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 |
|---|
| 2018 | 9/1, 株式併合 2→1 |
| 2016 |
| 02/29 | 1,818 | 1,830 | 1,806 | 1,806 | -0.33% | 1,350,500 | 3210億3362万 | -4.55% | 13.24 | 0.79 |
| 02/26 | 1,798 | 1,828 | 1,796 | 1,812 | +1.8% | 1,070,000 | 3221億18万 | -4.63% | 13.29 | 0.79 |
| 02/25 | 1,774 | 1,802 | 1,768 | 1,780 | -0.11% | 1,728,000 | 3164億1187万 | -6.56% | 13.05 | 0.78 |
| 02/24 | 1,774 | 1,818 | 1,774 | 1,782 | -0.45% | 2,534,500 | 3167億6739万 | -6.8% | 13.07 | 0.78 |
| 02/23 | 1,840 | 1,842 | 1,788 | 1,790 | -2.72% | 1,464,000 | 3181億8947万 | -6.72% | 13.13 | 0.78 |
| 02/22 | 1,812 | 1,858 | 1,808 | 1,840 | +0.99% | 1,074,500 | 3270億7744万 | -4.47% | 13.49 | 0.81 |
| 02/19 | 1,794 | 1,826 | 1,792 | 1,822 | +0.89% | 1,596,000 | 3238億7777万 | -5.6% | 13.36 | 0.8 |
| 02/18 | 1,818 | 1,820 | 1,802 | 1,806 | +1.35% | 2,226,000 | 3210億3362万 | -6.71% | 13.24 | 0.79 |
| 02/17 | 1,810 | 1,834 | 1,764 | 1,782 | -1.87% | 2,408,000 | 3167億6739万 | -8.38% | 13.07 | 0.78 |
| 02/16 | 1,810 | 1,850 | 1,788 | 1,816 | -0.66% | 1,991,000 | 3228億1121万 | -6.97% | 13.32 | 0.8 |
| 02/15 | 1,810 | 1,842 | 1,804 | 1,828 | +3.04% | 2,238,500 | 3249億4433万 | -6.78% | 13.41 | 0.8 |
| 02/12 | 1,812 | 1,820 | 1,768 | 1,774 | -5.24% | 2,479,000 | 3153億4532万 | -9.95% | 13.01 | 0.78 |
| 02/10 | 1,894 | 1,906 | 1,820 | 1,872 | -0.43% | 1,985,500 | 3327億6574万 | -5.5% | 13.73 | 0.82 |
| 02/09 | 1,912 | 1,928 | 1,866 | 1,880 | -4.86% | 1,324,000 | 3341億8782万 | -5.43% | 13.79 | 0.82 |
| 02/08 | 1,920 | 1,988 | 1,914 | 1,976 | +2.7% | 718,500 | 3512億5273万 | -1.05% | 14.49 | 0.87 |
| 02/05 | 1,930 | 1,950 | 1,902 | 1,924 | -1.33% | 1,739,000 | 3420億924万 | -4.04% | 14.11 | 0.84 |
| 02/04 | 1,964 | 1,972 | 1,942 | 1,950 | -1.71% | 1,031,500 | 3466億3098万 | -3.18% | 14.3 | 0.85 |
| 02/03 | 2,002 | 2,038 | 1,980 | 1,984 | -3.13% | 1,197,000 | 3526億7481万 | -1.93% | 14.55 | 0.87 |
| 02/02 | 2,050 | 2,092 | 2,042 | 2,048 | -1.54% | 1,043,500 | 3640億5141万 | +1.04% | 15.02 | 0.9 |
| 02/01 | 2,070 | 2,082 | 2,050 | 2,080 | +1.76% | 1,177,000 | 3697億3972万 | +2.51% | 15.25 | 0.91 |
| 01/29 | 1,984 | 2,050 | 1,946 | 2,044 | +3.55% | 1,993,500 | 3633億4038万 | +0.69% | 14.99 | 0.9 |
| 01/28 | 1,954 | 1,990 | 1,940 | 1,974 | +0.41% | 935,500 | 3508億9721万 | -2.95% | 14.48 | 0.86 |
| 01/27 | 1,972 | 1,978 | 1,944 | 1,966 | +1.24% | 1,355,500 | 3494億7514万 | -3.63% | 14.42 | 0.86 |
| 01/26 | 1,970 | 1,970 | 1,938 | 1,942 | -3.57% | 1,269,500 | 3452億891万 | -5.08% | 14.24 | 0.85 |
