PER
2015/10/01～2016/02/29
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 | 2/21, 株式分割 1→2 |
| 2016 |
| 02/29 | 6,380 | 6,430 | 6,220 | 6,240 | -2.27% | 359,400 | 4606億7797万 | -0.7% | 18.54 | 1.5 |
| 02/26 | 6,345 | 6,420 | 6,300 | 6,385 | +1.11% | 241,800 | 4713億8282万 | +1.48% | 18.97 | 1.54 |
| 02/25 | 6,270 | 6,365 | 6,250 | 6,315 | +1.77% | 300,600 | 4662億1496万 | +0.48% | 18.76 | 1.52 |
| 02/24 | 6,020 | 6,205 | 5,990 | 6,205 | +2.48% | 417,600 | 4580億9404万 | -1.3% | 18.43 | 1.5 |
| 02/23 | 6,180 | 6,195 | 5,940 | 6,055 | +0.41% | 622,600 | 4470億2005万 | -3.87% | 17.99 | 1.46 |
| 02/22 | 5,985 | 6,130 | 5,985 | 6,030 | +0.33% | 317,000 | 4451億7438万 | -4.57% | 17.91 | 1.45 |
| 02/19 | 5,975 | 6,030 | 5,940 | 6,010 | +0.42% | 303,400 | 4436億9785万 | -5.21% | 17.85 | 1.45 |
| 02/18 | 6,155 | 6,170 | 5,940 | 5,985 | -1.07% | 530,400 | 4418億5218万 | -5.88% | 17.78 | 1.44 |
| 02/17 | 6,090 | 6,135 | 5,990 | 6,050 | -1.06% | 482,200 | 4466億5091万 | -5.14% | 17.97 | 1.46 |
| 02/16 | 6,120 | 6,225 | 6,065 | 6,115 | -0.81% | 528,600 | 4514億4964万 | -4.41% | 18.17 | 1.47 |
| 02/15 | 6,010 | 6,200 | 5,905 | 6,165 | +7.69% | 521,000 | 4551億4097万 | -3.9% | 18.31 | 1.49 |
| 02/12 | 5,750 | 5,840 | 5,710 | 5,725 | -4.02% | 817,600 | 4226億5727万 | -11.01% | 17.01 | 1.38 |
| 02/10 | 6,140 | 6,200 | 5,895 | 5,965 | -3.01% | 425,800 | 4403億7565万 | -7.82% | 17.72 | 1.44 |
| 02/09 | 6,270 | 6,305 | 6,125 | 6,150 | -4.13% | 296,400 | 4540億3357万 | -5.43% | 18.27 | 1.48 |
| 02/08 | 6,230 | 6,440 | 6,230 | 6,415 | +1.5% | 271,200 | 4735億9762万 | -1.82% | 19.06 | 1.55 |
| 02/05 | 6,370 | 6,410 | 6,265 | 6,320 | -2.32% | 404,000 | 4665億8409万 | -3.7% | 18.77 | 1.52 |
| 02/04 | 6,565 | 6,575 | 6,460 | 6,470 | -1.97% | 317,200 | 4776億5808万 | -1.87% | 19.22 | 1.56 |
| 02/03 | 6,590 | 6,665 | 6,520 | 6,600 | -1.71% | 323,600 | 4872億5554万 | -0.11% | 19.61 | 1.59 |
| 02/02 | 6,650 | 6,805 | 6,610 | 6,715 | +0.07% | 360,000 | 4957億4560万 | +1.42% | 19.95 | 1.62 |
| 02/01 | 6,700 | 6,730 | 6,595 | 6,710 | +0.6% | 435,800 | 4953億7647万 | +1.22% | 19.93 | 1.62 |
| 01/29 | 6,525 | 6,690 | 6,440 | 6,670 | +2.93% | 335,400 | 4924億2340万 | +0.53% | 19.81 | 1.61 |
| 01/28 | 6,435 | 6,530 | 6,395 | 6,480 | +0.08% | 255,400 | 4783億9635万 | -2.42% | 19.25 | 1.56 |
| 01/27 | 6,460 | 6,495 | 6,405 | 6,475 | +1.65% | 341,200 | 4780億2722万 | -2.69% | 19.23 | 1.56 |
| 01/26 | 6,355 | 6,445 | 6,325 | 6,370 | -1.55% | 399,800 | 4702億7542万 | -4.54% | 18.92 | 1.54 |
