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 | 538 | 564 | 538 | 540 | +0.19% | 4,600 | 18億387万 | -3.74% | 13.39 | 1.82 |
| 03/30 | 517 | 592 | 517 | 539 | +3.26% | 45,500 | 18億52万 | -3.75% | 13.36 | 1.82 |
| 03/29 | 524 | 527 | 516 | 522 | -2.25% | 6,100 | 17億4374万 | -6.12% | 12.94 | 1.76 |
| 03/28 | 535 | 537 | 530 | 534 | -1.29% | 3,100 | 17億8382万 | -3.44% | 13.24 | 1.8 |
| 03/25 | 555 | 555 | 541 | 541 | -1.28% | 4,200 | 18億721万 | -1.64% | 13.41 | 1.82 |
| 03/24 | 550 | 550 | 546 | 548 | -1.62% | 4,000 | 18億3059万 | +0.37% | 13.58 | 1.85 |
| 03/23 | 555 | 560 | 547 | 557 | +0.36% | 3,900 | 18億6065万 | +2.77% | 13.81 | 1.88 |
| 03/22 | 561 | 565 | 547 | 555 | -2.12% | 8,100 | 18億5397万 | +3.54% | 13.76 | 1.87 |
| 03/18 | 565 | 570 | 556 | 567 | +0.35% | 5,200 | 18億9406万 | +7.18% | 14.05 | 1.91 |
| 03/17 | 570 | 571 | 565 | 565 | -0.88% | 2,600 | 18億8738万 | +8.45% | 14 | 1.9 |
| 03/16 | 572 | 573 | 562 | 570 | +0.53% | 3,100 | 19億408万 | +10.68% | 14.13 | 1.92 |
| 03/15 | 587 | 587 | 536 | 567 | -1.73% | 16,200 | 18億9406万 | +11.18% | 14.05 | 1.91 |
| 03/14 | 590 | 596 | 570 | 577 | -0.52% | 10,600 | 19億2746万 | +13.81% | 14.3 | 1.95 |
| 03/11 | 561 | 584 | 560 | 580 | +1.4% | 6,400 | 19億3749万 | +15.31% | 14.38 | 1.96 |
| 03/10 | 589 | 589 | 561 | 572 | -2.89% | 7,900 | 19億1076万 | +14.4% | 14.18 | 1.93 |
| 03/09 | 548 | 632 | 544 | 589 | +3.7% | 52,200 | 19億6755万 | +18.75% | 14.6 | 1.99 |
| 03/08 | 562 | 577 | 535 | 568 | -2.07% | 28,800 | 18億9740万 | +15.45% | 14.08 | 1.91 |
| 03/07 | 600 | 610 | 580 | 580 | -1.19% | 38,200 | 19億3749万 | +18.61% | 14.38 | 1.96 |
| 03/04 | 600 | 600 | 571 | 587 | -3.77% | 101,200 | 19億6087万 | +20.78% | 14.55 | 1.98 |
| 03/03 | 548 | 610 | 531 | 610 | +19.61% | 325,700 | 20億3770万 | +26.56% | 15.12 | 2.06 |
| 03/02 | 522 | 538 | 510 | 510 | -0.2% | 36,300 | 17億365万 | +6.92% | 12.64 | 1.72 |
| 03/01 | 516 | 525 | 490 | 511 | -2.85% | 66,400 | 17億699万 | +7.58% | 12.67 | 1.72 |
| 02/29 | 550 | 574 | 523 | 526 | -8.68% | 120,300 | 17億5710万 | +11.21% | 13.04 | 1.77 |
| 02/26 | 699 | 722 | 560 | 576 | -7.4% | 669,600 | 19億2412万 | +22.55% | 14.28 | 1.94 |
