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 |
---|
2024 | 1/1, 株式分割 1→3 |
2016 |
03/31 | 643 | 648 | 635 | 635 | -1.55% | 18,738,600 | 3兆306億 | -3.74% | - | 0.66 |
03/30 | 655 | 657 | 645 | 645 | -2.81% | 14,172,000 | 3兆783億 | -2.22% | - | 0.67 |
03/29 | 652 | 665 | 648 | 664 | +0.45% | 20,080,500 | 3兆1674億 | +0.76% | - | 0.69 |
03/28 | 660 | 662 | 652 | 661 | +0.1% | 15,243,900 | 3兆1531億 | +0.46% | - | 0.68 |
03/25 | 641 | 664 | 638 | 660 | +3.18% | 25,770,000 | 3兆1499億 | +0.66% | - | 0.68 |
03/24 | 633 | 651 | 624 | 640 | -4.1% | 42,423,000 | 3兆529億 | -2.29% | - | 0.66 |
03/23 | 682 | 685 | 667 | 667 | -2.34% | 14,908,200 | 3兆1833億 | +2.35% | - | 0.69 |
03/22 | 691 | 695 | 678 | 683 | +0.69% | 16,619,100 | 3兆2596億 | +5.29% | - | 0.71 |
03/18 | 676 | 686 | 668 | 679 | +0.89% | 17,844,300 | 3兆2373億 | +5.22% | - | 0.7 |
03/17 | 683 | 689 | 667 | 673 | -0.1% | 17,504,400 | 3兆2087億 | +5.27% | - | 0.7 |
03/16 | 674 | 681 | 670 | 673 | -1.51% | 13,123,200 | 3兆2119億 | +6.2% | - | 0.7 |
03/15 | 691 | 694 | 679 | 684 | -1.39% | 16,317,000 | 3兆2612億 | +8.52% | - | 0.71 |
03/14 | 699 | 699 | 690 | 693 | +0.29% | 13,846,500 | 3兆3073億 | +10.4% | - | 0.72 |
03/11 | 658 | 696 | 658 | 691 | +1.57% | 29,469,600 | 3兆2978億 | +10.61% | - | 0.72 |
03/10 | 676 | 682 | 672 | 681 | +1.74% | 15,387,600 | 3兆2469億 | +9.43% | - | 0.7 |
03/09 | 664 | 671 | 655 | 669 | -1.71% | 17,255,700 | 3兆1912億 | +8.25% | - | 0.69 |
03/08 | 692 | 701 | 675 | 681 | -0.92% | 27,119,700 | 3兆2469億 | +10.32% | - | 0.7 |
03/07 | 688 | 692 | 678 | 687 | +0.34% | 20,668,500 | 3兆2771億 | +11.71% | - | 0.71 |
03/04 | 672 | 689 | 668 | 685 | +2.04% | 26,999,100 | 3兆2660億 | +11.69% | - | 0.71 |
03/03 | 645 | 672 | 643 | 671 | +5.23% | 36,213,600 | 3兆2008億 | +10% | - | 0.69 |
03/02 | 623 | 641 | 619 | 638 | +5.81% | 21,538,200 | 3兆418億 | +4.88% | - | 0.66 |
03/01 | 602 | 611 | 592 | 603 | +0.06% | 14,641,500 | 2兆8748億 | -0.71% | - | 0.62 |
02/29 | 622 | 623 | 602 | 602 | -2.01% | 21,778,200 | 2兆8732億 | -0.77% | - | 0.62 |
02/26 | 634 | 637 | 612 | 615 | -1.91% | 21,842,400 | 2兆9321億 | +1.1% | - | 0.64 |
02/25 | 620 | 633 | 616 | 627 | +1.35% | 18,098,700 | 2兆9893億 | +3.41% | - | 0.65 |
02/24 | 620 | 622 | 607 | 618 | -2.93% | 22,614,900 | 2兆9495億 | +2.2% | - | 0.64 |
02/23 | 645 | 653 | 634 | 637 | +2.08% | 28,434,300 | 3兆386億 | +5.29% | - | 0.66 |
02/22 | 618 | 635 | 613 | 624 | +0.32% | 16,931,400 | 2兆9766億 | +3.31% | - | 0.65 |
02/19 | 619 | 627 | 604 | 622 | -1.06% | 25,612,200 | 2兆9670億 | +2.98% | - | 0.64 |
02/18 | 601 | 635 | 601 | 629 | +8.58% | 37,868,700 | 2兆9988億 | +4.08% | - | 0.65 |
02/17 | 594 | 601 | 570 | 579 | -2.63% | 23,113,800 | 2兆7619億 | -4.14% | - | 0.6 |
02/16 | 570 | 604 | 570 | 595 | +3.06% | 20,799,600 | 2兆8366億 | -1.87% | - | 0.62 |
02/15 | 550 | 584 | 548 | 577 | +10.47% | 27,603,900 | 2兆7524億 | -5.1% | - | 0.6 |
