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 |
|---|
| 2016 |
| 03/31 | 503 | 514 | 502 | 503 | +0.2% | 18,563,100 | 1兆9227億 | -1.95% | 13.8 | 0.67 |
| 03/30 | 510 | 512 | 500 | 502 | -2.71% | 19,598,100 | 1兆9189億 | -1.95% | 13.77 | 0.67 |
| 03/29 | 510 | 523 | 510 | 516 | -0.19% | 13,999,300 | 1兆9724億 | +0.98% | 14.15 | 0.69 |
| 03/28 | 516 | 524 | 510 | 517 | +0.19% | 16,240,700 | 1兆9762億 | +1.17% | 14.18 | 0.69 |
| 03/25 | 503 | 518 | 497 | 516 | +2.18% | 19,869,700 | 1兆9724億 | +1.18% | 14.15 | 0.69 |
| 03/24 | 513 | 516 | 504 | 505 | -2.13% | 19,522,700 | 1兆9303億 | -0.79% | 13.85 | 0.67 |
| 03/23 | 522 | 527 | 514 | 516 | -0.96% | 17,040,500 | 1兆9724億 | +1.38% | 14.15 | 0.69 |
| 03/22 | 516 | 529 | 516 | 521 | +2.16% | 23,514,400 | 1兆9915億 | +2.36% | 14.29 | 0.7 |
| 03/18 | 512 | 519 | 504 | 510 | -1.35% | 26,114,600 | 1兆9495億 | +0.39% | 13.99 | 0.68 |
| 03/17 | 520 | 529 | 511 | 517 | -0.58% | 22,380,000 | 1兆9762億 | +2.38% | 14.18 | 0.69 |
| 03/16 | 526 | 533 | 518 | 520 | -2.8% | 19,620,300 | 1兆9877億 | +3.17% | 14.26 | 0.69 |
| 03/15 | 536 | 554 | 532 | 535 | -0.56% | 33,631,100 | 2兆450億 | +6.15% | 14.67 | 0.71 |
| 03/14 | 538 | 539 | 531 | 538 | +1.89% | 21,182,700 | 2兆565億 | +6.53% | 14.76 | 0.72 |
| 03/11 | 504 | 529 | 504 | 528 | +1.54% | 25,817,600 | 2兆183億 | +4.14% | 14.48 | 0.71 |
| 03/10 | 515 | 521 | 504 | 520 | +2.97% | 18,876,600 | 1兆9877億 | +2.16% | 14.26 | 0.69 |
| 03/09 | 515 | 516 | 501 | 505 | -3.63% | 25,799,700 | 1兆9303億 | -1.37% | 13.85 | 0.67 |
| 03/08 | 530 | 538 | 516 | 524 | -2.06% | 22,785,100 | 2兆30億 | +0.96% | 14.37 | 0.7 |
| 03/07 | 540 | 541 | 532 | 535 | 0% | 19,062,000 | 2兆450億 | +1.9% | 14.67 | 0.71 |
| 03/04 | 529 | 544 | 525 | 535 | +2.1% | 27,269,400 | 2兆450億 | +1.13% | 14.67 | 0.71 |
| 03/03 | 505 | 526 | 505 | 524 | +4.38% | 29,314,700 | 2兆30億 | -1.5% | 14.37 | 0.7 |
| 03/02 | 500 | 509 | 496 | 502 | +4.15% | 30,511,000 | 1兆9189億 | -6.34% | 13.77 | 0.67 |
| 03/01 | 476 | 483 | 467 | 482 | +1.26% | 29,290,900 | 1兆8424億 | -10.74% | 13.22 | 0.64 |
| 02/29 | 493 | 495 | 476 | 476 | -2.66% | 27,808,600 | 1兆8195億 | -12.66% | 13.06 | 0.64 |
| 02/26 | 496 | 503 | 489 | 489 | -0.2% | 19,194,700 | 1兆8692億 | -11.09% | 13.41 | 0.65 |