| 01/25 | 2,030 | 2,030 | 1,974 | 2,014 | -0.1% | 1,327,500 | 3580億759万 | -1.8% | 14.77 | 0.88 |
| 01/22 | 1,980 | 2,022 | 1,944 | 2,016 | +4.02% | 1,445,000 | 3583億6311万 | -1.75% | 14.78 | 0.88 |
| 01/21 | 1,942 | 1,986 | 1,938 | 1,938 | -0.31% | 2,691,000 | 3444億9787万 | -5.65% | 14.21 | 0.85 |
| 01/20 | 1,970 | 1,986 | 1,940 | 1,944 | -1.02% | 1,692,000 | 3455億6443万 | -5.63% | 14.26 | 0.85 |
| 01/19 | 1,940 | 1,972 | 1,940 | 1,964 | +0.51% | 773,500 | 3491億1962万 | -4.94% | 14.4 | 0.86 |
| 01/18 | 1,940 | 1,968 | 1,930 | 1,954 | -0.2% | 1,311,000 | 3473億4202万 | -5.74% | 14.33 | 0.86 |
| 01/15 | 1,984 | 1,996 | 1,942 | 1,958 | +0.2% | 885,000 | 3480億5306万 | -5.91% | 14.36 | 0.86 |
| 01/14 | 1,982 | 1,996 | 1,922 | 1,954 | -3.84% | 1,505,500 | 3473億4202万 | -6.55% | 14.33 | 0.86 |
| 01/13 | 2,006 | 2,038 | 1,994 | 2,032 | +2.83% | 998,500 | 3612億726万 | -3.15% | 14.9 | 0.89 |
| 01/12 | 2,012 | 2,024 | 1,968 | 1,976 | -2.66% | 1,728,000 | 3512億5273万 | -6.13% | 14.49 | 0.87 |
| 01/08 | 2,026 | 2,062 | 2,026 | 2,030 | -0.78% | 1,220,000 | 3608億5174万 | -3.97% | 14.89 | 0.89 |
| 01/07 | 2,046 | 2,088 | 2,040 | 2,046 | -0.68% | 877,000 | 3636億9589万 | -3.67% | 15 | 0.9 |
| 01/06 | 2,062 | 2,096 | 2,042 | 2,060 | +0.19% | 799,500 | 3661億8453万 | -3.38% | 15.11 | 0.9 |
| 01/05 | 2,078 | 2,088 | 2,038 | 2,056 | -1.34% | 1,216,500 | 3654億7349万 | -3.97% | 15.08 | 0.9 |
| 01/04 | 2,170 | 2,180 | 2,072 | 2,084 | -4.75% | 1,279,500 | 3704億5075万 | -3.11% | 15.28 | 0.91 |
| 2015 |
| 12/30 | 2,160 | 2,196 | 2,156 | 2,188 | +1.67% | 806,500 | 3889億3774万 | +1.34% | 16.05 | 0.96 |
| 12/29 | 2,176 | 2,190 | 2,136 | 2,152 | -0.74% | 991,500 | 3825億3840万 | -0.51% | 15.78 | 0.94 |
| 12/28 | 2,146 | 2,180 | 2,124 | 2,168 | +3.34% | 1,413,500 | 3853億8255万 | -0.05% | 15.9 | 0.95 |
| 12/25 | 2,086 | 2,110 | 2,086 | 2,098 | +0.67% | 426,500 | 3729億3939万 | -3.5% | 15.39 | 0.92 |
| 12/24 | 2,118 | 2,130 | 2,084 | 2,084 | -1.7% | 671,500 | 3704億5075万 | -4.36% | 15.28 | 0.91 |
| 12/22 | 2,128 | 2,142 | 2,106 | 2,120 | 0% | 699,000 | 3768億5010万 | -2.93% | 15.55 | 0.93 |
| 12/21 | 2,124 | 2,146 | 2,086 | 2,120 | -0.19% | 992,500 | 3768億5010万 | -3.11% | 15.55 | 0.93 |
| 12/18 | 2,120 | 2,214 | 2,120 | 2,124 | -0.09% | 1,773,000 | 3775億6113万 | -3.15% | 15.58 | 0.93 |
| 12/17 | 2,090 | 2,138 | 2,084 | 2,126 | +3% | 1,197,500 | 3779億1665万 | -3.28% | 15.59 | 0.93 |
| 12/16 | 2,076 | 2,092 | 2,050 | 2,064 | +1.38% | 974,500 | 3668億9556万 | -6.27% | 15.14 | 0.9 |
