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 |
|---|
| 2024 | 4/1, 株式分割 1→4 |
| 2016 |
| 03/31 | 951 | 958 | 926 | 926 | -3.26% | 61,600 | 866億5268万 | +2.57% | 18.54 | 1.91 |
| 03/30 | 965 | 968 | 955 | 958 | -1.16% | 37,200 | 895億7618万 | +6.51% | 19.17 | 1.98 |
| 03/29 | 956 | 975 | 950 | 969 | +0.52% | 105,200 | 906億2865万 | +8.48% | 19.39 | 2 |
| 03/28 | 946 | 964 | 935 | 964 | +2.8% | 98,400 | 901億6089万 | +8.53% | 19.29 | 1.99 |
| 03/25 | 949 | 949 | 933 | 938 | 0% | 65,200 | 877億514万 | +6.17% | 18.77 | 1.93 |
| 03/24 | 920 | 946 | 914 | 938 | +1.9% | 99,200 | 877億514万 | +6.53% | 18.77 | 1.93 |
| 03/23 | 928 | 936 | 914 | 920 | -0.54% | 58,000 | 860億6798万 | +5.02% | 18.42 | 1.9 |
| 03/22 | 915 | 925 | 901 | 925 | +2.07% | 130,800 | 865億3574万 | +5.96% | 18.52 | 1.91 |
| 03/18 | 900 | 909 | 876 | 906 | 0% | 254,800 | 847億8164万 | +4.29% | 18.14 | 1.87 |
| 03/17 | 900 | 913 | 894 | 906 | +1.54% | 62,000 | 847億8164万 | +4.89% | 18.14 | 1.87 |
| 03/16 | 904 | 918 | 893 | 893 | -2.46% | 64,000 | 834億9529万 | +3.42% | 17.87 | 1.84 |
| 03/15 | 903 | 929 | 901 | 915 | +2.09% | 111,200 | 856億22万 | +5.9% | 18.32 | 1.89 |
| 03/14 | 913 | 914 | 894 | 896 | -0.14% | 82,800 | 838億4611万 | +3.49% | 17.94 | 1.85 |
| 03/11 | 896 | 900 | 873 | 898 | -0.83% | 161,600 | 839億6306万 | +3.4% | 17.97 | 1.85 |
| 03/10 | 883 | 914 | 879 | 905 | +3.87% | 76,800 | 846億6470万 | +4.02% | 18.12 | 1.87 |
| 03/09 | 885 | 886 | 864 | 871 | -1.13% | 70,400 | 815億731万 | -0.43% | 17.44 | 1.8 |
| 03/08 | 863 | 893 | 856 | 881 | +2.17% | 89,600 | 824億4283万 | +0.03% | 17.64 | 1.82 |
| 03/07 | 886 | 894 | 860 | 863 | -2.27% | 68,000 | 806億8873万 | -2.65% | 17.27 | 1.78 |
| 03/04 | 888 | 900 | 879 | 883 | -1.12% | 51,600 | 825億5977万 | -0.84% | 17.67 | 1.82 |
| 03/03 | 895 | 925 | 881 | 893 | -1.24% | 74,000 | 834億9529万 | +0.06% | 17.87 | 1.84 |
| 03/02 | 875 | 913 | 875 | 904 | +4.33% | 72,800 | 845億4776万 | +1.2% | 18.09 | 1.87 |
| 03/01 | 850 | 876 | 850 | 866 | +1.61% | 56,400 | 810億3955万 | -3% | 17.34 | 1.79 |
| 02/29 | 863 | 880 | 850 | 853 | -0.58% | 100,400 | 797億5321万 | -4.85% | 17.07 | 1.76 |
| 02/26 | 850 | 861 | 848 | 858 | +1.18% | 51,200 | 802億2097万 | -4.3% | 17.17 | 1.77 |
| 02/25 | 838 | 851 | 831 | 848 | +2.57% | 58,800 | 792億8545万 | -5.41% | 16.97 | 1.75 |
