296 | 293 | 296 | +0.68% | 30,900 | 77億4928万 | +5.34% | 19.1 | 0.53 |
12/01 | 295 | 298 | 292 | 294 | -0.34% | 39,300 | 76億9692万 | +5% | 18.97 | 0.53 |
11/30 | 294 | 299 | 294 | 295 | -0.67% | 45,000 | 77億2310万 | +5.73% | 19.04 | 0.53 |
11/27 | 296 | 300 | 294 | 297 | -0.34% | 74,200 | 77億7546万 | +7.22% | 19.17 | 0.54 |
11/26 | 294 | 300 | 290 | 298 | +1.02% | 125,200 | 78億164万 | +7.97% | 19.23 | 0.54 |
11/25 | 295 | 298 | 290 | 295 | +0.34% | 124,700 | 77億2310万 | +7.66% | 19.04 | 0.53 |
11/24 | 289 | 295 | 286 | 294 | +1.73% | 104,600 | 76億9692万 | +8.09% | 18.97 | 0.53 |
11/20 | 289 | 292 | 289 | 289 | -1.03% | 18,700 | 75億6602万 | +6.64% | 18.65 | 0.52 |
11/19 | 292 | 293 | 287 | 292 | +1.04% | 43,100 | 76億4456万 | +8.55% | 18.84 | 0.53 |
11/18 | 283 | 293 | 282 | 289 | +2.12% | 152,400 | 75億6602万 | +7.84% | 18.65 | 0.52 |
11/17 | 282 | 285 | 275 | 283 | +1.8% | 90,800 | 74億894万 | +5.99% | 18.26 | 0.51 |
11/16 | 276 | 286 | 275 | 278 | -1.77% | 55,300 | 72億7804万 | +4.51% | 17.94 | 0.5 |
11/13 | 277 | 291 | 272 | 283 | +1.07% | 120,900 | 74億894万 | +6.79% | 18.26 | 0.51 |
11/12 | 276 | 282 | 272 | 280 | +1.82% | 97,500 | 73億3040万 | +6.06% | 18.07 | 0.51 |
11/11 | 269 | 280 | 268 | 275 | +2.23% | 63,900 | 71億9950万 | +4.96% | 17.75 | 0.5 |
11/10 | 267 | 270 | 267 | 269 | -0.37% | 20,400 | 70億4242万 | +3.07% | 17.36 | 0.49 |
11/09 | 270 | 273 | 268 | 270 | +0.75% | 39,700 | 70億6860万 | +3.85% | 17.42 | 0.49 |
11/06 | 262 | 275 | 262 | 268 | +1.52% | 19,000 | 70億1624万 | +3.88% | 17.29 | 0.48 |
11/05 | 262 | 269 | 262 | 264 | 0% | 37,700 | 69億1152万 | +2.72% | 17.04 | 0.48 |
11/04 | 270 | 272 | 264 | 264 | -1.12% | 51,500 | 69億1152万 | +3.53% | 17.04 | 0.48 |