| 02/25 | 486 | 494 | 478 | 490 | +2.08% | 23,987,300 | 1兆8730億 | -11.55% | 13.44 | 0.65 |
| 02/24 | 475 | 489 | 471 | 480 | -1.03% | 27,290,700 | 1兆8348億 | -13.82% | 13.17 | 0.64 |
| 02/23 | 493 | 497 | 484 | 485 | -1.82% | 28,102,900 | 1兆8539億 | -13.85% | 13.3 | 0.65 |
| 02/22 | 488 | 500 | 484 | 494 | -0.4% | 14,879,200 | 1兆8883億 | -12.87% | 13.55 | 0.66 |
| 02/19 | 500 | 501 | 486 | 496 | -2.55% | 21,113,600 | 1兆8959億 | -13.29% | 13.61 | 0.66 |
| 02/18 | 523 | 524 | 502 | 509 | +1.8% | 22,408,500 | 1兆9456億 | -11.79% | 13.96 | 0.68 |
| 02/17 | 504 | 514 | 490 | 500 | -1.38% | 28,296,900 | 1兆9112億 | -14.09% | 13.71 | 0.67 |
| 02/16 | 495 | 519 | 490 | 507 | +2.42% | 28,622,100 | 1兆9380億 | -13.63% | 13.91 | 0.68 |
| 02/15 | 471 | 502 | 469 | 495 | +10.74% | 54,239,500 | 1兆8921億 | -16.39% | 13.58 | 0.66 |
| 02/12 | 459 | 466 | 443 | 447 | -9.15% | 68,556,200 | 1兆7086億 | -25.25% | 12.26 | 0.6 |
| 02/10 | 504 | 512 | 486 | 492 | -3.53% | 52,020,700 | 1兆8807億 | -18.81% | 13.5 | 0.66 |
| 02/09 | 512 | 520 | 494 | 510 | -9.09% | 59,779,200 | 1兆9495億 | -16.8% | 13.99 | 0.68 |
| 02/08 | 560 | 568 | 550 | 561 | -2.94% | 32,756,100 | 2兆1444億 | -9.37% | 15.39 | 0.75 |
| 02/05 | 580 | 585 | 567 | 578 | -2.36% | 29,484,200 | 2兆2094億 | -7.37% | 15.85 | 0.77 |
| 02/04 | 578 | 602 | 577 | 592 | -1.33% | 29,228,200 | 2兆2629億 | -5.73% | 16.24 | 0.79 |
| 02/03 | 600 | 605 | 583 | 600 | -10.31% | 53,906,900 | 2兆2935億 | -4.91% | 16.46 | 0.8 |
| 02/02 | 665 | 677 | 663 | 669 | -0.59% | 20,040,500 | 2兆5572億 | +5.52% | 18.35 | 0.89 |
| 02/01 | 674 | 682 | 660 | 673 | +3.54% | 39,672,200 | 2兆5725億 | +6.15% | 18.46 | 0.9 |
| 01/29 | 614 | 653 | 606 | 650 | +6.38% | 42,659,500 | 2兆4846億 | +2.36% | 17.83 | 0.87 |
| 01/28 | 614 | 620 | 608 | 611 | -0.97% | 13,581,100 | 2兆3355億 | -3.93% | 16.76 | 0.82 |
| 01/27 | 607 | 623 | 603 | 617 | +3.35% | 19,750,200 | 2兆3585億 | -3.44% | 16.92 | 0.82 |
| 01/26 | 602 | 603 | 593 | 597 | -2.61% | 16,888,700 | 2兆2820億 | -7.3% | 16.38 | 0.8 |
| 01/25 | 614 | 617 | 605 | 613 | +1.49% | 17,679,100 | 2兆3432億 | -5.4% | 16.81 | 0.82 |
| 01/22 | 590 | 607 | 584 | 604 | +6.34% | 27,102,400 | 2兆3088億 | -7.22% | 16.57 | 0.81 |
| 01/21 | 585 | 599 | 568 | 568 | -3.24% | 28,225,100 | 2兆1712億 | -13.15% | 15.58 | 0.76 |