| 02/25 | 622 | 622 | 622 | 622 | +19.16% | 10,700 | 20億7779万 | +34.05% | 15.42 | 2.1 |
| 02/24 | 522 | 522 | 522 | 522 | +18.1% | 12,300 | 17億4374万 | +13.97% | 12.94 | 1.76 |
| 02/23 | 444 | 451 | 442 | 442 | 0% | 1,700 | 14億7650万 | -3.28% | 10.96 | 1.49 |
| 02/22 | 442 | 442 | 439 | 442 | -3.7% | 600 | 14億7650万 | -3.91% | 10.96 | 1.49 |
| 02/19 | 448 | 460 | 448 | 459 | +1.55% | 1,500 | 15億3328万 | -0.86% | 11.38 | 1.55 |
| 02/18 | 458 | 458 | 442 | 452 | +3.43% | 2,400 | 15億990万 | -3% | 11.2 | 1.52 |
| 02/17 | 407 | 438 | 407 | 437 | +5.05% | 7,200 | 14億5979万 | -7.02% | 10.83 | 1.47 |
| 02/16 | 369 | 417 | 366 | 416 | +8.05% | 13,200 | 13億8964万 | -12.24% | 10.31 | 1.4 |
| 02/15 | 386 | 399 | 370 | 385 | +6.35% | 4,900 | 12億8609万 | -19.96% | 9.54 | 1.3 |
| 02/12 | 398 | 398 | 350 | 362 | -12.35% | 14,100 | 12億926万 | -25.97% | 8.97 | 1.22 |
| 02/10 | 434 | 441 | 412 | 413 | -8.22% | 11,300 | 13億7962万 | -17.07% | 10.24 | 1.39 |
| 02/09 | 460 | 460 | 449 | 450 | -5.86% | 5,000 | 15億322万 | -11.07% | 11.15 | 1.52 |
| 02/08 | 477 | 478 | 468 | 478 | -0.42% | 1,600 | 15億9675万 | -6.46% | 11.85 | 1.61 |
| 02/05 | 486 | 506 | 480 | 480 | -4.38% | 4,400 | 16億344万 | -6.8% | 11.9 | 1.62 |
| 02/04 | 479 | 506 | 479 | 502 | +4.15% | 3,200 | 16億7693万 | -3.28% | 12.44 | 1.69 |
| 02/03 | 497 | 497 | 477 | 482 | -3.21% | 6,000 | 16億1012万 | -7.66% | 11.95 | 1.62 |
| 02/02 | 490 | 498 | 490 | 498 | +1.22% | 12,600 | 16億6356万 | -4.96% | 12.34 | 1.68 |
| 02/01 | 491 | 503 | 491 | 492 | +1.23% | 3,000 | 16億4352万 | -6.64% | 12.2 | 1.66 |
| 01/29 | 481 | 489 | 480 | 486 | -2.21% | 5,000 | 16億2348万 | -8.3% | 12.05 | 1.64 |
| 01/28 | 480 | 498 | 479 | 497 | +4.63% | 2,700 | 16億6022万 | -7.28% | 12.32 | 1.68 |
| 01/27 | 470 | 477 | 462 | 475 | +3.26% | 3,200 | 15億8673万 | -12.04% | 11.77 | 1.6 |
| 01/26 | 475 | 478 | 460 | 460 | -1.92% | 5,400 | 15億3663万 | -15.9% | 11.4 | 1.55 |
| 01/25 | 452 | 476 | 452 | 469 | +4.22% | 5,400 | 15億6669万 | -15.19% | 11.63 | 1.58 |
| 01/22 | 439 | 454 | 435 | 450 | +5.88% | 8,900 | 15億322万 | -19.64% | 11.15 | 1.52 |
| 01/21 | 465 | 477 | 420 | 425 | -11.64% | 18,300 | 14億1971万 | -25.04% | 10.53 | 1.43 |
| 01/20 | 500 | 500 | 477 | 481 | -4.37% | 4,500 | 16億678万 | -16.64% | 11.92 | 1.62 |
