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 |
|---|
| 2017 | 9/1, 株式併合 10→1 |
| 2016 |
| 02/29 | 2,960 | 2,990 | 2,900 | 2,900 | -1.02% | 10,200 | 1172億7002万 | -4.73% | 111.1 | 4.16 |
| 02/26 | 2,900 | 2,930 | 2,900 | 2,930 | +2.09% | 6,200 | 1184億8316万 | -3.81% | 112.25 | 4.21 |
| 02/25 | 2,880 | 2,930 | 2,850 | 2,870 | -1.03% | 13,600 | 1160億5688万 | -5.65% | 109.95 | 4.12 |
| 02/24 | 3,010 | 3,010 | 2,900 | 2,900 | -3.65% | 36,000 | 1172億7002万 | -4.79% | 111.1 | 4.16 |
| 02/23 | 3,080 | 3,100 | 3,000 | 3,010 | -1.63% | 18,500 | 1217億1820万 | -1.28% | 115.31 | 4.32 |
| 02/22 | 3,020 | 3,060 | 3,020 | 3,060 | +1.32% | 5,800 | 1237億4009万 | +0.39% | 117.23 | 4.39 |
| 02/19 | 3,000 | 3,030 | 3,000 | 3,020 | +0.67% | 6,400 | 1221億2258万 | -0.85% | 115.7 | 4.34 |
| 02/18 | 3,020 | 3,040 | 3,000 | 3,000 | +1.01% | 7,700 | 1213億1382万 | -1.48% | 114.93 | 4.31 |
| 02/17 | 2,980 | 3,000 | 2,950 | 2,970 | +0.68% | 6,700 | 1201億68万 | -2.56% | 113.78 | 4.26 |
| 02/16 | 2,930 | 2,990 | 2,930 | 2,950 | +0.68% | 7,100 | 1192億9192万 | -3.31% | 113.01 | 4.24 |
| 02/15 | 2,860 | 3,000 | 2,860 | 2,930 | +3.17% | 9,900 | 1184億8316万 | -4.15% | 112.25 | 4.21 |
| 02/12 | 2,930 | 2,980 | 2,830 | 2,840 | -4.7% | 14,700 | 1148億4375万 | -7.31% | 108.8 | 4.08 |
| 02/10 | 3,120 | 3,120 | 2,980 | 2,980 | -3.25% | 7,700 | 1205億506万 | -3.18% | 114.16 | 4.28 |
| 02/09 | 3,110 | 3,110 | 3,070 | 3,080 | -3.14% | 5,500 | 1245億4885万 | -0.29% | 118 | 4.42 |
| 02/08 | 3,120 | 3,190 | 3,070 | 3,180 | +1.27% | 5,000 | 1285億9265万 | +2.71% | 121.83 | 4.57 |
| 02/05 | 3,150 | 3,200 | 3,050 | 3,140 | -1.26% | 7,100 | 1269億7513万 | +1.26% | 120.29 | 4.51 |
| 02/04 | 3,250 | 3,250 | 3,180 | 3,180 | -2.15% | 6,700 | 1285億9265万 | +2.35% | 121.83 | 4.57 |
| 02/03 | 3,220 | 3,250 | 3,210 | 3,250 | -1.22% | 4,300 | 1314億2330万 | +4.5% | 124.51 | 4.67 |
| 02/02 | 3,280 | 3,300 | 3,260 | 3,290 | +0.3% | 3,900 | 1330億4082万 | +5.86% | 126.04 | 4.72 |
| 02/01 | 3,250 | 3,280 | 3,220 | 3,280 | +2.5% | 10,600 | 1326億3644万 | +5.67% | 125.66 | 4.71 |
| 01/29 | 3,080 | 3,200 | 3,070 | 3,200 | +3.56% | 6,300 | 1294億140万 | +3.23% | 122.59 | 4.59 |
| 01/28 | 3,060 | 3,090 | 3,060 | 3,090 | +0.98% | 3,400 | 1249億5323万 | -0.32% | 118.38 | 4.44 |
| 01/27 | 3,020 | 3,060 | 3,020 | 3,060 | +3.73% | 3,900 | 1237億4009万 | -1.48% | 117.23 | 4.39 |
| 01/26 | 3,010 | 3,010 | 2,900 | 2,950 | -2.64% | 4,300 | 1192億9192万 | -5.33% | 113.01 | 4.24 |
