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 |
|---|
| 2018 | 10/1, 株式併合 5→1 |
| 2016 |
| 03/31 | 1,200 | 1,215 | 1,200 | 1,205 | +0.42% | 1,400 | 64億1734万 | -0.25% | 6.16 | 0.58 |
| 03/30 | 1,215 | 1,225 | 1,200 | 1,200 | -2.04% | 2,800 | 63億9072万 | -0.33% | 6.13 | 0.58 |
| 03/29 | 1,230 | 1,230 | 1,215 | 1,225 | -2.39% | 2,400 | 65億2386万 | +2% | 6.26 | 0.59 |
| 03/28 | 1,265 | 1,270 | 1,230 | 1,255 | -0.79% | 8,800 | 66億8362万 | +4.93% | 6.41 | 0.61 |
| 03/25 | 1,250 | 1,265 | 1,250 | 1,265 | +0.8% | 7,400 | 67億3688万 | +6.21% | 6.46 | 0.61 |
| 03/24 | 1,265 | 1,265 | 1,245 | 1,255 | -0.79% | 8,400 | 66億8362万 | +5.91% | 6.41 | 0.61 |
| 03/23 | 1,255 | 1,270 | 1,255 | 1,265 | +1.2% | 7,000 | 67億3688万 | +7.29% | 6.46 | 0.61 |
| 03/22 | 1,245 | 1,255 | 1,245 | 1,250 | +0.81% | 2,800 | 66億5700万 | +6.66% | 6.38 | 0.61 |
| 03/18 | 1,225 | 1,240 | 1,225 | 1,240 | +0.81% | 5,200 | 66億374万 | +6.26% | 6.33 | 0.6 |
| 03/17 | 1,265 | 1,275 | 1,230 | 1,230 | -1.6% | 4,200 | 65億5048万 | +6.13% | 6.28 | 0.6 |
| 03/16 | 1,230 | 1,265 | 1,230 | 1,250 | +1.63% | 7,600 | 66億5700万 | +8.23% | 6.38 | 0.61 |
| 03/15 | 1,225 | 1,245 | 1,215 | 1,230 | +0.82% | 5,200 | 65億5048万 | +6.77% | 6.28 | 0.6 |
| 03/14 | 1,210 | 1,225 | 1,210 | 1,220 | +2.52% | 5,000 | 64億9723万 | +5.81% | 6.23 | 0.59 |
| 03/11 | 1,200 | 1,205 | 1,190 | 1,190 | -0.42% | 1,200 | 63億3746万 | +3.12% | 6.08 | 0.58 |
| 03/10 | 1,195 | 1,200 | 1,175 | 1,195 | 0% | 7,400 | 63億6409万 | +3.46% | 6.1 | 0.58 |
| 03/09 | 1,205 | 1,205 | 1,190 | 1,195 | -0.83% | 2,400 | 63億6409万 | +3.28% | 6.1 | 0.58 |
| 03/08 | 1,215 | 1,225 | 1,180 | 1,205 | -0.82% | 7,800 | 64億1734万 | +3.88% | 6.16 | 0.58 |
| 03/07 | 1,195 | 1,225 | 1,195 | 1,215 | +1.67% | 7,000 | 64億7060万 | +4.47% | 6.21 | 0.59 |
| 03/04 | 1,190 | 1,205 | 1,190 | 1,195 | +1.27% | 4,000 | 63億6409万 | +2.58% | 6.1 | 0.58 |
| 03/03 | 1,185 | 1,195 | 1,180 | 1,180 | +0.43% | 2,000 | 62億8420万 | +1.2% | 6.03 | 0.57 |
| 03/02 | 1,175 | 1,190 | 1,165 | 1,175 | +3.07% | 1,600 | 62億5758万 | +0.69% | 6 | 0.57 |
| 03/01 | 1,155 | 1,155 | 1,140 | 1,140 | -1.3% | 800 | 60億7118万 | -2.31% | 5.82 | 0.55 |
| 02/29 | 1,150 | 1,190 | 1,150 | 1,155 | +1.32% | 10,200 | 61億5106万 | -1.37% | 5.9 | 0.56 |
| 02/26 | 1,135 | 1,160 | 1,135 | 1,140 | +1.33% | 2,000 | 60億7118万 | -2.73% | 5.82 | 0.55 |
