PER
2015/10/05~2016/03/02
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 |
03/02 | 494 | 495 | 482 | 488 | +0.41% | 5,155,500 | 5812億848万 | +2.31% | 23.52 | 3.15 |
03/01 | 478 | 489 | 478 | 486 | +0.83% | 3,389,300 | 5788億2648万 | +2.1% | 23.42 | 3.14 |
02/29 | 491 | 496 | 480 | 482 | -1.63% | 5,596,800 | 5740億6248万 | +1.26% | 23.23 | 3.12 |
02/26 | 505 | 512 | 488 | 490 | -1.41% | 5,735,700 | 5835億9049万 | +3.16% | 23.61 | 3.17 |
02/25 | 484 | 500 | 484 | 497 | +2.69% | 4,433,000 | 5919億2749万 | +5.07% | 23.95 | 3.21 |
02/24 | 479 | 490 | 475 | 484 | -0.21% | 3,758,200 | 5764億4448万 | +2.54% | 23.32 | 3.13 |
02/23 | 486 | 488 | 480 | 485 | +0.41% | 3,986,300 | 5776億3548万 | +2.75% | 23.37 | 3.14 |
02/22 | 481 | 488 | 471 | 483 | -0.62% | 5,133,500 | 5752億5348万 | +2.55% | 23.27 | 3.12 |
02/19 | 484 | 489 | 477 | 486 | +0.41% | 4,624,300 | 5788億2648万 | +3.18% | 23.42 | 3.14 |
02/18 | 482 | 490 | 480 | 484 | +3.42% | 6,218,300 | 5764億4448万 | +2.76% | 23.32 | 3.13 |
02/17 | 467 | 482 | 463 | 468 | -0.64% | 6,035,800 | 5573億8846万 | -0.64% | 22.55 | 3.03 |
02/16 | 459 | 480 | 457 | 471 | +1.73% | 6,332,500 | 5609億6147万 | -0.21% | 22.7 | 3.04 |
02/15 | 449 | 466 | 445 | 463 | +8.43% | 6,701,400 | 5514億3346万 | -2.11% | 22.31 | 2.99 |
02/12 | 405 | 442 | 404 | 427 | 0% | 14,881,000 | 5085億5742万 | -10.11% | 20.58 | 2.76 |
02/10 | 460 | 468 | 421 | 427 | -7.78% | 9,670,900 | 5085億5742万 | -10.67% | 20.58 | 2.76 |
02/09 | 468 | 474 | 459 | 463 | -4.14% | 7,603,400 | 5514億3346万 | -3.94% | 22.31 | 2.99 |
02/08 | 461 | 488 | 461 | 483 | +2.99% | 5,074,000 | 5752億5348万 | -0.21% | 23.27 | 3.12 |
02/05 | 475 | 484 | 458 | 469 | -2.9% | 6,721,700 | 5585億7946万 | -3.5% | 22.6 | 3.03 |
02/04 | 488 | 495 | 479 | 483 | -1.83% | 6,067,500 | 5752億5348万 | -1.23% | 23.27 | 3.12 |
02/03 | 491 | 498 | 487 | 492 | +0.41% | 7,406,500 | 5859億7249万 | +0.2% | 23.71 | 3.18 |
02/02 | 476 | 500 | 476 | 490 | +2.94% | 7,672,600 | 5835億9049万 | -0.2% | 23.61 | 3.17 |
02/01 | 512 | 513 | 473 | 476 | -6.3% | 8,024,700 | 5669億1647万 | -3.45% | 22.94 | 3.08 |
01/29 | 481 | 511 | 464 | 508 | +7.17% | 11,595,800 | 6050億2850万 | +2.83% | 24.48 | 3.28 |
01/28 | 476 | 483 | 471 | 474 | 0% | 3,160,300 | 5645億3447万 | -4.24% | 22.84 | 3.06 |