| 01/25 | 6,335 | 6,500 | 6,240 | 6,470 | +0.39% | 560,400 | 4776億5808万 | -3.29% | 19.22 | 1.56 |
| 01/22 | 6,345 | 6,465 | 6,245 | 6,445 | +3.7% | 533,400 | 4758億1242万 | -3.85% | 19.15 | 1.55 |
| 01/21 | 6,375 | 6,475 | 6,215 | 6,215 | -2.51% | 368,800 | 4588億3230万 | -7.56% | 18.46 | 1.5 |
| 01/20 | 6,545 | 6,545 | 6,355 | 6,375 | -1.77% | 405,000 | 4706億4456万 | -5.6% | 18.94 | 1.54 |
| 01/19 | 6,515 | 6,620 | 6,455 | 6,490 | -0.92% | 348,200 | 4791億3462万 | -4.25% | 19.28 | 1.57 |
| 01/18 | 6,475 | 6,605 | 6,440 | 6,550 | -0.23% | 478,000 | 4835億6421万 | -3.68% | 19.46 | 1.58 |
| 01/15 | 6,550 | 6,680 | 6,520 | 6,565 | +1.23% | 385,000 | 4846億7161万 | -3.85% | 19.5 | 1.58 |
| 01/14 | 6,400 | 6,495 | 6,345 | 6,485 | +0.23% | 506,600 | 4787億6548万 | -5.43% | 19.26 | 1.56 |
| 01/13 | 6,525 | 6,575 | 6,355 | 6,470 | -0.69% | 792,600 | 4776億5808万 | -6.03% | 19.22 | 1.56 |
| 01/12 | 6,535 | 6,615 | 6,480 | 6,515 | -0.69% | 963,400 | 4809億8028万 | -5.83% | 19.35 | 1.57 |
| 01/08 | 6,550 | 6,625 | 6,495 | 6,560 | -0.83% | 449,200 | 4843億248万 | -5.67% | 19.49 | 1.58 |
| 01/07 | 6,625 | 6,720 | 6,550 | 6,615 | -0.9% | 414,600 | 4883億6294万 | -5.34% | 19.65 | 1.6 |
| 01/06 | 6,775 | 6,845 | 6,625 | 6,675 | -1.4% | 385,600 | 4927億9254万 | -4.96% | 19.83 | 1.61 |
| 01/05 | 6,855 | 6,890 | 6,745 | 6,770 | -2.31% | 635,600 | 4998億606万 | -4.01% | 20.11 | 1.63 |
| 01/04 | 7,055 | 7,195 | 6,900 | 6,930 | -2.81% | 463,600 | 5116億1832万 | -2.12% | 20.59 | 1.67 |
| 2015 |
| 12/30 | 7,110 | 7,165 | 6,970 | 7,130 | +0.85% | 616,400 | 5263億8364万 | +0.52% | 21.18 | 1.72 |
| 12/29 | 6,695 | 7,135 | 6,685 | 7,070 | +3.59% | 1,082,200 | 5219億5404万 | -0.45% | 21 | 1.7 |
| 12/28 | 6,950 | 6,980 | 6,665 | 6,825 | -1.8% | 458,800 | 5038億6653万 | -3.94% | 20.27 | 1.65 |
| 12/25 | 6,960 | 7,010 | 6,860 | 6,950 | +0.58% | 405,000 | 5130億9485万 | -2.35% | 20.65 | 1.68 |
| 12/24 | 7,050 | 7,075 | 6,890 | 6,910 | +0.73% | 571,200 | 5101億4179万 | -2.8% | 20.53 | 1.67 |
| 12/22 | 6,840 | 6,900 | 6,755 | 6,860 | +0.44% | 249,600 | 5064億5046万 | -3.31% | 20.38 | 1.65 |
| 12/21 | 6,790 | 6,875 | 6,715 | 6,830 | +0.52% | 282,000 | 5042億3566万 | -3.5% | 20.29 | 1.65 |
| 12/18 | 6,855 | 6,960 | 6,785 | 6,795 | -2.16% | 765,600 | 5016億5173万 | -3.86% | 20.19 | 1.64 |
| 12/17 | 6,965 | 7,040 | 6,865 | 6,945 | +1.91% | 381,000 | 5127億2572万 | -1.6% | 20.63 | 1.67 |
| 12/16 | 6,930 | 6,960 | 6,730 | 6,815 | +0.37% | 569,800 | 5031億2826万 | -3.32% | 20.24 | 1.64 |