| 12/15 | 2,064 | 2,090 | 2,036 | 2,036 | -1.36% | 744,000 | 3619億1830万 | -7.83% | 14.93 | 0.89 |
| 12/14 | 2,062 | 2,080 | 2,052 | 2,064 | -1.99% | 826,500 | 3668億9556万 | -6.9% | 15.14 | 0.9 |
| 12/11 | 2,110 | 2,134 | 2,100 | 2,106 | +0.57% | 1,303,500 | 3743億6146万 | -5.31% | 15.44 | 0.92 |
| 12/10 | 2,134 | 2,142 | 2,092 | 2,094 | -1.87% | 998,500 | 3722億2835万 | -5.97% | 15.36 | 0.92 |
| 12/09 | 2,162 | 2,178 | 2,132 | 2,134 | -1.02% | 835,000 | 3793億3873万 | -4.26% | 15.65 | 0.93 |
| 12/08 | 2,192 | 2,200 | 2,152 | 2,156 | -1.64% | 627,000 | 3832億4944万 | -3.23% | 15.81 | 0.94 |
| 12/07 | 2,164 | 2,206 | 2,164 | 2,192 | +2.14% | 643,000 | 3896億4878万 | -1.66% | 16.07 | 0.96 |
| 12/04 | 2,168 | 2,182 | 2,132 | 2,146 | -2.98% | 905,500 | 3814億7184万 | -3.59% | 15.74 | 0.94 |
| 12/03 | 2,198 | 2,218 | 2,184 | 2,212 | +0.55% | 792,500 | 3932億397万 | -0.63% | 16.22 | 0.97 |
| 12/02 | 2,242 | 2,258 | 2,188 | 2,200 | -2.74% | 1,474,000 | 3910億7085万 | -1.08% | 16.13 | 0.96 |
| 12/01 | 2,236 | 2,266 | 2,234 | 2,262 | +0.8% | 752,500 | 4020億9194万 | +1.75% | 16.59 | 0.99 |
| 11/30 | 2,280 | 2,282 | 2,234 | 2,244 | -2.01% | 1,197,500 | 3988億9227万 | +1.17% | 16.46 | 0.98 |
| 11/27 | 2,324 | 2,326 | 2,284 | 2,290 | -0.69% | 578,500 | 4070億6921万 | +3.53% | 16.79 | 1 |
| 11/26 | 2,302 | 2,324 | 2,294 | 2,306 | +1.05% | 755,000 | 4099億1336万 | +4.63% | 16.91 | 1.01 |
| 11/25 | 2,300 | 2,302 | 2,276 | 2,282 | -0.7% | 465,500 | 4056億4713万 | +4.01% | 16.73 | 1 |
| 11/24 | 2,288 | 2,306 | 2,278 | 2,298 | +0.44% | 742,500 | 4084億9128万 | +5.17% | 16.85 | 1.01 |
| 11/20 | 2,276 | 2,288 | 2,260 | 2,288 | -0.35% | 815,500 | 4067億1369万 | +5.24% | 16.78 | 1 |
| 11/19 | 2,260 | 2,312 | 2,256 | 2,296 | +2.87% | 1,500,500 | 4081億3576万 | +6.05% | 16.84 | 1.01 |
| 11/18 | 2,230 | 2,274 | 2,230 | 2,232 | +0.54% | 848,000 | 3967億5916万 | +3.62% | 16.37 | 0.98 |
| 11/17 | 2,226 | 2,230 | 2,196 | 2,220 | +0.82% | 906,000 | 3946億2604万 | +3.4% | 16.28 | 0.97 |
| 11/16 | 2,208 | 2,234 | 2,200 | 2,202 | -2.05% | 631,500 | 3914億2637万 | +2.8% | 16.15 | 0.96 |
| 11/13 | 2,230 | 2,260 | 2,226 | 2,248 | -0.18% | 704,000 | 3996億331万 | +5.24% | 16.49 | 0.98 |
| 11/12 | 2,230 | 2,256 | 2,222 | 2,252 | +0.81% | 667,500 | 4003億1435万 | +5.68% | 16.51 | 0.99 |
| 11/11 | 2,230 | 2,238 | 2,216 | 2,234 | +0.18% | 653,000 | 3971億1468万 | +5.23% | 16.38 | 0.98 |
| 11/10 | 2,236 | 2,236 | 2,202 | 2,230 | -0.8% | 948,000 | 3964億364万 | +5.49% | 16.35 | 0.98 |
| 11/09 | 2,236 | 2,264 | 2,236 | 2,248 | +1.17% | 1,080,000 | 3996億331万 | +6.84% | 16.49 | 0.98 |