01/27 | 472 | 478 | 468 | 474 | +2.82% | 3,145,800 | 5645億3447万 | -4.63% | 22.84 | 3.06 |
01/26 | 467 | 467 | 459 | 461 | -2.74% | 3,147,500 | 5490億5146万 | -7.62% | 22.21 | 2.98 |
01/25 | 475 | 477 | 469 | 474 | +1.94% | 3,532,500 | 5645億3447万 | -5.58% | 22.84 | 3.06 |
01/22 | 458 | 466 | 450 | 465 | +4.26% | 3,408,200 | 5538億1546万 | -7.55% | 22.41 | 3.01 |
01/21 | 456 | 465 | 446 | 446 | -2.83% | 5,555,500 | 5311億8644万 | -11.68% | 21.49 | 2.88 |
01/20 | 476 | 478 | 456 | 459 | -3.97% | 4,162,300 | 5466億6945万 | -9.65% | 22.12 | 2.97 |
01/19 | 480 | 484 | 473 | 478 | -0.21% | 3,907,300 | 5692億9847万 | -6.46% | 23.03 | 3.09 |
01/18 | 468 | 483 | 467 | 479 | +0.63% | 4,917,200 | 5704億8947万 | -6.63% | 23.08 | 3.1 |
01/15 | 488 | 489 | 473 | 476 | -1.45% | 4,098,200 | 5669億1647万 | -7.57% | 22.94 | 3.08 |
01/14 | 484 | 485 | 463 | 483 | -2.23% | 7,215,800 | 5752億5348万 | -6.58% | 23.27 | 3.12 |
01/13 | 488 | 499 | 487 | 494 | +2.07% | 4,595,200 | 5883億5449万 | -4.63% | 23.8 | 3.19 |
01/12 | 495 | 498 | 484 | 484 | -3.2% | 3,590,500 | 5764億4448万 | -6.92% | 23.32 | 3.13 |
01/08 | 500 | 509 | 498 | 500 | -1.19% | 4,218,400 | 5955億50万 | -4.21% | 24.09 | 3.23 |
01/07 | 515 | 523 | 505 | 506 | -2.32% | 3,682,700 | 6026億4650万 | -3.25% | 24.38 | 3.27 |
01/06 | 524 | 527 | 514 | 518 | -0.58% | 3,251,600 | 6169億3851万 | -1.33% | 24.96 | 3.35 |
01/05 | 519 | 527 | 517 | 521 | +0.39% | 2,730,400 | 6205億1152万 | -0.95% | 25.11 | 3.37 |
01/04 | 524 | 531 | 519 | 519 | -2.63% | 2,929,500 | 6181億2951万 | -1.7% | 25.01 | 3.36 |
2015 |
12/30 | 533 | 538 | 531 | 533 | -0.19% | 2,199,100 | 6348億353万 | +0.76% | 25.68 | 3.45 |
12/29 | 519 | 535 | 517 | 534 | +2.89% | 2,399,900 | 6359億9453万 | +0.56% | 25.73 | 3.45 |
12/28 | 518 | 521 | 516 | 519 | +0.78% | 1,715,400 | 6181億2951万 | -2.44% | 25.01 | 3.36 |
12/25 | 513 | 516 | 510 | 515 | -0.39% | 1,967,500 | 6133億6551万 | -3.56% | 24.82 | 3.33 |
12/24 | 520 | 523 | 515 | 517 | -0.58% | 2,203,600 | 6157億4751万 | -3.54% | 24.91 | 3.34 |
12/22 | 521 | 524 | 517 | 520 | -0.38% | 2,873,300 | 6193億2052万 | -3.17% | 25.06 | 3.36 |
12/21 | 517 | 522 | 510 | 522 | 0% | 3,631,400 | 6217億252万 | -3.15% | 25.15 | 3.37 |
12/18 | 532 | 540 | 522 | 522 | -2.25% | 4,263,700 | 6217億252万 | -3.33% | 25.15 | 3.37 |
