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 | 4,395 | 4,420 | 4,325 | 4,325 | -1.93% | 196,500 | 2395億7911万 | +0.84% | 19.54 | 0.99 |
| 03/30 | 4,395 | 4,445 | 4,365 | 4,410 | +0.11% | 188,600 | 2442億8761万 | +2.94% | 19.92 | 1.01 |
| 03/29 | 4,400 | 4,425 | 4,375 | 4,405 | -2.22% | 192,700 | 2440億1064万 | +3.11% | 19.9 | 1.01 |
| 03/28 | 4,435 | 4,505 | 4,430 | 4,505 | +1.92% | 203,100 | 2495億5004万 | +5.68% | 20.35 | 1.03 |
| 03/25 | 4,475 | 4,490 | 4,390 | 4,420 | -0.56% | 216,000 | 2448億4155万 | +4.07% | 19.97 | 1.01 |
| 03/24 | 4,400 | 4,490 | 4,400 | 4,445 | +1.37% | 212,800 | 2462億2640万 | +4.96% | 20.08 | 1.02 |
| 03/23 | 4,370 | 4,420 | 4,370 | 4,385 | +0.69% | 208,600 | 2429億276万 | +3.91% | 19.81 | 1 |
| 03/22 | 4,385 | 4,420 | 4,335 | 4,355 | +1.04% | 228,800 | 2412億4093万 | +3.52% | 19.67 | 1 |
| 03/18 | 4,340 | 4,380 | 4,310 | 4,310 | -1.6% | 312,600 | 2387億4820万 | +2.69% | 19.47 | 0.99 |
| 03/17 | 4,400 | 4,445 | 4,340 | 4,380 | +0.81% | 310,900 | 2426億2579万 | +4.81% | 19.79 | 1 |
| 03/16 | 4,310 | 4,390 | 4,280 | 4,345 | +1.05% | 357,600 | 2406億8699万 | +4.27% | 19.63 | 1 |
| 03/15 | 4,265 | 4,305 | 4,235 | 4,300 | +0.35% | 267,500 | 2381億9426万 | +3.29% | 19.42 | 0.98 |
| 03/14 | 4,290 | 4,295 | 4,265 | 4,285 | +1.54% | 154,200 | 2373億6335万 | +2.63% | 19.36 | 0.98 |
| 03/11 | 4,155 | 4,255 | 4,155 | 4,220 | 0% | 221,700 | 2337億6274万 | +0.84% | 19.06 | 0.97 |
| 03/10 | 4,195 | 4,225 | 4,160 | 4,220 | +2.3% | 183,200 | 2337億6274万 | +0.48% | 19.06 | 0.97 |
| 03/09 | 4,130 | 4,195 | 4,065 | 4,125 | -0.24% | 203,200 | 2285億31万 | -2.32% | 18.63 | 0.94 |
| 03/08 | 4,170 | 4,180 | 4,090 | 4,135 | -1.43% | 223,000 | 2290億5425万 | -2.75% | 18.68 | 0.95 |
| 03/07 | 4,220 | 4,220 | 4,150 | 4,195 | -0.47% | 156,600 | 2323億7789万 | -1.99% | 18.95 | 0.96 |
| 03/04 | 4,205 | 4,240 | 4,150 | 4,215 | +0.24% | 146,800 | 2334億8577万 | -2.02% | 19.04 | 0.97 |
| 03/03 | 4,195 | 4,225 | 4,160 | 4,205 | -1.06% | 215,700 | 2329億3183万 | -2.68% | 19 | 0.96 |
| 03/02 | 4,265 | 4,280 | 4,230 | 4,250 | +1.31% | 186,300 | 2354億2456万 | -2.07% | 19.2 | 0.97 |
| 03/01 | 4,160 | 4,205 | 4,110 | 4,195 | +0.6% | 204,900 | 2323億7789万 | -3.61% | 18.95 | 0.96 |
| 02/29 | 4,245 | 4,255 | 4,170 | 4,170 | -1.53% | 149,800 | 2309億9304万 | -4.51% | 18.84 | 0.96 |
| 02/26 | 4,215 | 4,250 | 4,210 | 4,235 | +0.95% | 119,200 | 2345億9365万 | -3.27% | 19.13 | 0.97 |
| 02/25 | 4,190 | 4,270 | 4,155 | 4,195 | +0.24% | 247,700 | 2323億7789万 | -4.18% | 18.95 | 0.96 |