| 11/06 | 2,196 | 2,240 | 2,186 | 2,222 | +1.65% | 1,019,500 | 3949億8156万 | +6.21% | 16.29 | 0.97 |
| 11/05 | 2,152 | 2,196 | 2,152 | 2,186 | +1.58% | 753,500 | 3885億8222万 | +5.1% | 16.03 | 0.96 |
| 11/04 | 2,144 | 2,178 | 2,120 | 2,152 | +1.99% | 781,500 | 3825億3840万 | +4.06% | 15.78 | 0.94 |
| 11/02 | 2,136 | 2,150 | 2,104 | 2,110 | -2.94% | 632,000 | 3750億7250万 | +2.53% | 15.47 | 0.92 |
| 10/30 | 2,138 | 2,178 | 2,116 | 2,174 | +2.16% | 826,000 | 3864億4911万 | +6.15% | 15.94 | 0.95 |
| 10/29 | 2,156 | 2,162 | 2,118 | 2,128 | -0.47% | 611,000 | 3782億7217万 | +4.57% | 15.61 | 0.93 |
| 10/28 | 2,156 | 2,158 | 2,128 | 2,138 | -1.47% | 681,000 | 3800億4977万 | +5.58% | 15.68 | 0.94 |
| 10/27 | 2,158 | 2,184 | 2,146 | 2,170 | +0.74% | 764,500 | 3857億3807万 | +7.64% | 15.91 | 0.95 |
| 10/26 | 2,182 | 2,182 | 2,142 | 2,154 | +0.94% | 1,482,000 | 3828億9392万 | +7.43% | 15.8 | 0.94 |
| 10/23 | 2,134 | 2,156 | 2,124 | 2,134 | +1.33% | 1,043,500 | 3793億3873万 | +6.97% | 15.65 | 0.93 |
| 10/22 | 2,092 | 2,124 | 2,092 | 2,106 | +0.96% | 1,023,500 | 3743億6146万 | +6.1% | 15.44 | 0.92 |
| 10/21 | 2,056 | 2,096 | 2,056 | 2,086 | +0.97% | 768,500 | 3708億627万 | +5.51% | 15.3 | 0.91 |
| 10/20 | 2,076 | 2,088 | 2,054 | 2,066 | +0.29% | 707,500 | 3672億5108万 | +4.93% | 15.15 | 0.9 |
| 10/19 | 2,030 | 2,074 | 2,020 | 2,060 | +1.78% | 802,000 | 3661億8453万 | +4.83% | 15.11 | 0.9 |
| 10/16 | 2,062 | 2,062 | 2,012 | 2,024 | -1.36% | 1,314,000 | 3597億8519万 | +3.53% | 14.84 | 0.89 |
| 10/15 | 2,034 | 2,066 | 2,010 | 2,052 | +0.98% | 1,098,500 | 3647億6245万 | +5.28% | 15.05 | 0.9 |
| 10/14 | 2,054 | 2,058 | 2,014 | 2,032 | -0.49% | 1,187,000 | 3612億726万 | +4.63% | 14.9 | 0.89 |
| 10/13 | 2,120 | 2,130 | 2,034 | 2,042 | -2.85% | 1,883,500 | 3629億8486万 | +5.31% | 14.97 | 0.89 |
| 10/09 | 2,100 | 2,120 | 2,058 | 2,102 | +2.14% | 1,464,500 | 3736億5043万 | +8.57% | 15.41 | 0.92 |
| 10/08 | 2,094 | 2,098 | 2,040 | 2,058 | -2.65% | 1,779,500 | 3658億2901万 | +6.58% | 15.09 | 0.9 |
| 10/07 | 2,080 | 2,120 | 2,072 | 2,114 | +3.32% | 2,187,500 | 3757億8354万 | +9.42% | 15.5 | 0.93 |
| 10/06 | 2,036 | 2,070 | 2,036 | 2,046 | +1.59% | 1,672,000 | 3636億9589万 | +5.9% | 15 | 0.9 |
| 10/05 | 2,012 | 2,028 | 1,982 | 2,014 | +1.61% | 838,000 | 3580億759万 | +4.14% | 14.77 | 0.88 |
| 10/02 | 1,944 | 1,992 | 1,942 | 1,982 | +1.54% | 1,194,000 | 3523億1929万 | +2.27% | 14.53 | 0.87 |
| 10/01 | 1,932 | 1,968 | 1,914 | 1,952 | +1.14% | 1,074,500 | 3469億8650万 | +0.62% | 14.31 | 0.86 |