12/17 | 532 | 536 | 528 | 534 | +1.91% | 3,211,400 | 6359億9453万 | -1.48% | 25.73 | 3.45 |
12/16 | 517 | 525 | 516 | 524 | +2.54% | 2,671,700 | 6240億8452万 | -3.5% | 25.25 | 3.39 |
12/15 | 522 | 523 | 510 | 511 | -1.35% | 2,767,100 | 6086億151万 | -6.24% | 24.62 | 3.3 |
12/14 | 512 | 519 | 509 | 518 | -0.38% | 3,300,800 | 6169億3851万 | -5.13% | 24.96 | 3.35 |
12/11 | 521 | 525 | 520 | 520 | -0.95% | 4,592,500 | 6193億2052万 | -4.94% | 25.06 | 3.36 |
12/10 | 521 | 529 | 521 | 525 | +0.19% | 3,541,900 | 6252億7552万 | -4.2% | 25.3 | 3.39 |
12/09 | 524 | 532 | 522 | 524 | 0% | 3,168,700 | 6240億8452万 | -4.38% | 25.25 | 3.39 |
12/08 | 530 | 532 | 524 | 524 | -1.13% | 3,595,600 | 6240億8452万 | -4.55% | 25.25 | 3.39 |
12/07 | 533 | 538 | 529 | 530 | +0.57% | 2,701,500 | 6312億3053万 | -3.64% | 25.54 | 3.43 |
12/04 | 522 | 529 | 522 | 527 | -0.75% | 3,530,800 | 6276億5752万 | -4.36% | 25.39 | 3.41 |
12/03 | 536 | 538 | 530 | 531 | -0.75% | 2,852,800 | 6324億2153万 | -3.8% | 25.59 | 3.43 |
12/02 | 533 | 543 | 530 | 535 | -0.56% | 3,665,000 | 6371億8553万 | -3.25% | 25.78 | 3.46 |
12/01 | 538 | 541 | 535 | 538 | -0.19% | 3,466,800 | 6407億5853万 | -2.71% | 25.92 | 3.48 |
11/30 | 545 | 547 | 538 | 539 | -2% | 3,592,800 | 6419億4953万 | -2.53% | 25.97 | 3.48 |
11/27 | 556 | 556 | 548 | 550 | -1.79% | 2,402,100 | 6550億5055万 | -0.54% | 26.5 | 3.56 |
11/26 | 560 | 562 | 558 | 560 | +0.18% | 1,232,800 | 6669億6056万 | +1.27% | 26.98 | 3.62 |
11/25 | 564 | 564 | 558 | 559 | -1.24% | 1,751,300 | 6657億6955万 | +1.27% | 26.94 | 3.61 |
11/24 | 566 | 567 | 562 | 566 | +0.53% | 2,580,000 | 6741億656万 | +2.54% | 27.27 | 3.66 |
11/20 | 563 | 565 | 560 | 563 | -0.71% | 2,989,100 | 6705億3356万 | +2.18% | 27.13 | 3.64 |
11/19 | 566 | 568 | 563 | 567 | +0.89% | 2,895,300 | 6752億9756万 | +3.28% | 27.32 | 3.67 |
11/18 | 563 | 565 | 560 | 562 | +1.08% | 2,707,300 | 6693億4256万 | +2.74% | 27.08 | 3.63 |
11/17 | 564 | 565 | 555 | 556 | 0% | 2,921,400 | 6621億9655万 | +2.02% | 26.79 | 3.59 |
11/16 | 550 | 560 | 546 | 556 | -1.07% | 3,228,400 | 6621億9655万 | +2.39% | 26.79 | 3.59 |
11/13 | 559 | 565 | 557 | 562 | -0.53% | 3,345,200 | 6693億4256万 | +3.88% | 27.08 | 3.63 |
11/12 | 565 | 568 | 561 | 565 | -0.18% | 1,909,500 | 6729億1556万 | +4.82% | 27.23 | 3.65 |
11/11 | 559 | 567 | 559 | 566 | +1.25% | 3,071,800 | 6741億656万 | +5.6% | 27.27 | 3.66 |
