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 |
|---|
| 2023 | 4/1, 株式分割 1→3 |
| 2016 |
| 03/31 | 826 | 829 | 816 | 818 | +0.57% | 3,620,100 | 5447億8800万 | +3.15% | 15.59 | 1.7 |
| 03/30 | 817 | 829 | 812 | 813 | -0.85% | 2,948,700 | 5416億8000万 | +2.82% | 15.5 | 1.69 |
| 03/29 | 814 | 823 | 812 | 820 | -0.04% | 2,237,400 | 5463億4200万 | +3.84% | 15.63 | 1.71 |
| 03/28 | 812 | 825 | 809 | 821 | +2.46% | 3,528,600 | 5465億6400万 | +4.15% | 15.64 | 1.71 |
| 03/25 | 803 | 806 | 792 | 801 | -0.78% | 2,771,700 | 5334億6600万 | +1.91% | 15.26 | 1.67 |
| 03/24 | 806 | 815 | 802 | 807 | -0.33% | 2,818,500 | 5376億8400万 | +2.98% | 15.39 | 1.68 |
| 03/23 | 816 | 822 | 808 | 810 | -1.42% | 3,133,200 | 5394億6000万 | +3.58% | 15.44 | 1.69 |
| 03/22 | 813 | 827 | 806 | 822 | +1.07% | 3,212,400 | 5472億3000万 | +5.34% | 15.66 | 1.71 |
| 03/18 | 814 | 821 | 806 | 813 | -1.18% | 3,100,200 | 5414億5800万 | +4.5% | 15.49 | 1.69 |
| 03/17 | 824 | 844 | 816 | 823 | +1.11% | 5,073,300 | 5478億9600万 | +6.29% | 15.68 | 1.71 |
| 03/16 | 801 | 826 | 800 | 814 | +0.08% | 3,352,200 | 5419億200万 | +5.67% | 15.51 | 1.69 |
| 03/15 | 807 | 818 | 804 | 813 | +0.04% | 3,262,200 | 5414億5800万 | +5.58% | 15.49 | 1.69 |
| 03/14 | 806 | 817 | 796 | 813 | +2.14% | 3,132,600 | 5412億3600万 | +5% | 15.49 | 1.69 |
| 03/11 | 791 | 800 | 780 | 796 | -0.04% | 3,858,300 | 5299億1400万 | +2.53% | 15.16 | 1.66 |
| 03/10 | 781 | 799 | 781 | 796 | +2.67% | 3,759,300 | 5301億3600万 | +2.18% | 15.17 | 1.66 |
| 03/09 | 767 | 777 | 760 | 775 | +1.09% | 3,363,300 | 5163億7200万 | -0.98% | 14.78 | 1.61 |
| 03/08 | 778 | 783 | 755 | 767 | -2.21% | 3,343,800 | 5108億2200万 | -2.79% | 14.62 | 1.6 |
| 03/07 | 780 | 791 | 775 | 784 | +1.42% | 4,285,800 | 5223億6600万 | -1.34% | 14.95 | 1.63 |
| 03/04 | 769 | 775 | 760 | 773 | +0.52% | 5,153,100 | 5150億4000万 | -3.33% | 14.74 | 1.61 |
| 03/03 | 770 | 771 | 754 | 769 | +1.9% | 5,230,800 | 5123億7600万 | -4.19% | 14.66 | 1.6 |
| 03/02 | 775 | 778 | 747 | 755 | -1.99% | 8,232,300 | 5028億3000万 | -6.44% | 14.39 | 1.57 |
| 03/01 | 755 | 779 | 753 | 770 | +2.76% | 4,624,500 | 5130億4200万 | -5.01% | 14.68 | 1.6 |
| 02/29 | 755 | 766 | 748 | 750 | 0% | 4,511,100 | 4992億7800万 | -8.02% | 14.29 | 1.56 |
| 02/26 | 767 | 768 | 747 | 750 | -1.7% | 6,876,300 | 4992億7800万 | -8.58% | 14.29 | 1.56 |