| 02/24 | 4,125 | 4,225 | 4,105 | 4,185 | +1.45% | 252,900 | 2318億2395万 | -4.5% | 18.9 | 0.96 |
| 02/23 | 4,190 | 4,230 | 4,100 | 4,125 | -1.2% | 234,200 | 2285億31万 | -5.95% | 18.63 | 0.94 |
| 02/22 | 4,110 | 4,205 | 4,105 | 4,175 | +1.58% | 256,800 | 2312億7001万 | -4.98% | 18.86 | 0.96 |
| 02/19 | 4,080 | 4,115 | 4,055 | 4,110 | 0% | 283,800 | 2276億6940万 | -6.61% | 18.57 | 0.94 |
| 02/18 | 4,170 | 4,170 | 4,090 | 4,110 | +0.61% | 238,200 | 2276億6940万 | -6.78% | 18.57 | 0.94 |
| 02/17 | 4,105 | 4,190 | 4,010 | 4,085 | +1.11% | 411,800 | 2262億8455万 | -7.62% | 18.45 | 0.94 |
| 02/16 | 4,105 | 4,145 | 4,035 | 4,040 | -1.58% | 307,700 | 2237億9182万 | -8.84% | 18.25 | 0.93 |
| 02/15 | 3,995 | 4,150 | 3,960 | 4,105 | +6.35% | 395,800 | 2273億9243万 | -7.71% | 18.54 | 0.94 |
| 02/12 | 3,925 | 3,985 | 3,805 | 3,860 | -5.62% | 571,400 | 2138億2090万 | -13.51% | 17.44 | 0.88 |
| 02/10 | 4,275 | 4,325 | 4,040 | 4,090 | -3.76% | 511,600 | 2265億6152万 | -8.89% | 18.48 | 0.94 |
| 02/09 | 4,410 | 4,440 | 4,245 | 4,250 | -7.51% | 362,500 | 2354億2456万 | -5.72% | 19.2 | 0.97 |
| 02/08 | 4,445 | 4,620 | 4,400 | 4,595 | +1.55% | 225,800 | 2545億3550万 | +1.66% | 20.76 | 1.05 |
| 02/05 | 4,565 | 4,590 | 4,455 | 4,525 | -1.74% | 273,500 | 2506億5792万 | +0.02% | 20.44 | 1.04 |
| 02/04 | 4,745 | 4,765 | 4,595 | 4,605 | -3.86% | 279,100 | 2550億8944万 | +1.68% | 20.8 | 1.05 |
| 02/03 | 4,735 | 4,830 | 4,695 | 4,790 | -1.44% | 225,700 | 2653億3733万 | +5.79% | 21.64 | 1.1 |
| 02/02 | 4,795 | 4,925 | 4,785 | 4,860 | +0.62% | 152,900 | 2692億1491万 | +7.5% | 21.95 | 1.11 |
| 02/01 | 4,775 | 4,835 | 4,755 | 4,830 | +1.79% | 196,800 | 2675億5309万 | +7.1% | 21.82 | 1.11 |
| 01/29 | 4,635 | 4,760 | 4,620 | 4,745 | +0.96% | 338,200 | 2628億4460万 | +5.28% | 21.43 | 1.09 |
| 01/28 | 4,675 | 4,790 | 4,635 | 4,700 | +0.86% | 340,100 | 2603億5187万 | +4.26% | 21.23 | 1.08 |
| 01/27 | 4,615 | 4,680 | 4,585 | 4,660 | +2.31% | 228,500 | 2581億3611万 | +3.26% | 21.05 | 1.07 |
| 01/26 | 4,535 | 4,595 | 4,505 | 4,555 | -0.55% | 181,400 | 2523億1974万 | +0.71% | 20.58 | 1.04 |
| 01/25 | 4,515 | 4,600 | 4,480 | 4,580 | +2.92% | 297,500 | 2537億459万 | +1.06% | 20.69 | 1.05 |
| 01/22 | 4,350 | 4,460 | 4,280 | 4,450 | +5.08% | 290,100 | 2465億337万 | -1.96% | 20.1 | 1.02 |
| 01/21 | 4,280 | 4,400 | 4,235 | 4,235 | -1.05% | 368,300 | 2345億9365万 | -6.96% | 19.13 | 0.97 |
| 01/20 | 4,310 | 4,360 | 4,275 | 4,280 | -0.23% | 243,300 | 2370億8638万 | -6.43% | 19.33 | 0.98 |