11/10 | 554 | 566 | 552 | 559 | +0.54% | 5,047,300 | 6657億6955万 | +4.68% | 26.94 | 3.61 |
11/09 | 555 | 559 | 552 | 556 | +2.02% | 5,344,700 | 6621億9655万 | +4.51% | 26.79 | 3.59 |
11/06 | 544 | 551 | 540 | 545 | +1.3% | 4,420,500 | 6490億9554万 | +2.83% | 26.26 | 3.52 |
11/05 | 532 | 541 | 530 | 538 | +1.32% | 3,437,300 | 6407億5853万 | +1.7% | 25.92 | 3.48 |
11/04 | 545 | 546 | 531 | 531 | -1.67% | 4,025,800 | 6324億2153万 | +0.57% | 25.59 | 3.43 |
11/02 | 551 | 553 | 538 | 540 | -2.53% | 3,419,200 | 6431億4054万 | +2.47% | 26.02 | 3.49 |
10/30 | 554 | 560 | 551 | 554 | +0.54% | 5,265,700 | 6598億1455万 | +5.32% | 26.7 | 3.58 |
10/29 | 556 | 557 | 550 | 551 | +0.18% | 6,821,900 | 6562億4155万 | +5.15% | 26.55 | 3.56 |
10/28 | 547 | 554 | 547 | 550 | +0.73% | 2,914,500 | 6550億5055万 | +5.36% | 26.5 | 3.56 |
10/27 | 549 | 555 | 545 | 546 | -1.27% | 3,888,000 | 6502億8654万 | +4.8% | 26.31 | 3.53 |
10/26 | 549 | 559 | 548 | 553 | +2.03% | 4,313,400 | 6586億2355万 | +6.55% | 26.65 | 3.58 |
10/23 | 546 | 547 | 540 | 542 | +0.74% | 3,193,200 | 6455億2254万 | +4.63% | 26.12 | 3.5 |
10/22 | 539 | 547 | 537 | 538 | -0.55% | 2,294,300 | 6407億5853万 | +4.06% | 25.92 | 3.48 |
10/21 | 534 | 543 | 528 | 541 | +0.37% | 2,876,600 | 6443億3154万 | +4.84% | 26.07 | 3.5 |
10/20 | 543 | 545 | 535 | 539 | -1.46% | 3,473,300 | 6419億4953万 | +4.86% | 25.97 | 3.48 |
10/19 | 539 | 548 | 538 | 547 | +1.67% | 6,220,300 | 6514億7754万 | +6.63% | 26.36 | 3.54 |
10/16 | 533 | 542 | 533 | 538 | +1.51% | 5,855,800 | 6407億5853万 | +5.28% | 25.92 | 3.48 |
10/15 | 502 | 531 | 502 | 530 | +5.58% | 9,686,800 | 6312億3053万 | +4.13% | 25.54 | 3.43 |
10/14 | 506 | 509 | 499 | 502 | -1.57% | 3,942,800 | 5978億8250万 | -0.99% | 24.19 | 3.25 |
10/13 | 510 | 515 | 507 | 510 | 0% | 3,408,600 | 6074億1051万 | +0.59% | 24.58 | 3.3 |
10/09 | 507 | 510 | 502 | 510 | +2% | 4,815,500 | 6074億1051万 | +0.79% | 24.58 | 3.3 |
10/08 | 511 | 512 | 498 | 500 | -2.53% | 7,709,200 | 5955億50万 | -1.19% | 24.09 | 3.23 |
10/07 | 510 | 514 | 507 | 513 | +0.59% | 4,895,500 | 6109億8351万 | +1.18% | 24.72 | 3.32 |
10/06 | 515 | 517 | 510 | 510 | +0.2% | 4,472,800 | 6074億1051万 | +0.59% | 24.58 | 3.3 |
10/05 | 513 | 513 | 505 | 509 | 0% | 2,947,300 | 6062億1950万 | +0.2% | 24.53 | 3.29 |