| 12/15 | 6,875 | 7,055 | 6,780 | 6,790 | -2.02% | 340,600 | 5012億8260万 | -3.59% | 20.17 | 1.64 |
| 12/14 | 6,825 | 6,960 | 6,790 | 6,930 | -0.57% | 339,000 | 5116億1832万 | -1.58% | 20.59 | 1.67 |
| 12/11 | 6,920 | 7,045 | 6,910 | 6,970 | -0.5% | 546,200 | 5145億7138万 | -1.05% | 20.7 | 1.68 |
| 12/10 | 7,000 | 7,070 | 6,980 | 7,005 | -0.57% | 393,600 | 5171億5531万 | -0.53% | 20.81 | 1.69 |
| 12/09 | 7,125 | 7,200 | 7,015 | 7,045 | -2.83% | 543,400 | 5201億838万 | +0.13% | 20.93 | 1.7 |
| 12/08 | 7,295 | 7,375 | 7,230 | 7,250 | -0.62% | 226,600 | 5352億4283万 | +3.23% | 21.54 | 1.75 |
| 12/07 | 7,165 | 7,325 | 7,140 | 7,295 | +1.74% | 346,800 | 5385億6503万 | +4.13% | 21.67 | 1.76 |
| 12/04 | 7,150 | 7,280 | 7,125 | 7,170 | -1.92% | 477,400 | 5293億3670万 | +2.68% | 21.3 | 1.73 |
| 12/03 | 7,320 | 7,440 | 7,265 | 7,310 | -1.22% | 527,400 | 5396億7243万 | +4.88% | 21.71 | 1.76 |
| 12/02 | 7,430 | 7,550 | 7,360 | 7,400 | -0.07% | 538,400 | 5463億1682万 | +6.43% | 21.98 | 1.78 |
| 12/01 | 7,550 | 7,550 | 7,355 | 7,405 | -1.33% | 511,600 | 5466億8595万 | +6.76% | 22 | 1.79 |
| 11/30 | 7,480 | 7,630 | 7,410 | 7,505 | +1.15% | 718,800 | 5540億6861万 | +8.47% | 22.29 | 1.81 |
| 11/27 | 7,475 | 7,480 | 7,360 | 7,420 | -0.27% | 386,000 | 5477億9335万 | +7.55% | 22.04 | 1.79 |
| 11/26 | 7,335 | 7,540 | 7,315 | 7,440 | +2.34% | 524,200 | 5492億6988万 | +8.05% | 22.1 | 1.79 |
| 11/25 | 7,390 | 7,420 | 7,240 | 7,270 | -1.09% | 449,200 | 5367億1936万 | +5.73% | 21.6 | 1.75 |
| 11/24 | 7,120 | 7,365 | 7,075 | 7,350 | +3.01% | 798,200 | 5426億2549万 | +6.97% | 21.83 | 1.77 |
| 11/20 | 7,080 | 7,150 | 7,055 | 7,135 | 0% | 491,000 | 5267億5277万 | +3.96% | 21.2 | 1.72 |
| 11/19 | 6,950 | 7,200 | 6,925 | 7,135 | +5.78% | 1,065,400 | 5267億5277万 | +4.02% | 21.2 | 1.72 |
| 11/18 | 6,615 | 6,840 | 6,590 | 6,745 | +2.74% | 802,200 | 4979億6040万 | -1.49% | 20.04 | 1.63 |
| 11/17 | 6,635 | 6,665 | 6,480 | 6,565 | +1.94% | 861,200 | 4846億7161万 | -4.19% | 19.5 | 1.58 |
| 11/16 | 6,445 | 6,520 | 6,440 | 6,440 | -1.9% | 297,600 | 4754億4329万 | -6.08% | 19.13 | 1.55 |
| 11/13 | 6,510 | 6,660 | 6,510 | 6,565 | +0.08% | 419,800 | 4846億7161万 | -4.41% | 19.5 | 1.58 |
| 11/12 | 6,615 | 6,655 | 6,555 | 6,560 | -2.09% | 446,200 | 4843億248万 | -4.67% | 19.49 | 1.58 |
| 11/11 | 6,640 | 6,800 | 6,630 | 6,700 | +0.53% | 463,600 | 4946億3820万 | -2.74% | 19.9 | 1.62 |
| 11/10 | 6,680 | 6,770 | 6,615 | 6,665 | -1.33% | 405,800 | 4920億5427万 | -3.28% | 19.8 | 1.61 |
| 11/09 | 7,010 | 7,055 | 6,725 | 6,755 | -3.64% | 627,000 | 4986億9866万 | -1.93% | 20.07 | 1.63 |