| 01/19 | 500 | 513 | 495 | 503 | +0.8% | 1,800 | 16億8027万 | -14.02% | 12.47 | 1.7 |
| 01/18 | 503 | 503 | 485 | 499 | -4.04% | 12,100 | 16億6690万 | -15.71% | 12.37 | 1.68 |
| 01/15 | 545 | 550 | 515 | 520 | -2.26% | 7,700 | 17億3706万 | -13.33% | 12.89 | 1.75 |
| 01/14 | 535 | 542 | 527 | 532 | -3.62% | 9,000 | 17億7714万 | -12.21% | 13.19 | 1.79 |
| 01/13 | 546 | 566 | 546 | 552 | +0.36% | 5,900 | 18億4395万 | -9.66% | 13.68 | 1.86 |
| 01/12 | 574 | 583 | 550 | 550 | -5.17% | 4,100 | 18億3727万 | -10.71% | 13.63 | 1.85 |
| 01/08 | 566 | 588 | 566 | 580 | -0.34% | 4,500 | 19億3749万 | -6.6% | 14.38 | 1.96 |
| 01/07 | 584 | 603 | 580 | 582 | -1.02% | 5,000 | 19億4417万 | -6.73% | 14.43 | 1.96 |
| 01/06 | 625 | 625 | 579 | 588 | -4.39% | 13,300 | 19億6421万 | -6.22% | 14.57 | 1.98 |
| 01/05 | 587 | 615 | 571 | 615 | +6.59% | 11,400 | 20億5440万 | -2.23% | 15.24 | 2.07 |
| 01/04 | 575 | 590 | 575 | 577 | -2.2% | 5,100 | 19億2746万 | -8.41% | 14.3 | 1.95 |
| 2015 |
| 12/30 | 564 | 590 | 564 | 590 | +2.79% | 14,300 | 19億7089万 | -6.79% | 14.62 | 1.99 |
| 12/29 | 564 | 584 | 563 | 574 | +0.88% | 6,300 | 19億1744万 | -9.61% | 14.23 | 1.94 |
| 12/28 | 546 | 581 | 543 | 569 | +6.36% | 7,300 | 19億74万 | -10.68% | 14.1 | 1.92 |
| 12/25 | 556 | 557 | 529 | 535 | -5.64% | 23,000 | 17億8716万 | -16.41% | 13.26 | 1.8 |
| 12/24 | 576 | 585 | 567 | 567 | -3.24% | 11,100 | 18億9406万 | -11.96% | 14.05 | 1.91 |
| 12/22 | 602 | 605 | 569 | 586 | -4.25% | 24,600 | 19億5753万 | -9.43% | 14.53 | 1.98 |
| 12/21 | 615 | 630 | 610 | 612 | -1.29% | 10,900 | 20億4438万 | -5.7% | 15.17 | 2.06 |
| 12/18 | 627 | 627 | 620 | 620 | -1.12% | 6,500 | 20億7111万 | -4.47% | 15.37 | 2.09 |
| 12/17 | 625 | 632 | 625 | 627 | +0.32% | 5,900 | 20億9449万 | -3.54% | 15.54 | 2.11 |
| 12/16 | 641 | 641 | 625 | 625 | -1.26% | 10,500 | 20億8781万 | -4.14% | 15.49 | 2.11 |
| 12/15 | 641 | 645 | 631 | 633 | -1.25% | 5,900 | 21億1453万 | -3.21% | 15.69 | 2.13 |
| 12/14 | 650 | 653 | 640 | 641 | -4.19% | 13,200 | 21億4126万 | -2.29% | 15.89 | 2.16 |
| 12/11 | 669 | 669 | 656 | 669 | 0% | 7,300 | 22億3479万 | +1.83% | 16.58 | 2.26 |
| 12/10 | 672 | 672 | 660 | 669 | -1.76% | 5,700 | 22億3479万 | +2.14% | 16.58 | 2.26 |
