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 | 404 | 405 | 399 | 399 | -0.25% | 34,500 | 63億7184万 | -1.97% | - | 0.77 |
03/30 | 402 | 407 | 400 | 400 | -1.48% | 30,400 | 63億8781万 | -1.23% | - | 0.78 |
03/29 | 401 | 407 | 400 | 406 | -3.79% | 35,600 | 64億8362万 | +0.5% | - | 0.79 |
03/28 | 427 | 427 | 420 | 422 | -1.4% | 55,300 | 67億3914万 | +5.24% | - | 0.82 |
03/25 | 432 | 432 | 425 | 428 | -0.93% | 36,300 | 68億3495万 | +7.27% | - | 0.83 |
03/24 | 432 | 433 | 430 | 432 | +0.47% | 25,200 | 68億9883万 | +9.37% | - | 0.84 |
03/23 | 435 | 435 | 427 | 430 | +1.18% | 29,600 | 68億6689万 | +9.97% | - | 0.83 |
03/22 | 433 | 433 | 425 | 425 | +0.71% | 39,300 | 67億8705万 | +9.54% | - | 0.83 |
03/18 | 422 | 430 | 417 | 422 | 0% | 43,400 | 66億8806万 | +9.61% | - | 0.82 |
03/17 | 424 | 430 | 422 | 422 | +0.24% | 57,300 | 66億8806万 | +11.05% | - | 0.82 |
03/16 | 415 | 421 | 415 | 421 | +0.96% | 28,900 | 66億7222万 | +11.38% | - | 0.82 |
03/15 | 420 | 422 | 416 | 417 | +0.24% | 33,600 | 66億882万 | +10.61% | - | 0.81 |
03/14 | 415 | 418 | 414 | 416 | +1.22% | 38,900 | 65億9297万 | +10.64% | - | 0.81 |
03/11 | 409 | 412 | 406 | 411 | +0.49% | 29,500 | 65億1373万 | +9.6% | - | 0.8 |
03/10 | 405 | 410 | 405 | 409 | +0.99% | 22,400 | 64億8203万 | +9.07% | - | 0.79 |
03/09 | 405 | 407 | 404 | 405 | -0.49% | 18,500 | 64億1864万 | +8% | - | 0.79 |
03/08 | 408 | 410 | 400 | 407 | -0.25% | 42,900 | 64億5034万 | +8.24% | - | 0.79 |
03/07 | 405 | 408 | 404 | 408 | +1.24% | 33,300 | 64億6619万 | +8.22% | - | 0.79 |
03/04 | 398 | 407 | 396 | 403 | +2.28% | 47,900 | 63億8694万 | +6.9% | - | 0.78 |
03/03 | 391 | 395 | 390 | 394 | +0.77% | 29,500 | 62億4431万 | +4.79% | - | 0.76 |
03/02 | 394 | 394 | 387 | 391 | +1.3% | 45,700 | 61億9676万 | +3.99% | - | 0.76 |
03/01 | 385 | 396 | 379 | 386 | 0% | 47,600 | 61億1752万 | +2.66% | - | 0.75 |
02/29 | 395 | 395 | 386 | 386 | +1.31% | 40,400 | 61億1752万 | +2.66% | - | 0.75 |
02/26 | 388 | 394 | 372 | 381 | +6.13% | 118,800 | 60億3828万 | +1.33% | - | 0.74 |
02/25 | 355 | 360 | 354 | 359 | +1.41% | 15,000 | 56億8961万 | -4.27% | - | 0.7 |
02/24 | 354 | 356 | 353 | 354 | 0% | 10,900 | 56億1037万 | -6.1% | - | 0.69 |
02/23 | 358 | 359 | 353 | 354 | 0% | 15,400 | 56億1037万 | -6.35% | - | 0.69 |
02/22 | 352 | 360 | 350 | 354 | +1.43% | 28,800 | 56億1037万 | -6.84% | - | 0.69 |
02/19 | 340 | 354 | 340 | 349 | +1.75% | 20,800 | 55億3112万 | -8.88% | - | 0.68 |
02/18 | 346 | 348 | 335 | 343 | +3.63% | 23,600 | 54億3603万 | -10.91% | - | 0.66 |
02/17 | 342 | 350 | 326 | 331 | -5.97% | 62,600 | 52億4585万 | -14.69% | - | 0.64 |
02/16 | 337 | 362 | 337 | 352 | +4.14% | 209,900 | 55億7867万 | -10.2% | - | 0.68 |
02/15 | 333 | 349 | 327 | 338 | +5.96% | 49,300 | 53億5679万 | -14.43% | - | 0.66 |