| 01/25 | 2,990 | 3,040 | 2,990 | 3,030 | +2.02% | 3,800 | 1225億2696万 | -3.1% | 116.08 | 4.35 |
| 01/22 | 2,900 | 2,970 | 2,870 | 2,970 | +4.95% | 7,100 | 1201億68万 | -5.23% | 113.78 | 4.26 |
| 01/21 | 2,950 | 2,960 | 2,830 | 2,830 | -4.07% | 8,800 | 1144億3937万 | -10.04% | 108.42 | 4.06 |
| 01/20 | 2,980 | 3,000 | 2,950 | 2,950 | -1.01% | 7,500 | 1192億9192万 | -6.7% | 113.01 | 4.24 |
| 01/19 | 2,990 | 3,010 | 2,980 | 2,980 | -0.67% | 4,300 | 1205億506万 | -6.08% | 114.16 | 4.28 |
| 01/18 | 3,000 | 3,020 | 2,970 | 3,000 | 0% | 5,000 | 1213億1382万 | -5.78% | 114.93 | 4.31 |
| 01/15 | 3,000 | 3,020 | 2,980 | 3,000 | 0% | 12,700 | 1213億1382万 | -6.13% | 114.93 | 4.31 |
| 01/14 | 3,070 | 3,070 | 2,990 | 3,000 | -2.6% | 12,100 | 1213億1382万 | -6.51% | 114.93 | 4.31 |
| 01/13 | 3,100 | 3,100 | 3,060 | 3,080 | +1.65% | 4,600 | 1245億4885万 | -4.41% | 118 | 4.42 |
| 01/12 | 3,100 | 3,100 | 3,030 | 3,030 | -2.26% | 7,600 | 1225億2696万 | -6.25% | 116.08 | 4.35 |
| 01/08 | 3,120 | 3,130 | 3,100 | 3,100 | -0.64% | 6,800 | 1253億5761万 | -4.47% | 118.76 | 4.45 |
| 01/07 | 3,200 | 3,250 | 3,120 | 3,120 | -1.89% | 7,100 | 1261億6637万 | -4.18% | 119.53 | 4.48 |
| 01/06 | 3,290 | 3,290 | 3,150 | 3,180 | -2.45% | 9,500 | 1285億9265万 | -2.63% | 121.83 | 4.57 |
| 01/05 | 3,240 | 3,290 | 3,220 | 3,260 | 0% | 5,300 | 1318億2768万 | -0.34% | 124.89 | 4.68 |
| 01/04 | 3,300 | 3,300 | 3,260 | 3,260 | -1.21% | 3,600 | 1318億2768万 | -0.46% | 124.89 | 4.68 |
| 2015 |
| 12/30 | 3,290 | 3,330 | 3,270 | 3,300 | +0.3% | 5,900 | 1334億4520万 | +0.73% | 126.42 | 4.74 |
| 12/29 | 3,240 | 3,290 | 3,240 | 3,290 | +1.54% | 4,200 | 1330億4082万 | +0.4% | 126.04 | 4.72 |
| 12/28 | 3,240 | 3,240 | 3,210 | 3,240 | +0.93% | 1,900 | 1310億1892万 | -1.22% | 124.12 | 4.65 |
| 12/25 | 3,190 | 3,210 | 3,180 | 3,210 | +0.94% | 2,200 | 1298億578万 | -2.28% | 122.98 | 4.61 |
| 12/24 | 3,240 | 3,240 | 3,180 | 3,180 | -0.63% | 2,300 | 1285億9265万 | -3.37% | 121.83 | 4.57 |
| 12/22 | 3,200 | 3,220 | 3,190 | 3,200 | 0% | 4,100 | 1294億140万 | -2.97% | 122.59 | 4.59 |
| 12/21 | 3,230 | 3,230 | 3,200 | 3,200 | -0.93% | 4,200 | 1294億140万 | -3.15% | 122.59 | 4.59 |
| 12/18 | 3,300 | 3,300 | 3,230 | 3,230 | -2.12% | 5,600 | 1306億1454万 | -2.48% | 123.74 | 4.64 |
| 12/17 | 3,240 | 3,300 | 3,240 | 3,300 | +2.17% | 8,400 | 1334億4520万 | -0.54% | 126.42 | 4.74 |
| 12/16 | 3,210 | 3,250 | 3,210 | 3,230 | +0.62% | 5,500 | 1306億1454万 | -2.77% | 123.74 | 4.64 |