| 02/25 | 759 | 766 | 756 | 763 | +0.26% | 4,962,900 | 5079億3600万 | -7.33% | 14.53 | 1.59 |
| 02/24 | 758 | 763 | 742 | 761 | -1.76% | 5,171,700 | 5066億400万 | -7.8% | 14.5 | 1.58 |
| 02/23 | 786 | 792 | 770 | 774 | -0.94% | 2,842,800 | 5157億600万 | -6.71% | 14.76 | 1.61 |
| 02/22 | 758 | 785 | 757 | 782 | +2.13% | 3,119,100 | 5205億9000万 | -6.16% | 14.9 | 1.63 |
| 02/19 | 758 | 767 | 750 | 765 | +1.28% | 5,363,400 | 5097億1200万 | -8.45% | 14.58 | 1.59 |
| 02/18 | 768 | 773 | 751 | 756 | -0.48% | 6,478,800 | 5032億7400万 | -9.93% | 14.4 | 1.57 |
| 02/17 | 784 | 790 | 747 | 759 | -0.09% | 7,674,000 | 5057億1600万 | -9.92% | 14.47 | 1.58 |
| 02/16 | 747 | 773 | 744 | 760 | -0.13% | 4,106,100 | 5061億6000万 | -10.17% | 14.48 | 1.58 |
| 02/15 | 725 | 769 | 725 | 761 | +6.88% | 6,678,900 | 5068億2600万 | -10.26% | 14.5 | 1.58 |
| 02/12 | 727 | 728 | 693 | 712 | -2.15% | 11,708,100 | 4741億9200万 | -16.33% | 13.57 | 1.48 |
| 02/10 | 713 | 732 | 682 | 728 | -12.33% | 18,428,700 | 4846億2600万 | -14.99% | 13.87 | 1.51 |
| 02/09 | 859 | 861 | 826 | 830 | -6.74% | 5,553,600 | 5527億8000万 | -3.6% | 15.82 | 1.73 |
| 02/08 | 859 | 897 | 859 | 890 | +1.68% | 3,104,100 | 5927億4000万 | +3.37% | 16.96 | 1.85 |
| 02/05 | 866 | 878 | 851 | 875 | 0% | 6,170,100 | 5829億7200万 | +1.9% | 16.68 | 1.82 |
| 02/04 | 890 | 891 | 871 | 875 | -2.88% | 5,425,500 | 5829億7200万 | +1.9% | 16.68 | 1.82 |
| 02/03 | 898 | 909 | 893 | 901 | -0.95% | 5,567,700 | 6002億8800万 | +5.05% | 17.18 | 1.88 |
| 02/02 | 907 | 917 | 903 | 910 | -0.47% | 3,256,800 | 6060億6000万 | +6.43% | 17.34 | 1.89 |
| 02/01 | 937 | 937 | 911 | 914 | +0.85% | 5,166,600 | 6089億4600万 | +7.19% | 17.42 | 1.9 |
| 01/29 | 863 | 910 | 857 | 907 | +5.59% | 7,016,100 | 6038億4000万 | +6.54% | 17.28 | 1.89 |
| 01/28 | 855 | 866 | 852 | 859 | -0.85% | 3,810,900 | 5718億7200万 | +1.02% | 16.36 | 1.79 |
| 01/27 | 870 | 875 | 855 | 866 | +1.17% | 3,667,200 | 5767億5600万 | +1.76% | 16.5 | 1.8 |
| 01/26 | 866 | 866 | 851 | 856 | -2.65% | 3,189,300 | 5700億9600万 | +0.47% | 16.31 | 1.78 |
| 01/25 | 880 | 880 | 864 | 879 | +1.89% | 3,625,500 | 5856億3600万 | +2.97% | 16.76 | 1.83 |
| 01/22 | 842 | 864 | 832 | 863 | +5.2% | 4,828,500 | 5747億5800万 | +1.17% | 16.45 | 1.8 |
| 01/21 | 827 | 845 | 818 | 820 | -1.12% | 5,074,200 | 5463億4200万 | -3.94% | 15.63 | 1.71 |
| 01/20 | 862 | 863 | 826 | 830 | -4.85% | 5,277,000 | 5525億5800万 | -3.08% | 15.81 | 1.73 |