| 01/19 | 4,320 | 4,355 | 4,255 | 4,290 | -0.58% | 320,600 | 2376億4032万 | -6.6% | 19.38 | 0.98 |
| 01/18 | 4,240 | 4,330 | 4,240 | 4,315 | -0.92% | 256,700 | 2390億2517万 | -6.44% | 19.49 | 0.99 |
| 01/15 | 4,410 | 4,470 | 4,315 | 4,355 | +0.93% | 469,200 | 2412億4093万 | -5.88% | 19.67 | 1 |
| 01/14 | 4,295 | 4,335 | 4,250 | 4,315 | -2.49% | 253,600 | 2390億2517万 | -7.02% | 19.49 | 0.99 |
| 01/13 | 4,385 | 4,455 | 4,355 | 4,425 | +1.84% | 244,200 | 2451億1852万 | -4.9% | 19.99 | 1.01 |
| 01/12 | 4,375 | 4,475 | 4,345 | 4,345 | -2.25% | 286,500 | 2406億8699万 | -6.9% | 19.63 | 1 |
| 01/08 | 4,450 | 4,510 | 4,400 | 4,445 | -0.56% | 213,700 | 2462億2640万 | -4.96% | 20.08 | 1.02 |
| 01/07 | 4,480 | 4,570 | 4,435 | 4,470 | -1.11% | 220,800 | 2476億1125万 | -4.53% | 20.19 | 1.02 |
| 01/06 | 4,540 | 4,590 | 4,500 | 4,520 | -0.77% | 153,300 | 2503億8095万 | -3.54% | 20.42 | 1.04 |
| 01/05 | 4,560 | 4,630 | 4,515 | 4,555 | 0% | 175,800 | 2523億1974万 | -2.88% | 20.58 | 1.04 |
| 01/04 | 4,630 | 4,710 | 4,540 | 4,555 | -2.77% | 151,300 | 2523億1974万 | -2.94% | 20.58 | 1.04 |
| 2015 |
| 12/30 | 4,635 | 4,710 | 4,590 | 4,685 | +0.64% | 113,500 | 2595億2096万 | -0.23% | 21.36 | 1.08 |
| 12/29 | 4,590 | 4,670 | 4,530 | 4,655 | +1.75% | 156,500 | 2578億5914万 | -0.92% | 21.22 | 1.08 |
| 12/28 | 4,700 | 4,715 | 4,480 | 4,575 | -1.19% | 170,500 | 2534億2762万 | -2.6% | 20.85 | 1.06 |
| 12/25 | 4,545 | 4,695 | 4,535 | 4,630 | +1.09% | 172,400 | 2564億7429万 | -1.49% | 21.1 | 1.07 |
| 12/24 | 4,780 | 4,780 | 4,555 | 4,580 | -3.68% | 249,800 | 2537億459万 | -2.45% | 20.88 | 1.06 |
| 12/22 | 4,770 | 4,790 | 4,705 | 4,755 | -0.42% | 180,800 | 2633億9854万 | +1.28% | 21.67 | 1.1 |
| 12/21 | 4,780 | 4,835 | 4,705 | 4,775 | -0.83% | 220,700 | 2645億642万 | +1.83% | 21.77 | 1.1 |
| 12/18 | 4,920 | 4,975 | 4,815 | 4,815 | -2.13% | 433,400 | 2667億2218万 | +2.84% | 21.95 | 1.11 |
| 12/17 | 4,840 | 4,935 | 4,795 | 4,920 | +2.82% | 425,500 | 2725億3855万 | +5.24% | 22.43 | 1.14 |
| 12/16 | 4,820 | 4,845 | 4,735 | 4,785 | +0.63% | 376,300 | 2650億6036万 | +2.66% | 21.81 | 1.11 |
| 12/15 | 4,775 | 4,845 | 4,740 | 4,755 | -0.31% | 345,600 | 2633億9854万 | +2.26% | 21.67 | 1.1 |
| 12/14 | 4,745 | 4,805 | 4,725 | 4,770 | -0.31% | 307,100 | 2642億2945万 | +2.78% | 21.74 | 1.1 |
| 12/11 | 4,730 | 4,795 | 4,725 | 4,785 | +0.63% | 422,900 | 2650億6036万 | +3.3% | 21.81 | 1.11 |
| 12/10 | 4,740 | 4,800 | 4,735 | 4,755 | -0.11% | 295,900 | 2633億9854万 | +2.9% | 21.67 | 1.1 |