| 02/25 | 1,115 | 1,130 | 1,115 | 1,125 | +1.35% | 4,000 | 59億9130万 | -3.93% | 5.75 | 0.55 |
| 02/24 | 1,110 | 1,115 | 1,110 | 1,110 | 0% | 2,000 | 59億1141万 | -5.45% | 5.67 | 0.54 |
| 02/23 | 1,145 | 1,165 | 1,105 | 1,110 | -0.89% | 7,600 | 59億1141万 | -5.85% | 5.67 | 0.54 |
| 02/22 | 1,125 | 1,130 | 1,120 | 1,120 | 0% | 3,000 | 59億6467万 | -5.49% | 5.72 | 0.54 |
| 02/19 | 1,125 | 1,125 | 1,105 | 1,120 | +0.45% | 5,200 | 59億6467万 | -6.04% | 5.72 | 0.54 |
| 02/18 | 1,115 | 1,130 | 1,105 | 1,115 | +0.9% | 6,200 | 59億3804万 | -6.93% | 5.7 | 0.54 |
| 02/17 | 1,080 | 1,145 | 1,080 | 1,105 | +0.45% | 7,000 | 58億8478万 | -8.45% | 5.64 | 0.54 |
| 02/16 | 1,130 | 1,135 | 1,095 | 1,100 | -0.9% | 9,400 | 58億5816万 | -9.47% | 5.62 | 0.53 |
| 02/15 | 1,080 | 1,130 | 1,050 | 1,110 | +6.73% | 17,000 | 59億1141万 | -9.39% | 5.67 | 0.54 |
| 02/12 | 1,010 | 1,045 | 985 | 1,040 | -7.96% | 26,400 | 55億3862万 | -15.79% | 5.31 | 0.5 |
| 02/10 | 1,200 | 1,205 | 1,125 | 1,130 | -5.04% | 5,000 | 60億1792万 | -9.46% | 5.77 | 0.55 |
| 02/09 | 1,210 | 1,210 | 1,180 | 1,190 | -5.18% | 3,600 | 63億3746万 | -5.33% | 6.08 | 0.58 |
| 02/08 | 1,215 | 1,255 | 1,215 | 1,255 | +2.45% | 2,800 | 66億8362万 | -0.71% | 6.41 | 0.61 |
| 02/05 | 1,215 | 1,225 | 1,215 | 1,225 | +0.82% | 2,600 | 65億2386万 | -3.39% | 6.26 | 0.59 |
| 02/04 | 1,225 | 1,225 | 1,210 | 1,215 | -2.41% | 3,400 | 64億7060万 | -4.63% | 6.21 | 0.59 |
| 02/03 | 1,240 | 1,245 | 1,240 | 1,245 | -2.35% | 1,400 | 66億3037万 | -2.66% | 6.36 | 0.6 |
| 02/02 | 1,290 | 1,295 | 1,240 | 1,275 | -1.16% | 7,400 | 67億9014万 | -0.55% | 6.51 | 0.62 |
| 02/01 | 1,250 | 1,295 | 1,250 | 1,290 | +3.2% | 6,600 | 68億7002万 | +0.47% | 6.59 | 0.63 |
| 01/29 | 1,220 | 1,255 | 1,220 | 1,250 | +2.46% | 2,800 | 66億5700万 | -2.87% | 6.38 | 0.61 |
| 01/28 | 1,215 | 1,220 | 1,215 | 1,220 | +0.83% | 800 | 64億9723万 | -5.5% | 6.23 | 0.59 |
| 01/27 | 1,215 | 1,240 | 1,210 | 1,210 | +1.68% | 1,600 | 64億4397万 | -6.71% | 6.18 | 0.59 |
| 01/26 | 1,180 | 1,195 | 1,180 | 1,190 | -2.46% | 3,800 | 63億3746万 | -8.74% | 6.08 | 0.58 |
| 01/25 | 1,205 | 1,250 | 1,200 | 1,220 | +2.95% | 9,000 | 64億9723万 | -6.94% | 6.23 | 0.59 |
| 01/22 | 1,150 | 1,200 | 1,150 | 1,185 | +6.28% | 7,400 | 63億1083万 | -10.02% | 6.05 | 0.57 |
| 01/21 | 1,195 | 1,225 | 1,115 | 1,115 | -7.08% | 10,000 | 59億3804万 | -15.85% | 5.7 | 0.54 |