| 01/19 | 847 | 873 | 846 | 872 | +2.91% | 4,924,800 | 5807億5200万 | +1.51% | 16.62 | 1.81 |
| 01/18 | 846 | 850 | 834 | 847 | -2.12% | 4,785,000 | 5643億2400万 | -1.47% | 16.15 | 1.76 |
| 01/15 | 860 | 876 | 857 | 866 | +2.57% | 7,008,900 | 5765億3400万 | +0.43% | 16.5 | 1.8 |
| 01/14 | 849 | 859 | 830 | 844 | -0.86% | 5,410,200 | 5621億400万 | -2.2% | 16.08 | 1.76 |
| 01/13 | 843 | 863 | 843 | 851 | +2.86% | 4,138,800 | 5669億8800万 | -1.69% | 16.22 | 1.77 |
| 01/12 | 812 | 848 | 812 | 828 | +0.93% | 9,437,700 | 5512億2600万 | -4.76% | 15.77 | 1.72 |
| 01/08 | 817 | 835 | 812 | 820 | -0.77% | 4,928,400 | 5461億2000万 | -6.07% | 15.63 | 1.71 |
| 01/07 | 839 | 845 | 826 | 826 | -2.05% | 3,766,500 | 5503億3800万 | -5.78% | 15.75 | 1.72 |
| 01/06 | 846 | 855 | 834 | 844 | +0.52% | 3,561,900 | 5618億8200万 | -4.13% | 16.08 | 1.76 |
| 01/05 | 852 | 859 | 836 | 839 | +0.44% | 2,754,900 | 5589億9600万 | -4.95% | 15.99 | 1.75 |
| 01/04 | 854 | 864 | 835 | 836 | -2.22% | 2,476,800 | 5565億5400万 | -5.79% | 15.92 | 1.74 |
| 2015 |
| 12/30 | 859 | 861 | 849 | 855 | -0.54% | 2,558,700 | 5692億800万 | -4.08% | 16.29 | 1.78 |
| 12/29 | 847 | 861 | 843 | 859 | +1.18% | 1,853,100 | 5723億1600万 | -3.99% | 16.38 | 1.79 |
| 12/28 | 851 | 858 | 844 | 849 | +0.43% | 1,703,700 | 5656億5600万 | -5.42% | 16.19 | 1.77 |
| 12/25 | 853 | 860 | 843 | 846 | -0.47% | 1,744,500 | 5632億1400万 | -6.14% | 16.12 | 1.76 |
| 12/24 | 866 | 867 | 849 | 850 | -2.07% | 2,933,400 | 5658億7800万 | -6.11% | 16.19 | 1.77 |
| 12/22 | 872 | 875 | 859 | 868 | -0.19% | 2,888,400 | 5778億6600万 | -4.44% | 16.53 | 1.81 |
| 12/21 | 880 | 880 | 858 | 869 | -1.81% | 3,934,800 | 5789億7600万 | -4.57% | 16.57 | 1.81 |
| 12/18 | 903 | 913 | 885 | 885 | -2.03% | 3,668,700 | 5896億3200万 | -3.14% | 16.87 | 1.84 |
| 12/17 | 899 | 910 | 898 | 904 | +1.76% | 3,059,100 | 6018億4200万 | -1.45% | 17.22 | 1.88 |
| 12/16 | 901 | 901 | 877 | 888 | +2.11% | 3,223,200 | 5914億800万 | -3.37% | 16.92 | 1.85 |
| 12/15 | 895 | 901 | 868 | 870 | -1.02% | 3,655,500 | 5791億9800万 | -5.57% | 16.57 | 1.81 |
| 12/14 | 874 | 885 | 867 | 879 | -1.13% | 3,885,900 | 5851億9200万 | -4.91% | 16.74 | 1.83 |
| 12/11 | 878 | 898 | 877 | 889 | +0.23% | 3,140,700 | 5918億5200万 | -4.03% | 16.93 | 1.85 |
| 12/10 | 889 | 897 | 882 | 887 | -0.78% | 2,314,200 | 5905億2000万 | -4.76% | 16.9 | 1.85 |