| 11/06 | 6,950 | 7,035 | 6,910 | 7,010 | +1.45% | 286,800 | 5175億2445万 | +1.89% | 20.82 | 1.69 |
| 11/05 | 6,860 | 6,925 | 6,785 | 6,910 | +0.8% | 268,600 | 5101億4179万 | +0.77% | 20.53 | 1.67 |
| 11/04 | 6,825 | 6,890 | 6,775 | 6,855 | +2.08% | 289,800 | 5060億8132万 | +0.42% | 20.36 | 1.65 |
| 11/02 | 6,780 | 6,865 | 6,680 | 6,715 | -1.76% | 232,400 | 4957億4560万 | -1.44% | 19.95 | 1.62 |
| 10/30 | 6,775 | 6,860 | 6,715 | 6,835 | +1.71% | 422,800 | 5046億479万 | +0.37% | 20.3 | 1.65 |
| 10/29 | 6,845 | 6,850 | 6,695 | 6,720 | -1.68% | 577,600 | 4961億1473万 | -0.94% | 19.96 | 1.62 |
| 10/28 | 6,895 | 6,910 | 6,735 | 6,835 | -0.87% | 517,800 | 5046億479万 | +1.36% | 20.3 | 1.65 |
| 10/27 | 6,920 | 7,030 | 6,880 | 6,895 | -0.93% | 451,600 | 5090億3439万 | +2.85% | 20.48 | 1.66 |
| 10/26 | 7,080 | 7,085 | 6,845 | 6,960 | -0.36% | 460,000 | 5138億3312万 | +4.57% | 20.68 | 1.68 |
| 10/23 | 7,145 | 7,150 | 6,950 | 6,985 | -0.21% | 591,400 | 5156億7878万 | +5.61% | 20.75 | 1.68 |
| 10/22 | 7,025 | 7,105 | 6,955 | 7,000 | -1.34% | 395,400 | 5167億8618万 | +6.5% | 20.79 | 1.69 |
| 10/21 | 7,160 | 7,160 | 6,885 | 7,095 | -1.32% | 569,000 | 5237億9971万 | +8.65% | 21.08 | 1.71 |
| 10/20 | 7,175 | 7,315 | 7,160 | 7,190 | +0.42% | 415,400 | 5308億1323万 | +10.92% | 21.36 | 1.73 |
| 10/19 | 7,125 | 7,190 | 7,090 | 7,160 | +0.14% | 266,000 | 5285億9844万 | +11.41% | 21.27 | 1.73 |
| 10/16 | 7,055 | 7,195 | 7,055 | 7,150 | +1.63% | 643,000 | 5278億6017万 | +12.44% | 21.24 | 1.72 |
| 10/15 | 6,860 | 7,065 | 6,860 | 7,035 | +3% | 845,600 | 5193億7011万 | +11.88% | 20.9 | 1.7 |
| 10/14 | 6,770 | 6,930 | 6,765 | 6,830 | -0.73% | 456,600 | 5042億3566万 | +9.7% | 20.29 | 1.65 |
| 10/13 | 6,710 | 7,020 | 6,635 | 6,880 | +2.84% | 567,200 | 5079億2699万 | +11.49% | 20.44 | 1.66 |
| 10/09 | 6,705 | 6,750 | 6,435 | 6,690 | -0.22% | 441,000 | 4938億9994万 | +9.39% | 19.87 | 1.61 |
| 10/08 | 6,825 | 6,825 | 6,680 | 6,705 | -2.69% | 523,200 | 4950億733万 | +10.48% | 19.92 | 1.62 |
| 10/07 | 6,800 | 6,900 | 6,740 | 6,890 | +1.85% | 418,600 | 5086億6526万 | +14.36% | 20.47 | 1.66 |
| 10/06 | 6,850 | 7,050 | 6,725 | 6,765 | +0.3% | 663,000 | 4994億3693万 | +13.16% | 20.1 | 1.63 |
| 10/05 | 6,650 | 6,750 | 6,590 | 6,745 | +2.2% | 377,600 | 4979億6040万 | +13.72% | 20.04 | 1.63 |
| 10/02 | 6,435 | 6,665 | 6,405 | 6,600 | +0.92% | 496,000 | 4872億5554万 | +12.24% | 19.61 | 1.59 |
| 10/01 | 6,495 | 6,610 | 6,445 | 6,540 | +1.71% | 455,800 | 4828億2595万 | +12.12% | 19.43 | 1.58 |