02/12 | 312 | 348 | 312 | 319 | -13.32% | 179,700 | 50億5567万 | -20.05% | - | 0.62 |
02/10 | 390 | 390 | 360 | 368 | -4.42% | 98,400 | 58億3225万 | -8.91% | - | 0.71 |
02/09 | 393 | 395 | 381 | 385 | -3.99% | 53,900 | 61億167万 | -5.64% | - | 0.75 |
02/08 | 394 | 402 | 393 | 401 | +1.26% | 20,500 | 63億5525万 | -2.2% | - | 0.78 |
02/05 | 402 | 402 | 393 | 396 | -1.49% | 33,000 | 62億7600万 | -4.12% | - | 0.77 |
02/04 | 409 | 413 | 402 | 402 | -1.71% | 29,600 | 63億7109万 | -3.37% | - | 0.78 |
02/03 | 419 | 419 | 407 | 409 | -3.08% | 45,200 | 64億8203万 | -2.15% | - | 0.79 |
02/02 | 426 | 428 | 422 | 422 | -1.4% | 31,500 | 66億8806万 | +0.72% | - | 0.82 |
02/01 | 416 | 429 | 414 | 428 | +4.65% | 58,200 | 67億8316万 | +2.15% | - | 0.83 |
01/29 | 394 | 414 | 390 | 409 | +3.81% | 58,800 | 64億8203万 | -2.62% | - | 0.79 |
01/28 | 393 | 394 | 388 | 394 | +0.51% | 23,700 | 62億4431万 | -6.64% | - | 0.76 |
01/27 | 389 | 393 | 387 | 392 | +1.55% | 40,500 | 62億1261万 | -7.55% | - | 0.76 |
01/26 | 385 | 390 | 380 | 386 | -1.53% | 27,400 | 61億1752万 | -9.6% | - | 0.75 |
01/25 | 388 | 394 | 380 | 392 | +2.08% | 59,400 | 62億1261万 | -8.84% | - | 0.76 |
01/22 | 369 | 384 | 368 | 384 | +6.37% | 92,400 | 60億8582万 | -11.32% | - | 0.74 |
01/21 | 386 | 394 | 361 | 361 | -8.61% | 101,900 | 57億2131万 | -17.39% | - | 0.7 |
01/20 | 400 | 401 | 383 | 395 | -0.5% | 82,400 | 62億6015万 | -10.43% | - | 0.77 |
01/19 | 400 | 403 | 397 | 397 | -0.5% | 41,100 | 62億9185万 | -10.59% | - | 0.77 |
01/18 | 402 | 402 | 394 | 399 | -2.92% | 105,800 | 63億2355万 | -10.94% | - | 0.77 |
01/15 | 420 | 424 | 411 | 411 | -1.44% | 42,100 | 65億1373万 | -8.87% | - | 0.8 |
01/14 | 417 | 417 | 408 | 417 | -1.65% | 57,800 | 66億882万 | -8.15% | - | 0.81 |
01/13 | 424 | 427 | 417 | 424 | +1.92% | 43,500 | 67億1976万 | -7.22% | - | 0.82 |
01/12 | 430 | 431 | 416 | 416 | -4.37% | 113,100 | 65億9297万 | -9.37% | - | 0.81 |
01/08 | 435 | 440 | 431 | 435 | +0.23% | 42,100 | 68億9410万 | -5.84% | - | 0.84 |
01/07 | 446 | 453 | 434 | 434 | -2.91% | 86,200 | 68億7825万 | -6.67% | - | 0.84 |
01/06 | 456 | 459 | 447 | 447 | -1.97% | 50,600 | 70億8428万 | -4.28% | - | 0.87 |
01/05 | 450 | 458 | 450 | 456 | +0.22% | 32,800 | 72億2691万 | -2.77% | - | 0.88 |
01/04 | 465 | 466 | 453 | 455 | -2.36% | 56,600 | 72億1107万 | -3.19% | - | 0.88 |
2015 |
12/30 | 459 | 468 | 459 | 466 | +1.97% | 53,500 | 73億8540万 | -1.27% | - | 0.9 |
12/29 | 450 | 459 | 449 | 457 | -0.65% | 60,200 | 72億4276万 | -3.38% | - | 0.89 |
12/28 | 440 | 460 | 439 | 460 | +5.75% | 98,800 | 72億9031万 | -3.16% | - | 0.89 |
12/25 | 429 | 435 | 422 | 435 | +1.4% | 303,900 | 68億9410万 | -8.61% | - | 0.84 |
12/24 | 444 | 444 | 429 | 429 | -3.81% | 240,700 | 67億9900万 | -10.25% | - | 0.83 |