| 12/09 | 682 | 702 | 650 | 681 | -2.3% | 24,100 | 22億7488万 | +4.13% | 16.88 | 2.3 |
| 12/08 | 683 | 738 | 679 | 697 | +3.26% | 89,400 | 23億2832万 | +6.74% | 17.28 | 2.35 |
| 12/07 | 670 | 686 | 662 | 675 | +0.9% | 12,500 | 22億5483万 | +3.53% | 16.73 | 2.28 |
| 12/04 | 661 | 675 | 661 | 669 | -0.3% | 3,900 | 22億3479万 | +2.61% | 16.58 | 2.26 |
| 12/03 | 675 | 684 | 671 | 671 | -0.45% | 7,400 | 22億4147万 | +2.76% | 16.63 | 2.26 |
| 12/02 | 666 | 678 | 664 | 674 | +1.2% | 13,700 | 22億5149万 | +3.37% | 16.71 | 2.27 |
| 12/01 | 645 | 670 | 640 | 666 | +3.26% | 13,400 | 22億2477万 | +2.3% | 16.51 | 2.25 |
| 11/30 | 643 | 645 | 640 | 645 | +0.62% | 7,400 | 21億5462万 | -0.62% | 15.99 | 2.17 |
| 11/27 | 642 | 643 | 635 | 641 | -0.16% | 2,500 | 21億4126万 | -1.08% | 15.89 | 2.16 |
| 11/26 | 643 | 643 | 634 | 642 | -0.16% | 2,700 | 21億4460万 | -0.93% | 15.91 | 2.16 |
| 11/25 | 634 | 643 | 634 | 643 | +1.42% | 4,200 | 21億4794万 | -0.46% | 15.94 | 2.17 |
| 11/24 | 634 | 643 | 613 | 634 | 0% | 6,200 | 21億1787万 | -1.86% | 15.71 | 2.14 |
| 11/20 | 637 | 644 | 631 | 634 | -1.4% | 4,900 | 21億1787万 | -1.86% | 15.71 | 2.14 |
| 11/19 | 641 | 645 | 636 | 643 | +0.31% | 5,500 | 21億4794万 | -0.62% | 15.94 | 2.17 |
| 11/18 | 644 | 649 | 637 | 641 | -0.16% | 2,700 | 21億4126万 | -0.93% | 15.89 | 2.16 |
| 11/17 | 623 | 647 | 623 | 642 | +3.72% | 3,800 | 21億4460万 | -0.77% | 15.91 | 2.16 |
| 11/16 | 616 | 630 | 610 | 619 | -1.75% | 5,600 | 20億6776万 | -4.33% | 15.34 | 2.09 |
| 11/13 | 640 | 641 | 628 | 630 | -2.63% | 15,200 | 21億451万 | -2.78% | 15.62 | 2.12 |
| 11/12 | 655 | 656 | 643 | 647 | -1.97% | 5,300 | 21億6130万 | -0.31% | 16.04 | 2.18 |
| 11/11 | 656 | 671 | 649 | 660 | -3.79% | 8,800 | 22億473万 | +1.85% | 16.36 | 2.23 |
| 11/10 | 682 | 686 | 662 | 686 | +1.48% | 10,000 | 22億9158万 | +6.19% | 17 | 2.31 |
| 11/09 | 688 | 688 | 658 | 676 | +2.58% | 7,500 | 22億5817万 | +5.13% | 16.76 | 2.28 |
| 11/06 | 640 | 659 | 638 | 659 | +3.13% | 5,600 | 22億138万 | +2.97% | 16.33 | 2.22 |
| 11/05 | 637 | 640 | 632 | 639 | -1.24% | 5,500 | 21億3457万 | +0.16% | 15.84 | 2.15 |
| 11/04 | 658 | 658 | 638 | 647 | +0.31% | 6,500 | 21億6130万 | +1.89% | 16.04 | 2.18 |