| 01/20 | 604 | 608 | 587 | 587 | -3.93% | 26,915,100 | 2兆2438億 | -11.06% | 16.1 | 0.78 |
| 01/19 | 601 | 615 | 597 | 611 | +1.5% | 17,817,300 | 2兆3355億 | -8.12% | 16.76 | 0.82 |
| 01/18 | 592 | 607 | 587 | 602 | -1.63% | 19,187,000 | 2兆3011億 | -10.15% | 16.51 | 0.8 |
| 01/15 | 630 | 635 | 608 | 612 | -1.92% | 21,411,900 | 2兆3394億 | -9.33% | 16.79 | 0.82 |
| 01/14 | 610 | 625 | 604 | 624 | -1.42% | 26,338,800 | 2兆3852億 | -8.24% | 17.12 | 0.83 |
| 01/13 | 621 | 647 | 621 | 633 | +3.43% | 27,966,700 | 2兆4196億 | -7.46% | 17.36 | 0.85 |
| 01/12 | 623 | 627 | 608 | 612 | -3.62% | 30,572,100 | 2兆3394億 | -11.18% | 16.79 | 0.82 |
| 01/08 | 630 | 650 | 628 | 635 | -1.09% | 29,441,300 | 2兆4273億 | -8.5% | 17.42 | 0.85 |
| 01/07 | 653 | 660 | 642 | 642 | -2.73% | 27,256,200 | 2兆4540億 | -8.15% | 17.61 | 0.86 |
| 01/06 | 674 | 682 | 655 | 660 | -0.6% | 21,707,500 | 2兆5228億 | -6.12% | 18.1 | 0.88 |
| 01/05 | 663 | 673 | 659 | 664 | +0.61% | 17,316,000 | 2兆5381億 | -5.95% | 18.21 | 0.89 |
| 01/04 | 669 | 673 | 659 | 660 | -2.8% | 32,443,400 | 2兆5228億 | -6.91% | 18.1 | 0.88 |
| 2015 |
| 12/30 | 680 | 686 | 677 | 679 | -0.15% | 17,616,700 | 2兆5955億 | -4.77% | 18.61 | 0.91 |
| 12/29 | 680 | 681 | 675 | 680 | 0% | 13,471,500 | 2兆5993億 | -5.16% | 18.64 | 0.91 |
| 12/28 | 675 | 682 | 671 | 680 | +1.49% | 12,411,100 | 2兆5993億 | -5.56% | 18.64 | 0.91 |
| 12/25 | 675 | 677 | 664 | 670 | 0% | 24,075,600 | 2兆5611億 | -7.46% | 18.37 | 0.89 |
| 12/24 | 684 | 685 | 670 | 670 | -2.05% | 27,822,100 | 2兆5611億 | -7.97% | 18.37 | 0.89 |
| 12/22 | 687 | 690 | 682 | 684 | -0.29% | 18,278,800 | 2兆6146億 | -6.56% | 18.75 | 0.91 |
| 12/21 | 688 | 689 | 680 | 686 | -1.44% | 29,480,700 | 2兆6222億 | -6.67% | 18.81 | 0.92 |
| 12/18 | 718 | 738 | 694 | 696 | -3.2% | 27,838,200 | 2兆6605億 | -5.82% | 19.08 | 0.93 |
| 12/17 | 730 | 732 | 717 | 719 | +0.84% | 16,581,500 | 2兆7484億 | -3.23% | 19.71 | 0.96 |
| 12/16 | 696 | 717 | 695 | 713 | +4.55% | 23,319,700 | 2兆7254億 | -4.3% | 19.55 | 0.95 |
| 12/15 | 690 | 691 | 681 | 682 | -1.45% | 19,118,000 | 2兆6069億 | -8.95% | 18.7 | 0.91 |
| 12/14 | 692 | 693 | 683 | 692 | -3.08% | 26,218,400 | 2兆6452億 | -8.22% | 18.97 | 0.92 |
| 12/11 | 708 | 721 | 707 | 714 | 0% | 22,956,300 | 2兆7293億 | -5.68% | 19.57 | 0.95 |
| 12/10 | 714 | 720 | 712 | 714 | -1.38% | 15,140,300 | 2兆7293億 | -6.05% | 19.57 | 0.95 |