| 02/24 | 813 | 843 | 813 | 826 | +1.85% | 103,600 | 772億9746万 | -7.89% | 16.54 | 1.71 |
| 02/23 | 844 | 861 | 810 | 811 | -3.71% | 59,600 | 758億9418万 | -9.96% | 16.24 | 1.67 |
| 02/22 | 825 | 850 | 825 | 843 | +1.51% | 33,600 | 788億1769万 | -7.01% | 16.87 | 1.74 |
| 02/19 | 864 | 868 | 828 | 830 | -3.91% | 73,600 | 776億4828万 | -8.79% | 16.62 | 1.71 |
| 02/18 | 853 | 880 | 850 | 864 | +2.37% | 97,200 | 808億567万 | -5.6% | 17.29 | 1.78 |
| 02/17 | 840 | 848 | 825 | 844 | +1.05% | 93,600 | 789億3463万 | -8.09% | 16.89 | 1.74 |
| 02/16 | 840 | 861 | 833 | 835 | -0.6% | 71,200 | 781億1605万 | -9.24% | 16.72 | 1.72 |
| 02/15 | 834 | 846 | 815 | 840 | +7.35% | 87,600 | 785億8381万 | -9.19% | 16.82 | 1.73 |
| 02/12 | 858 | 858 | 780 | 783 | -11.83% | 208,800 | 732億456万 | -15.86% | 15.67 | 1.62 |
| 02/10 | 910 | 923 | 873 | 888 | -0.7% | 115,600 | 830億2753万 | -5.28% | 17.77 | 1.83 |
| 02/09 | 923 | 936 | 881 | 894 | -7.98% | 98,800 | 836億1223万 | -4.92% | 17.89 | 1.84 |
| 02/08 | 935 | 978 | 919 | 971 | +2.1% | 60,000 | 908億6253万 | +3% | 19.44 | 2 |
| 02/05 | 951 | 956 | 939 | 951 | -0.91% | 49,200 | 889億9148万 | +0.66% | 19.04 | 1.96 |
| 02/04 | 999 | 999 | 945 | 960 | -5.54% | 67,600 | 898億1006万 | +1.37% | 19.22 | 1.98 |
| 02/03 | 980 | 1,021 | 980 | 1,016 | +0.12% | 88,800 | 950億7237万 | +7.09% | 20.35 | 2.1 |
| 02/02 | 1,025 | 1,045 | 1,001 | 1,015 | +0.12% | 127,600 | 949億5543万 | +6.95% | 20.32 | 2.09 |
| 02/01 | 995 | 1,024 | 980 | 1,014 | +5.46% | 112,000 | 948億3849万 | +7.05% | 20.3 | 2.09 |
| 01/29 | 929 | 963 | 924 | 961 | +4.06% | 48,000 | 899億2700万 | +1.61% | 19.24 | 1.98 |
| 01/28 | 925 | 944 | 923 | 924 | +0.41% | 42,000 | 864億1880万 | -2.46% | 18.49 | 1.91 |
| 01/27 | 913 | 923 | 906 | 920 | +2.22% | 27,600 | 860億6798万 | -3.26% | 18.42 | 1.9 |
| 01/26 | 941 | 941 | 895 | 900 | -4.51% | 53,200 | 841億9694万 | -5.76% | 18.02 | 1.86 |
| 01/25 | 910 | 948 | 904 | 943 | +7.71% | 110,400 | 881億7290万 | -1.82% | 18.87 | 1.95 |
| 01/22 | 854 | 875 | 848 | 875 | +3.7% | 129,200 | 818億5813万 | -9.04% | 17.52 | 1.81 |
| 01/21 | 858 | 878 | 844 | 844 | -3.43% | 105,600 | 789億3463万 | -12.93% | 16.89 | 1.74 |
| 01/20 | 919 | 931 | 874 | 874 | -5.28% | 79,200 | 817億4119万 | -10.57% | 17.49 | 1.8 |
| 01/19 | 926 | 946 | 919 | 923 | -1.34% | 80,000 | 863億186万 | -6.25% | 18.47 | 1.9 |