02/12 | 533 | 540 | 522 | 522 | -5.49% | 32,384,400 | 2兆4916億 | -14.51% | - | 0.54 |
02/10 | 578 | 578 | 546 | 553 | -4.38% | 28,363,800 | 2兆6363億 | -10.43% | - | 0.57 |
02/09 | 597 | 600 | 576 | 578 | -7.27% | 30,767,400 | 2兆7571億 | -7.07% | - | 0.6 |
02/08 | 614 | 627 | 612 | 623 | +0.21% | 15,832,500 | 2兆9734億 | -0.27% | - | 0.65 |
02/05 | 600 | 624 | 598 | 622 | +2.3% | 22,461,900 | 2兆9670億 | -0.8% | - | 0.64 |
02/04 | 588 | 616 | 588 | 608 | +3.46% | 28,978,800 | 2兆9003億 | -3.49% | - | 0.63 |
02/03 | 600 | 605 | 583 | 588 | -6.92% | 36,038,700 | 2兆8033億 | -7.01% | - | 0.61 |
02/02 | 640 | 645 | 628 | 631 | -2.42% | 22,975,500 | 3兆116億 | -0.58% | - | 0.65 |
02/01 | 641 | 652 | 638 | 647 | +1.84% | 22,495,200 | 3兆863億 | +1.57% | - | 0.67 |
01/29 | 619 | 640 | 604 | 635 | +3.59% | 28,365,900 | 3兆306億 | -0.26% | - | 0.66 |
01/28 | 617 | 622 | 611 | 613 | -0.65% | 15,874,500 | 2兆9257億 | -3.87% | - | 0.63 |
01/27 | 615 | 622 | 610 | 617 | +3.06% | 22,347,300 | 2兆9448億 | -3.54% | - | 0.64 |
01/26 | 612 | 612 | 597 | 599 | -3.7% | 14,007,600 | 2兆8573億 | -6.7% | - | 0.62 |
01/25 | 618 | 625 | 607 | 622 | +2.02% | 16,964,400 | 2兆9670億 | -3.57% | - | 0.64 |
01/22 | 596 | 611 | 591 | 610 | +6.15% | 21,396,000 | 2兆9082億 | -5.62% | - | 0.63 |
01/21 | 601 | 607 | 574 | 574 | -3.96% | 30,011,400 | 2兆7397億 | -11.5% | - | 0.59 |
01/20 | 615 | 616 | 597 | 598 | -3.34% | 28,177,800 | 2兆8525億 | -8.42% | - | 0.62 |
01/19 | 616 | 624 | 612 | 619 | -0.16% | 15,503,700 | 2兆9511億 | -5.55% | - | 0.64 |
01/18 | 609 | 623 | 607 | 620 | -0.69% | 17,961,600 | 2兆9559億 | -5.68% | - | 0.64 |
01/15 | 628 | 633 | 620 | 624 | +0.92% | 25,415,700 | 2兆9766億 | -5.31% | - | 0.65 |
01/14 | 617 | 620 | 605 | 618 | -2.88% | 36,800,100 | 2兆9495億 | -6.6% | - | 0.64 |
01/13 | 631 | 642 | 630 | 637 | +2.58% | 25,763,100 | 3兆370億 | -4.26% | - | 0.66 |
01/12 | 637 | 645 | 621 | 621 | -4.07% | 31,053,000 | 2兆9607億 | -6.95% | - | 0.64 |
01/08 | 641 | 658 | 641 | 647 | -0.21% | 19,235,100 | 3兆863億 | -3.58% | - | 0.67 |
01/07 | 664 | 665 | 648 | 648 | -2.7% | 22,614,900 | 3兆926億 | -3.67% | - | 0.67 |
01/06 | 674 | 683 | 662 | 666 | -1.19% | 17,339,400 | 3兆1785億 | -1.28% | - | 0.69 |
01/05 | 669 | 681 | 669 | 674 | +0.5% | 14,993,400 | 3兆2167億 | -0.25% | - | 0.7 |
01/04 | 673 | 684 | 667 | 671 | -0.74% | 15,071,100 | 3兆2008億 | -1.03% | - | 0.69 |
2015 |
12/30 | 683 | 689 | 676 | 676 | -0.59% | 12,818,400 | 3兆2246億 | -0.44% | - | 0.7 |
12/29 | 676 | 682 | 667 | 680 | +0.74% | 11,009,400 | 3兆2437億 | 0% | - | 0.7 |
12/28 | 658 | 678 | 658 | 675 | +3.16% | 14,074,500 | 3兆2199億 | -0.88% | - | 0.7 |
12/25 | 664 | 670 | 652 | 654 | -2.05% | 19,979,100 | 3兆1213億 | -4.06% | - | 0.68 |
12/24 | 662 | 675 | 659 | 668 | +2.61% | 21,959,400 | 3兆1865億 | -2.2% | - | 0.69 |