| 01/20 | 1,270 | 1,270 | 1,200 | 1,200 | -3.61% | 15,400 | 63億9072万 | -10.18% | 6.13 | 0.58 |
| 01/19 | 1,255 | 1,255 | 1,240 | 1,245 | 0% | 2,000 | 66億3037万 | -7.3% | 6.36 | 0.6 |
| 01/18 | 1,250 | 1,260 | 1,225 | 1,245 | -3.86% | 8,600 | 66億3037万 | -7.71% | 6.36 | 0.6 |
| 01/15 | 1,315 | 1,315 | 1,295 | 1,295 | +0.39% | 3,600 | 68億9665万 | -4.5% | 6.61 | 0.63 |
| 01/14 | 1,305 | 1,325 | 1,275 | 1,290 | -2.27% | 10,200 | 68億7002万 | -5.22% | 6.59 | 0.63 |
| 01/13 | 1,315 | 1,330 | 1,315 | 1,320 | +0.38% | 4,600 | 70億2979万 | -3.37% | 6.74 | 0.64 |
| 01/12 | 1,350 | 1,350 | 1,305 | 1,315 | -2.95% | 17,600 | 70億316万 | -3.94% | 6.72 | 0.64 |
| 01/08 | 1,385 | 1,390 | 1,355 | 1,355 | -0.73% | 24,400 | 72億1618万 | -1.31% | 6.92 | 0.66 |
| 01/07 | 1,360 | 1,420 | 1,350 | 1,365 | +0.37% | 26,800 | 72億6944万 | -0.73% | 6.97 | 0.66 |
| 01/06 | 1,360 | 1,365 | 1,350 | 1,360 | 0% | 6,200 | 72億4281万 | -1.31% | 6.95 | 0.66 |
| 01/05 | 1,345 | 1,360 | 1,340 | 1,360 | +0.74% | 1,800 | 72億4281万 | -1.45% | 6.95 | 0.66 |
| 01/04 | 1,370 | 1,370 | 1,345 | 1,350 | -1.46% | 3,400 | 71億8956万 | -2.39% | 6.9 | 0.65 |
| 2015 |
| 12/30 | 1,380 | 1,380 | 1,365 | 1,370 | +0.37% | 4,800 | 72億9607万 | -1.15% | 6.99 | 0.66 |
| 12/29 | 1,325 | 1,380 | 1,325 | 1,365 | +2.63% | 5,200 | 72億6944万 | -1.73% | 6.97 | 0.66 |
| 12/28 | 1,330 | 1,340 | 1,325 | 1,330 | +0.38% | 6,000 | 70億8304万 | -4.45% | 6.79 | 0.64 |
| 12/25 | 1,335 | 1,335 | 1,310 | 1,325 | -1.12% | 12,000 | 70億5642万 | -5.02% | 6.76 | 0.64 |
| 12/24 | 1,365 | 1,365 | 1,340 | 1,340 | -1.11% | 7,000 | 71億3630万 | -4.35% | 6.84 | 0.65 |
| 12/22 | 1,350 | 1,370 | 1,345 | 1,355 | +0.37% | 10,000 | 72億1618万 | -3.63% | 6.92 | 0.66 |
| 12/21 | 1,355 | 1,360 | 1,345 | 1,350 | -1.1% | 5,200 | 71億8956万 | -4.32% | 6.89 | 0.65 |
| 12/18 | 1,380 | 1,380 | 1,360 | 1,365 | -1.09% | 4,800 | 72億6944万 | -3.47% | 6.97 | 0.66 |
| 12/17 | 1,395 | 1,395 | 1,380 | 1,380 | +0.36% | 800 | 73億4932万 | -2.4% | 7.05 | 0.67 |
| 12/16 | 1,370 | 1,375 | 1,360 | 1,375 | +1.1% | 4,000 | 73億2270万 | -2.69% | 7.02 | 0.67 |
| 12/15 | 1,370 | 1,380 | 1,360 | 1,360 | -2.51% | 7,600 | 72億4281万 | -3.68% | 6.94 | 0.66 |
| 12/14 | 1,370 | 1,400 | 1,360 | 1,395 | +0.36% | 7,000 | 74億2921万 | -1.13% | 7.12 | 0.68 |
| 12/11 | 1,390 | 1,390 | 1,370 | 1,390 | +1.09% | 2,600 | 74億258万 | -1.35% | 7.1 | 0.67 |
| 12/10 | 1,400 | 1,400 | 1,365 | 1,375 | -2.14% | 16,400 | 73億2270万 | -2.27% | 7.02 | 0.67 |