| 01/18 | 926 | 941 | 926 | 935 | -2.6% | 50,000 | 874億7126万 | -5.65% | 18.72 | 1.93 |
| 01/15 | 953 | 976 | 941 | 960 | +3.09% | 157,200 | 898億1006万 | -3.71% | 19.22 | 1.98 |
| 01/14 | 931 | 934 | 905 | 931 | -1.84% | 119,200 | 871億2044万 | -7.25% | 18.64 | 1.92 |
| 01/13 | 925 | 953 | 918 | 949 | +5.56% | 73,200 | 887億5760万 | -6.16% | 18.99 | 1.96 |
| 01/12 | 925 | 949 | 895 | 899 | -5.39% | 168,800 | 840億8000万 | -11.89% | 17.99 | 1.85 |
| 01/08 | 968 | 973 | 946 | 950 | -1.81% | 76,000 | 888億7454万 | -7.77% | 19.02 | 1.96 |
| 01/07 | 973 | 984 | 955 | 968 | +0.26% | 69,600 | 905億1171万 | -6.79% | 19.37 | 2 |
| 01/06 | 971 | 991 | 954 | 965 | -0.39% | 66,400 | 902億7783万 | -7.57% | 19.32 | 1.99 |
| 01/05 | 970 | 983 | 945 | 969 | +0.13% | 86,800 | 906億2865万 | -7.65% | 19.39 | 2 |
| 01/04 | 1,005 | 1,005 | 966 | 968 | -4.91% | 110,000 | 905億1171万 | -8.29% | 19.37 | 2 |
| 2015 |
| 12/30 | 1,008 | 1,024 | 1,001 | 1,018 | +0.99% | 74,400 | 951億8931万 | -4.01% | 20.37 | 2.1 |
| 12/29 | 1,001 | 1,011 | 996 | 1,008 | +0.62% | 60,400 | 942億5379万 | -5.22% | 20.17 | 2.08 |
| 12/28 | 1,005 | 1,005 | 974 | 1,001 | -0.25% | 55,600 | 936億6909万 | -6.16% | 20.04 | 2.07 |
| 12/25 | 980 | 1,011 | 980 | 1,004 | +3.21% | 108,000 | 939億297万 | -6.19% | 20.09 | 2.07 |
| 12/24 | 998 | 998 | 970 | 973 | -2.26% | 100,000 | 909億7947万 | -9.37% | 19.47 | 2.01 |
| 12/22 | 990 | 1,004 | 990 | 995 | +0.38% | 83,600 | 930億8439万 | -7.53% | 19.92 | 2.05 |
| 12/21 | 1,003 | 1,010 | 985 | 991 | -2.1% | 118,000 | 927億3357万 | -8.22% | 19.84 | 2.05 |
| 12/18 | 1,034 | 1,038 | 1,008 | 1,013 | -2.17% | 176,400 | 947億2155万 | -6.6% | 20.27 | 2.09 |
| 12/17 | 1,031 | 1,043 | 1,028 | 1,035 | +1.97% | 86,000 | 968億2648万 | -5.05% | 20.72 | 2.14 |
| 12/16 | 1,011 | 1,018 | 993 | 1,015 | +1.37% | 146,800 | 949億5543万 | -7.31% | 20.32 | 2.09 |
| 12/15 | 1,020 | 1,046 | 1,000 | 1,001 | -3.26% | 127,200 | 936億6909万 | -9.06% | 20.04 | 2.07 |
| 12/14 | 1,013 | 1,038 | 1,013 | 1,035 | -0.72% | 58,400 | 968億2648万 | -6.5% | 20.72 | 2.14 |
| 12/11 | 1,043 | 1,064 | 1,036 | 1,043 | -0.24% | 150,400 | 975億2812万 | -6.25% | 20.87 | 2.15 |
| 12/10 | 1,100 | 1,100 | 1,043 | 1,045 | -5.11% | 172,000 | 977億6200万 | -6.36% | 20.92 | 2.16 |
| 12/09 | 1,096 | 1,106 | 1,079 | 1,101 | +0.11% | 150,400 | 1030億2431万 | -1.59% | 22.05 | 2.27 |