| 12/15 | 3,260 | 3,270 | 3,210 | 3,210 | -1.53% | 8,100 | 1298億578万 | -3.55% | 122.98 | 4.61 |
| 12/14 | 3,170 | 3,280 | 3,170 | 3,260 | +0.31% | 5,700 | 1318億2768万 | -2.25% | 124.89 | 4.68 |
| 12/11 | 3,150 | 3,250 | 3,150 | 3,250 | +1.25% | 12,100 | 1314億2330万 | -2.67% | 124.51 | 4.67 |
| 12/10 | 3,260 | 3,270 | 3,210 | 3,210 | -1.53% | 7,000 | 1298億578万 | -3.95% | 122.98 | 4.61 |
| 12/09 | 3,290 | 3,290 | 3,260 | 3,260 | -0.91% | 3,700 | 1318億2768万 | -2.54% | 124.89 | 4.68 |
| 12/08 | 3,320 | 3,350 | 3,280 | 3,290 | -1.2% | 6,700 | 1330億4082万 | -1.59% | 126.04 | 4.72 |
| 12/07 | 3,340 | 3,350 | 3,330 | 3,330 | +0.3% | 3,500 | 1346億5834万 | -0.39% | 127.57 | 4.78 |
| 12/04 | 3,330 | 3,330 | 3,310 | 3,320 | -0.3% | 5,200 | 1342億5396万 | -0.57% | 127.19 | 4.77 |
| 12/03 | 3,360 | 3,360 | 3,330 | 3,330 | -0.89% | 3,700 | 1346億5834万 | -0.21% | 127.57 | 4.78 |
| 12/02 | 3,400 | 3,400 | 3,340 | 3,360 | -0.88% | 4,100 | 1358億7148万 | +0.78% | 128.72 | 4.82 |
| 12/01 | 3,370 | 3,390 | 3,370 | 3,390 | +1.19% | 4,600 | 1370億8461万 | +1.77% | 129.87 | 4.87 |
| 11/30 | 3,320 | 3,350 | 3,320 | 3,350 | +0.9% | 2,400 | 1354億6710万 | +0.66% | 128.34 | 4.81 |
| 11/27 | 3,350 | 3,350 | 3,320 | 3,320 | -0.9% | 2,200 | 1342億5396万 | -0.15% | 127.19 | 4.77 |
| 11/26 | 3,340 | 3,360 | 3,290 | 3,350 | +1.82% | 8,400 | 1354億6710万 | +0.75% | 128.34 | 4.81 |
| 11/25 | 3,330 | 3,330 | 3,290 | 3,290 | -1.2% | 3,600 | 1330億4082万 | -0.9% | 126.04 | 4.72 |
| 11/24 | 3,330 | 3,340 | 3,320 | 3,330 | -0.6% | 7,000 | 1346億5834万 | +0.33% | 127.57 | 4.78 |
| 11/20 | 3,370 | 3,380 | 3,330 | 3,350 | -0.89% | 6,500 | 1354億6710万 | +1.03% | 128.34 | 4.81 |
| 11/19 | 3,380 | 3,380 | 3,340 | 3,380 | +0.6% | 4,200 | 1366億8023万 | +1.93% | 129.49 | 4.85 |
| 11/18 | 3,370 | 3,370 | 3,350 | 3,360 | +0.6% | 3,200 | 1358億7148万 | +1.39% | 128.72 | 4.82 |
| 11/17 | 3,400 | 3,400 | 3,320 | 3,340 | -0.89% | 8,100 | 1350億6272万 | +0.88% | 127.96 | 4.8 |
| 11/16 | 3,390 | 3,400 | 3,370 | 3,370 | -0.59% | 10,900 | 1362億7585万 | +1.81% | 129.11 | 4.84 |
| 11/13 | 3,390 | 3,390 | 3,370 | 3,390 | 0% | 3,400 | 1370億8461万 | +2.57% | 129.87 | 4.87 |
| 11/12 | 3,400 | 3,400 | 3,380 | 3,390 | 0% | 6,300 | 1370億8461万 | +2.76% | 129.87 | 4.87 |
| 11/11 | 3,390 | 3,390 | 3,350 | 3,390 | +0.59% | 5,300 | 1370億8461万 | +2.98% | 129.87 | 4.87 |
| 11/10 | 3,400 | 3,400 | 3,350 | 3,370 | -0.88% | 4,700 | 1362億7585万 | +2.62% | 129.11 | 4.84 |
| 11/09 | 3,370 | 3,400 | 3,330 | 3,400 | +1.49% | 9,500 | 1374億8899万 | +3.69% | 130.25 | 4.88 |