| 12/09 | 720 | 728 | 712 | 724 | -0.55% | 17,478,300 | 2兆7675億 | -4.99% | 19.85 | 0.97 |
| 12/08 | 737 | 742 | 725 | 728 | -1.09% | 13,098,700 | 2兆7828億 | -4.71% | 19.96 | 0.97 |
| 12/07 | 741 | 746 | 736 | 736 | +0.14% | 12,194,400 | 2兆8134億 | -3.79% | 20.18 | 0.98 |
| 12/04 | 734 | 742 | 729 | 735 | -1.87% | 16,384,300 | 2兆8095億 | -4.05% | 20.15 | 0.98 |
| 12/03 | 745 | 754 | 745 | 749 | 0% | 10,281,400 | 2兆8630億 | -2.47% | 20.53 | 1 |
| 12/02 | 750 | 755 | 747 | 749 | -0.13% | 10,263,300 | 2兆8630億 | -2.73% | 20.53 | 1 |
| 12/01 | 737 | 752 | 736 | 750 | +2.74% | 23,163,300 | 2兆8669億 | -2.72% | 20.56 | 1 |
| 11/30 | 739 | 740 | 728 | 730 | -2.01% | 21,208,800 | 2兆7904億 | -5.44% | 20.01 | 0.97 |
| 11/27 | 751 | 754 | 743 | 745 | -0.8% | 11,947,800 | 2兆8478億 | -3.62% | 20.42 | 0.99 |
| 11/26 | 753 | 757 | 749 | 751 | +0.13% | 12,830,800 | 2兆8707億 | -2.97% | 20.59 | 1 |
| 11/25 | 761 | 761 | 744 | 750 | -2.34% | 25,324,300 | 2兆8669億 | -3.1% | 20.56 | 1 |
| 11/24 | 763 | 771 | 761 | 768 | -0.13% | 12,487,300 | 2兆9357億 | -0.78% | 21.05 | 1.03 |
| 11/20 | 772 | 776 | 763 | 769 | -0.77% | 13,245,900 | 2兆9395億 | -0.52% | 21.08 | 1.03 |
| 11/19 | 777 | 790 | 774 | 775 | +0.65% | 16,897,100 | 2兆9624億 | +0.52% | 21.24 | 1.04 |
| 11/18 | 778 | 782 | 767 | 770 | -0.13% | 11,717,500 | 2兆9433億 | +0.13% | 21.11 | 1.03 |
| 11/17 | 777 | 778 | 770 | 771 | +0.78% | 14,400,100 | 2兆9471億 | +0.39% | 21.14 | 1.03 |
| 11/16 | 760 | 775 | 757 | 765 | -1.54% | 14,619,400 | 2兆9242億 | -0.26% | 20.97 | 1.02 |
| 11/13 | 772 | 780 | 771 | 777 | -1.52% | 15,848,900 | 2兆9701億 | +1.57% | 21.3 | 1.04 |
| 11/12 | 790 | 797 | 783 | 789 | -0.25% | 13,203,600 | 3兆160億 | +3.41% | 21.63 | 1.05 |
| 11/11 | 795 | 799 | 790 | 791 | -0.88% | 14,188,500 | 3兆236億 | +3.94% | 21.68 | 1.06 |
| 11/10 | 787 | 800 | 787 | 798 | -0.25% | 13,640,500 | 3兆504億 | +5.28% | 21.88 | 1.07 |
| 11/09 | 790 | 800 | 786 | 800 | +2.7% | 22,453,200 | 3兆580億 | +6.1% | 21.93 | 1.07 |
| 11/06 | 784 | 784 | 773 | 779 | -0.38% | 11,863,400 | 2兆9777億 | +3.87% | 21.35 | 1.04 |
| 11/05 | 778 | 788 | 775 | 782 | +0.9% | 15,186,600 | 2兆9892億 | +4.69% | 21.44 | 1.04 |
| 11/04 | 775 | 784 | 765 | 775 | +1.97% | 24,684,500 | 2兆9624億 | +4.45% | 21.24 | 1.04 |