| 12/09 | 902 | 906 | 890 | 894 | -0.52% | 3,480,300 | 5951億8200万 | -4.32% | 17.03 | 1.86 |
| 12/08 | 901 | 906 | 896 | 898 | -0.33% | 3,251,100 | 5982億9000万 | -4.13% | 17.12 | 1.87 |
| 12/07 | 920 | 923 | 901 | 901 | -1.6% | 4,598,400 | 6002億8800万 | -4.22% | 17.18 | 1.88 |
| 12/04 | 922 | 926 | 914 | 916 | -2.38% | 3,342,900 | 6100億5600万 | -3.07% | 17.46 | 1.91 |
| 12/03 | 907 | 938 | 907 | 938 | +2.66% | 4,926,300 | 6249億3000万 | -0.92% | 17.88 | 1.95 |
| 12/02 | 911 | 924 | 907 | 914 | +0.37% | 4,512,600 | 6087億2400万 | -3.79% | 17.42 | 1.9 |
| 12/01 | 914 | 916 | 904 | 911 | -0.33% | 4,570,500 | 6065億400万 | -4.44% | 17.35 | 1.9 |
| 11/30 | 922 | 922 | 904 | 914 | -1.54% | 5,733,000 | 6085億200万 | -4.43% | 17.41 | 1.9 |
| 11/27 | 928 | 935 | 924 | 928 | -0.68% | 2,100,000 | 6180億4800万 | -3.13% | 17.68 | 1.93 |
| 11/26 | 935 | 941 | 928 | 934 | -0.43% | 2,569,200 | 6222億6600万 | -2.77% | 17.81 | 1.94 |
| 11/25 | 932 | 941 | 923 | 938 | +0.11% | 3,255,600 | 6249億3000万 | -2.56% | 17.88 | 1.95 |
| 11/24 | 935 | 942 | 933 | 937 | -0.78% | 2,355,300 | 6242億6400万 | -2.87% | 17.86 | 1.95 |
| 11/20 | 921 | 945 | 921 | 945 | +1.54% | 3,257,400 | 6291億4800万 | -2.31% | 18 | 1.97 |
| 11/19 | 938 | 941 | 929 | 930 | +0.43% | 3,040,200 | 6196億200万 | -3.99% | 17.73 | 1.94 |
| 11/18 | 936 | 942 | 925 | 926 | -1.24% | 3,570,300 | 6169億3800万 | -4.6% | 17.65 | 1.93 |
| 11/17 | 947 | 949 | 937 | 938 | -0.21% | 2,056,500 | 6247億800万 | -3.7% | 17.88 | 1.95 |
| 11/16 | 931 | 943 | 926 | 940 | -0.63% | 2,647,800 | 6260億4000万 | -3.69% | 17.91 | 1.96 |
| 11/13 | 935 | 948 | 935 | 946 | -0.25% | 2,916,000 | 6300億3600万 | -3.07% | 18.03 | 1.97 |
| 11/12 | 960 | 965 | 935 | 948 | -1.28% | 4,248,600 | 6315億9000万 | -2.93% | 18.07 | 1.97 |
| 11/11 | 949 | 971 | 946 | 961 | +1.05% | 4,263,600 | 6398億400万 | -1.67% | 18.31 | 2 |
| 11/10 | 930 | 959 | 923 | 951 | +1.17% | 6,609,300 | 6331億4400万 | -2.79% | 18.12 | 1.98 |
| 11/09 | 937 | 949 | 923 | 940 | +1.7% | 6,699,900 | 6258億1800万 | -3.82% | 17.91 | 1.96 |
| 11/06 | 931 | 940 | 892 | 924 | -8.82% | 14,933,100 | 6153億8400万 | -5.52% | 17.61 | 1.92 |
| 11/05 | 995 | 1,017 | 980 | 1,013 | +4.22% | 5,302,500 | 6748億8000万 | +3.61% | 19.31 | 2.11 |
| 11/04 | 985 | 986 | 962 | 972 | +0.45% | 3,956,100 | 6475億7400万 | -0.07% | 18.53 | 2.02 |