| 11/06 | 3,330 | 3,350 | 3,320 | 3,350 | +0.9% | 3,900 | 1354億6710万 | +2.32% | 128.34 | 4.81 |
| 11/05 | 3,290 | 3,320 | 3,260 | 3,320 | +0.91% | 3,900 | 1342億5396万 | +1.65% | 127.19 | 4.77 |
| 11/04 | 3,290 | 3,300 | 3,260 | 3,290 | +2.17% | 3,900 | 1330億4082万 | +1.04% | 126.04 | 4.72 |
| 11/02 | 3,250 | 3,270 | 3,220 | 3,220 | -2.13% | 3,800 | 1302億1016万 | -0.92% | 123.36 | 4.62 |
| 10/30 | 3,270 | 3,300 | 3,250 | 3,290 | +1.86% | 6,100 | 1330億4082万 | +1.48% | 126.04 | 4.72 |
| 10/29 | 3,300 | 3,300 | 3,230 | 3,230 | -0.92% | 3,800 | 1306億1454万 | -0.15% | 123.74 | 4.64 |
| 10/28 | 3,250 | 3,270 | 3,220 | 3,260 | +0.31% | 3,300 | 1318億2768万 | +0.8% | 124.89 | 4.68 |
| 10/27 | 3,290 | 3,320 | 3,250 | 3,250 | -1.22% | 2,900 | 1314億2330万 | +0.46% | 124.51 | 4.67 |
| 10/26 | 3,330 | 3,350 | 3,220 | 3,290 | -0.9% | 7,800 | 1330億4082万 | +1.7% | 126.04 | 4.72 |
| 10/23 | 3,290 | 3,320 | 3,250 | 3,320 | +1.22% | 3,800 | 1342億5396万 | +2.69% | 127.19 | 4.77 |
| 10/22 | 3,310 | 3,310 | 3,260 | 3,280 | -0.91% | 3,400 | 1326億3644万 | +1.58% | 125.66 | 4.71 |
| 10/21 | 3,240 | 3,310 | 3,230 | 3,310 | +2.8% | 5,000 | 1338億4958万 | +2.57% | 126.81 | 4.75 |
| 10/20 | 3,280 | 3,290 | 3,210 | 3,220 | -1.53% | 4,400 | 1302億1016万 | -0.06% | 123.36 | 4.62 |
| 10/19 | 3,270 | 3,270 | 3,240 | 3,270 | +0.31% | 1,600 | 1322億3206万 | +1.43% | 125.27 | 4.69 |
| 10/16 | 3,350 | 3,350 | 3,240 | 3,260 | -2.4% | 9,100 | 1318億2768万 | +1.37% | 124.89 | 4.68 |
| 10/15 | 3,330 | 3,340 | 3,290 | 3,340 | +0.3% | 12,700 | 1350億6272万 | +4.02% | 127.96 | 4.8 |
| 10/14 | 3,250 | 3,330 | 3,200 | 3,330 | +1.22% | 9,200 | 1346億5834万 | +4.06% | 127.57 | 4.78 |
| 10/13 | 3,310 | 3,320 | 3,260 | 3,290 | -1.2% | 6,100 | 1330億4082万 | +3.2% | 126.04 | 4.72 |
| 10/09 | 3,280 | 3,330 | 3,230 | 3,330 | +2.78% | 8,300 | 1346億5834万 | +4.75% | 127.57 | 4.78 |
| 10/08 | 3,240 | 3,250 | 3,200 | 3,240 | +0.31% | 6,800 | 1310億1892万 | +2.21% | 124.12 | 4.65 |
| 10/07 | 3,230 | 3,250 | 3,180 | 3,230 | +0.62% | 6,100 | 1306億1454万 | +1.89% | 123.74 | 4.64 |
| 10/06 | 3,210 | 3,240 | 3,180 | 3,210 | 0% | 5,900 | 1298億578万 | +1.23% | 122.98 | 4.61 |
| 10/05 | 3,270 | 3,270 | 3,160 | 3,210 | -0.93% | 2,700 | 1298億578万 | +1.26% | 122.98 | 4.61 |
| 10/02 | 3,270 | 3,270 | 3,190 | 3,240 | -0.92% | 2,500 | 1310億1892万 | +2.31% | 124.12 | 4.65 |
| 10/01 | 3,170 | 3,280 | 3,170 | 3,270 | +4.14% | 12,100 | 1322億3206万 | +3.61% | 125.27 | 4.69 |