| 12/08 | 1,120 | 1,129 | 1,099 | 1,100 | -1.68% | 97,600 | 1029億737万 | -1.52% | 22.02 | 2.27 |
| 12/07 | 1,116 | 1,133 | 1,105 | 1,119 | +0.56% | 132,000 | 1046億6147万 | +0.07% | 22.4 | 2.31 |
| 12/04 | 1,148 | 1,165 | 1,106 | 1,113 | -5.32% | 414,400 | 1040億7677万 | -0.49% | 22.27 | 2.3 |
| 12/03 | 1,155 | 1,188 | 1,155 | 1,175 | +1.73% | 223,200 | 1099億2378万 | +5.29% | 23.52 | 2.43 |
| 12/02 | 1,135 | 1,166 | 1,134 | 1,155 | +1.76% | 201,600 | 1080億5274万 | +3.77% | 23.12 | 2.38 |
| 12/01 | 1,138 | 1,183 | 1,125 | 1,135 | +0.44% | 581,600 | 1061億8169万 | +2.34% | 22.72 | 2.34 |
| 11/30 | 1,099 | 1,131 | 1,080 | 1,130 | +3.55% | 453,600 | 1057億1393万 | +2.17% | 22.62 | 2.33 |
| 11/27 | 1,110 | 1,113 | 1,075 | 1,091 | -1.24% | 158,400 | 1020億8879万 | -0.98% | 21.85 | 2.25 |
| 11/26 | 1,100 | 1,118 | 1,096 | 1,105 | +1.03% | 109,200 | 1033億7513万 | +0.45% | 22.12 | 2.28 |
| 11/25 | 1,096 | 1,101 | 1,078 | 1,094 | -0.23% | 156,800 | 1023億2267万 | -0.39% | 21.9 | 2.26 |
| 11/24 | 1,096 | 1,120 | 1,090 | 1,096 | -1.02% | 187,200 | 1025億5655万 | +0.11% | 21.95 | 2.26 |
| 11/20 | 1,086 | 1,109 | 1,079 | 1,108 | +3.63% | 80,000 | 1036億901万 | +1.42% | 22.17 | 2.29 |
| 11/19 | 1,083 | 1,095 | 1,063 | 1,069 | -1.27% | 138,400 | 999億8386万 | -1.86% | 21.4 | 2.21 |
| 11/18 | 1,076 | 1,110 | 1,074 | 1,083 | +1.88% | 154,400 | 1012億7020万 | -0.32% | 21.67 | 2.23 |
| 11/17 | 1,075 | 1,090 | 1,059 | 1,063 | -1.28% | 204,000 | 993億9916万 | -1.98% | 21.27 | 2.19 |
| 11/16 | 1,085 | 1,091 | 1,076 | 1,076 | -2.82% | 201,600 | 1006億8550万 | -0.53% | 21.55 | 2.22 |
| 11/13 | 1,163 | 1,164 | 1,101 | 1,108 | -5.04% | 265,600 | 1036億901万 | +2.64% | 22.17 | 2.29 |
| 11/12 | 1,155 | 1,175 | 1,153 | 1,166 | +0.97% | 165,600 | 1091億520万 | +8.39% | 23.35 | 2.41 |
| 11/11 | 1,144 | 1,156 | 1,144 | 1,155 | +0.43% | 129,600 | 1080億5274万 | +7.94% | 23.12 | 2.38 |
| 11/10 | 1,151 | 1,160 | 1,136 | 1,150 | -1.6% | 107,200 | 1075億8497万 | +8.18% | 23.02 | 2.37 |
| 11/09 | 1,159 | 1,186 | 1,139 | 1,169 | +2.41% | 185,200 | 1093億3908万 | +10.68% | 23.4 | 2.41 |
| 11/06 | 1,125 | 1,174 | 1,125 | 1,141 | -0.33% | 152,000 | 1067億6639万 | +9% | 22.85 | 2.36 |
| 11/05 | 1,121 | 1,149 | 1,110 | 1,145 | +2.12% | 144,800 | 1071億1721万 | +9.99% | 22.92 | 2.36 |
| 11/04 | 1,095 | 1,129 | 1,079 | 1,121 | +5.41% | 138,800 | 1048億9535万 | +8.54% | 22.45 | 2.31 |