| 12/09 | 1,405 | 1,405 | 1,400 | 1,405 | 0% | 1,800 | 74億8246万 | -0.07% | 7.17 | 0.68 |
| 12/08 | 1,415 | 1,415 | 1,405 | 1,405 | -0.71% | 2,600 | 74億8246万 | +0.14% | 7.17 | 0.68 |
| 12/07 | 1,415 | 1,415 | 1,410 | 1,415 | 0% | 3,600 | 75億3572万 | +1% | 7.22 | 0.69 |
| 12/04 | 1,415 | 1,420 | 1,410 | 1,415 | 0% | 4,400 | 75億3572万 | +1.22% | 7.22 | 0.69 |
| 12/03 | 1,410 | 1,420 | 1,410 | 1,415 | +0.35% | 2,600 | 75億3572万 | +1.43% | 7.22 | 0.69 |
| 12/02 | 1,415 | 1,420 | 1,410 | 1,410 | 0% | 8,200 | 75億909万 | +1.22% | 7.2 | 0.68 |
| 12/01 | 1,430 | 1,430 | 1,410 | 1,410 | -1.05% | 4,200 | 75億909万 | +1.37% | 7.2 | 0.68 |
| 11/30 | 1,415 | 1,425 | 1,410 | 1,425 | +0.35% | 2,600 | 75億8898万 | +2.59% | 7.27 | 0.69 |
| 11/27 | 1,435 | 1,435 | 1,390 | 1,420 | -0.7% | 17,000 | 75億6235万 | +2.45% | 7.25 | 0.69 |
| 11/26 | 1,440 | 1,440 | 1,425 | 1,430 | 0% | 12,800 | 76億1560万 | +3.4% | 7.3 | 0.69 |
| 11/25 | 1,425 | 1,440 | 1,425 | 1,430 | 0% | 6,000 | 76億1560万 | +3.77% | 7.3 | 0.69 |
| 11/24 | 1,450 | 1,450 | 1,425 | 1,430 | -0.69% | 7,600 | 76億1560万 | +4.08% | 7.3 | 0.69 |
| 11/20 | 1,430 | 1,475 | 1,430 | 1,440 | +1.05% | 6,200 | 76億6886万 | +5.19% | 7.35 | 0.7 |
| 11/19 | 1,450 | 1,460 | 1,415 | 1,425 | -3.39% | 16,800 | 75億8898万 | +4.4% | 7.27 | 0.69 |
| 11/18 | 1,440 | 1,475 | 1,410 | 1,475 | +2.08% | 22,200 | 78億5526万 | +8.3% | 7.53 | 0.71 |
| 11/17 | 1,495 | 1,525 | 1,420 | 1,445 | -3.34% | 51,200 | 76億9549万 | +6.41% | 7.38 | 0.7 |
| 11/16 | 1,415 | 1,500 | 1,405 | 1,495 | +4.91% | 70,200 | 79億6177万 | +10.41% | 7.63 | 0.72 |
| 11/13 | 1,355 | 1,435 | 1,350 | 1,425 | +5.17% | 31,400 | 75億8898万 | +5.71% | 7.27 | 0.69 |
| 11/12 | 1,370 | 1,370 | 1,345 | 1,355 | 0% | 10,200 | 72億1618万 | +0.74% | 6.92 | 0.66 |
| 11/11 | 1,360 | 1,375 | 1,345 | 1,355 | 0% | 6,800 | 72億1618万 | +0.74% | 6.92 | 0.66 |
| 11/10 | 1,345 | 1,355 | 1,345 | 1,355 | +1.12% | 6,200 | 72億1618万 | +0.74% | 6.92 | 0.66 |
| 11/09 | 1,335 | 1,350 | 1,335 | 1,340 | +0.37% | 7,400 | 71億3630万 | -0.3% | 6.84 | 0.65 |
| 11/06 | 1,335 | 1,350 | 1,260 | 1,335 | -1.11% | 33,000 | 71億967万 | -0.6% | 6.82 | 0.65 |
| 11/05 | 1,360 | 1,360 | 1,335 | 1,350 | +0.37% | 6,600 | 71億8956万 | +0.6% | 6.89 | 0.65 |
| 11/04 | 1,345 | 1,345 | 1,340 | 1,345 | +0.37% | 1,000 | 71億6293万 | +0.37% | 6.87 | 0.65 |