12/22 | 666 | 666 | 651 | 651 | -2.25% | 23,068,800 | 3兆1054億 | -4.82% | - | 0.67 |
12/21 | 658 | 671 | 656 | 666 | +0.91% | 22,129,800 | 3兆1769億 | -2.77% | - | 0.69 |
12/18 | 673 | 685 | 659 | 660 | -2.13% | 28,336,800 | 3兆1483億 | -3.79% | - | 0.68 |
12/17 | 682 | 687 | 672 | 674 | +0.4% | 19,409,100 | 3兆2167億 | -1.84% | - | 0.7 |
12/16 | 667 | 675 | 664 | 672 | +2.18% | 19,014,900 | 3兆2040億 | -2.37% | - | 0.7 |
12/15 | 664 | 670 | 657 | 657 | -0.75% | 22,914,300 | 3兆1356億 | -4.46% | - | 0.68 |
12/14 | 660 | 665 | 655 | 662 | -2.17% | 24,333,000 | 3兆1594億 | -4.01% | - | 0.69 |
12/11 | 673 | 677 | 669 | 677 | +1.8% | 27,147,300 | 3兆2294億 | -2.03% | - | 0.7 |
12/10 | 660 | 673 | 658 | 665 | -0.4% | 27,569,700 | 3兆1722億 | -3.76% | - | 0.69 |
12/09 | 668 | 675 | 665 | 668 | -0.55% | 23,745,000 | 3兆1849億 | -3.66% | - | 0.69 |
12/08 | 684 | 688 | 669 | 671 | -2.04% | 24,096,600 | 3兆2024億 | -3.41% | - | 0.69 |
12/07 | 690 | 691 | 682 | 685 | -0.92% | 20,763,300 | 3兆2691億 | -1.81% | - | 0.71 |
12/04 | 692 | 695 | 689 | 692 | -1.71% | 15,969,600 | 3兆2994億 | -1.19% | - | 0.72 |
12/03 | 697 | 705 | 694 | 704 | +0.24% | 17,040,600 | 3兆3566億 | +0.38% | - | 0.73 |
12/02 | 707 | 711 | 702 | 702 | -0.66% | 12,138,600 | 3兆3487億 | 0% | - | 0.73 |
12/01 | 691 | 710 | 691 | 707 | +2.32% | 16,795,800 | 3兆3709億 | +0.24% | - | 0.73 |
11/30 | 703 | 706 | 688 | 691 | -2.03% | 23,060,100 | 3兆2946億 | -2.17% | - | 0.71 |
11/27 | 707 | 711 | 704 | 705 | +0.05% | 14,029,800 | 3兆3630億 | -0.42% | - | 0.73 |
11/26 | 707 | 710 | 702 | 705 | +0.38% | 10,949,700 | 3兆3614億 | -0.75% | - | 0.73 |
11/25 | 697 | 706 | 697 | 702 | +0.05% | 14,166,600 | 3兆3487億 | -1.27% | - | 0.73 |
11/24 | 702 | 703 | 696 | 702 | +0.38% | 13,725,900 | 3兆3471億 | -1.31% | - | 0.73 |
11/20 | 696 | 699 | 689 | 699 | -0.05% | 14,256,300 | 3兆3343億 | -1.83% | - | 0.72 |
11/19 | 698 | 708 | 696 | 699 | +1.65% | 19,157,100 | 3兆3359億 | -1.92% | - | 0.72 |
11/18 | 690 | 698 | 686 | 688 | -0.43% | 14,657,100 | 3兆2819億 | -3.64% | - | 0.71 |
11/17 | 691 | 701 | 687 | 691 | +1.87% | 22,338,900 | 3兆2962億 | -3.49% | - | 0.72 |
11/16 | 667 | 682 | 667 | 678 | -0.78% | 14,430,300 | 3兆2358億 | -5.66% | - | 0.7 |
11/13 | 684 | 686 | 678 | 684 | -1.58% | 20,386,200 | 3兆2612億 | -5.18% | - | 0.71 |
11/12 | 687 | 697 | 687 | 695 | -0.19% | 15,726,600 | 3兆3137億 | -4.05% | - | 0.72 |
11/11 | 688 | 698 | 687 | 696 | +1.66% | 20,690,400 | 3兆3200億 | -3.73% | - | 0.72 |
11/10 | 687 | 693 | 677 | 685 | -2.1% | 28,228,500 | 3兆2660億 | -5.3% | - | 0.71 |
11/09 | 679 | 699 | 679 | 699 | +3.6% | 25,869,900 | 3兆3359億 | -3.14% | - | 0.72 |
11/06 | 675 | 678 | 658 | 675 | -0.49% | 55,625,100 | 3兆2199億 | -6.25% | - | 0.7 |
11/05 | 725 | 742 | 675 | 678 | -6.18% | 46,113,000 | 3兆2358億 | -5.66% | - | 0.7 |
11/04 | 729 | 733 | 722 | 723 | +0.79% | 25,154,700 | 3兆4488億 | +0.84% | - | 0.75 |