12/22 | 451 | 452 | 445 | 446 | -1.33% | 153,600 | 70億6843万 | -7.28% | - | 0.86 |
12/21 | 460 | 460 | 451 | 452 | -2.16% | 176,300 | 71億6352万 | -6.42% | - | 0.88 |
12/18 | 463 | 466 | 462 | 462 | -0.43% | 66,400 | 73億2200万 | -4.74% | - | 0.9 |
12/17 | 463 | 468 | 462 | 464 | +0.22% | 84,800 | 73億5370万 | -4.53% | - | 0.9 |
12/16 | 466 | 469 | 461 | 463 | -0.86% | 72,100 | 73億3785万 | -5.12% | - | 0.9 |
12/15 | 468 | 475 | 466 | 467 | -0.21% | 37,400 | 74億125万 | -4.5% | - | 0.91 |
12/14 | 470 | 471 | 465 | 468 | -1.27% | 82,100 | 74億1710万 | -4.68% | - | 0.91 |
12/11 | 474 | 476 | 473 | 474 | 0% | 50,200 | 75億1219万 | -3.85% | - | 0.92 |
12/10 | 477 | 477 | 473 | 474 | -1.04% | 66,900 | 75億1219万 | -4.05% | - | 0.92 |
12/09 | 483 | 483 | 478 | 479 | -0.83% | 64,600 | 75億9143万 | -3.23% | - | 0.93 |
12/08 | 486 | 487 | 483 | 483 | -0.41% | 50,400 | 76億5482万 | -2.82% | - | 0.94 |
12/07 | 490 | 490 | 485 | 485 | -0.21% | 47,700 | 76億8652万 | -2.61% | - | 0.94 |
12/04 | 488 | 490 | 486 | 486 | -0.82% | 45,100 | 77億237万 | -2.61% | - | 0.94 |
12/03 | 493 | 494 | 489 | 490 | -0.41% | 38,000 | 77億6576万 | -2.2% | - | 0.95 |
12/02 | 491 | 495 | 491 | 492 | +0.41% | 51,100 | 77億9746万 | -1.8% | - | 0.95 |
12/01 | 495 | 495 | 489 | 490 | -1.01% | 66,600 | 77億6576万 | -2.39% | - | 0.95 |
11/30 | 496 | 497 | 493 | 495 | +0.2% | 17,400 | 78億4501万 | -1.59% | - | 0.96 |
11/27 | 496 | 499 | 494 | 494 | 0% | 48,100 | 78億2916万 | -1.79% | - | 0.96 |
11/26 | 494 | 496 | 492 | 494 | 0% | 55,600 | 78億2916万 | -1.79% | - | 0.96 |
11/25 | 494 | 497 | 493 | 494 | -0.4% | 24,500 | 78億2916万 | -1.59% | - | 0.96 |
11/24 | 493 | 499 | 492 | 496 | +0.61% | 26,400 | 78億6085万 | -1.2% | - | 0.96 |
11/20 | 492 | 495 | 492 | 493 | 0% | 33,100 | 78億1331万 | -1.79% | - | 0.96 |
11/19 | 495 | 495 | 492 | 493 | 0% | 28,700 | 78億1331万 | -1.79% | - | 0.96 |
11/18 | 495 | 497 | 492 | 493 | -0.4% | 36,700 | 78億1331万 | -1.79% | - | 0.96 |
11/17 | 495 | 498 | 494 | 495 | +0.2% | 23,600 | 78億4501万 | -1.59% | - | 0.96 |
11/16 | 491 | 496 | 491 | 494 | -1% | 39,100 | 78億2916万 | -1.79% | - | 0.96 |
11/13 | 496 | 500 | 496 | 499 | 0% | 22,500 | 79億840万 | -0.8% | - | 0.97 |
11/12 | 505 | 505 | 498 | 499 | -0.99% | 32,800 | 79億840万 | -0.8% | - | 0.97 |
11/11 | 496 | 507 | 496 | 504 | +1.2% | 39,000 | 79億8764万 | +0.2% | - | 0.98 |
11/10 | 493 | 499 | 492 | 498 | -2.92% | 83,000 | 78億9255万 | -0.8% | - | 0.97 |
11/09 | 515 | 517 | 511 | 513 | +0.39% | 32,000 | 81億3028万 | +2.4% | - | 0.99 |
11/06 | 506 | 512 | 506 | 511 | +0.99% | 10,400 | 80億9858万 | +2.2% | - | 0.99 |
11/05 | 506 | 509 | 505 | 506 | -0.98% | 19,000 | 80億1934万 | +1.61% | - | 0.98 |
11/04 | 514 | 515 | 509 | 511 | -0.58% | 21,300 | 80億9858万 | +2.82% | - | 0.99 |