| 12/09 | 4,765 | 4,845 | 4,705 | 4,760 | +1.38% | 299,900 | 2636億7551万 | +3.3% | 21.7 | 1.1 |
| 12/08 | 4,685 | 4,765 | 4,660 | 4,695 | 0% | 182,300 | 2600億7490万 | +2.27% | 21.4 | 1.08 |
| 12/07 | 4,690 | 4,760 | 4,670 | 4,695 | +1.62% | 182,400 | 2600億7490万 | +2.49% | 21.4 | 1.08 |
| 12/04 | 4,655 | 4,670 | 4,585 | 4,620 | -3.04% | 212,800 | 2559億2035万 | +1.14% | 21.06 | 1.07 |
| 12/03 | 4,635 | 4,805 | 4,635 | 4,765 | +3.36% | 413,100 | 2639億5248万 | +4.54% | 21.72 | 1.1 |
| 12/02 | 4,585 | 4,630 | 4,550 | 4,610 | +0.77% | 164,500 | 2553億6641万 | +1.56% | 21.01 | 1.07 |
| 12/01 | 4,565 | 4,600 | 4,470 | 4,575 | +0.11% | 147,700 | 2534億2762万 | +1.06% | 20.85 | 1.06 |
| 11/30 | 4,590 | 4,615 | 4,530 | 4,570 | -0.65% | 269,300 | 2531億5065万 | +1.24% | 20.83 | 1.06 |
| 11/27 | 4,620 | 4,660 | 4,570 | 4,600 | -0.65% | 161,200 | 2548億1247万 | +2.22% | 20.97 | 1.06 |
| 11/26 | 4,650 | 4,680 | 4,595 | 4,630 | -0.22% | 209,500 | 2564億7429万 | +3.19% | 21.1 | 1.07 |
| 11/25 | 4,700 | 4,720 | 4,590 | 4,640 | -1.8% | 262,400 | 2570億2823万 | +3.73% | 21.15 | 1.07 |
| 11/24 | 4,635 | 4,725 | 4,625 | 4,725 | +1.72% | 213,600 | 2617億3672万 | +5.99% | 21.54 | 1.09 |
| 11/20 | 4,620 | 4,665 | 4,590 | 4,645 | -0.11% | 297,900 | 2573億520万 | +4.74% | 21.17 | 1.07 |
| 11/19 | 4,590 | 4,665 | 4,570 | 4,650 | +3.33% | 304,300 | 2575億8217万 | +5.28% | 21.2 | 1.07 |
| 11/18 | 4,600 | 4,645 | 4,490 | 4,500 | -1.96% | 225,400 | 2492億7307万 | +2.41% | 20.51 | 1.04 |
| 11/17 | 4,650 | 4,670 | 4,575 | 4,590 | +0.11% | 234,000 | 2542億5853万 | +4.89% | 20.92 | 1.06 |
| 11/16 | 4,565 | 4,605 | 4,535 | 4,585 | -0.76% | 140,100 | 2539億8156万 | +5.26% | 20.9 | 1.06 |
| 11/13 | 4,620 | 4,665 | 4,580 | 4,620 | -0.32% | 194,700 | 2559億2035万 | +6.6% | 21.06 | 1.07 |
| 11/12 | 4,540 | 4,650 | 4,540 | 4,635 | +1.31% | 322,700 | 2567億5126万 | +7.34% | 21.13 | 1.07 |
| 11/11 | 4,500 | 4,590 | 4,485 | 4,575 | +1.89% | 212,400 | 2534億2762万 | +6.3% | 20.85 | 1.06 |
| 11/10 | 4,465 | 4,500 | 4,405 | 4,490 | -0.99% | 188,500 | 2487億1913万 | +4.52% | 20.47 | 1.04 |
| 11/09 | 4,630 | 4,640 | 4,500 | 4,535 | -0.55% | 257,700 | 2512億1186万 | +5.74% | 20.67 | 1.05 |
| 11/06 | 4,500 | 4,565 | 4,485 | 4,560 | +1.45% | 154,200 | 2525億9671万 | +6.52% | 20.79 | 1.05 |
| 11/05 | 4,445 | 4,510 | 4,415 | 4,495 | +1.24% | 163,900 | 2489億9610万 | +5.34% | 20.49 | 1.04 |
| 11/04 | 4,470 | 4,520 | 4,415 | 4,440 | +2.42% | 369,900 | 2459億4943万 | +4.47% | 20.24 | 1.03 |
