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 |
|---|
| 2017 | 10/1, 株式分割 1→2 |
| 2016 |
| 03/31 | 2,355 | 2,358 | 2,230 | 2,233 | -5.9% | 166,400 | 855億3823万 | +6.41% | 27.09 | 4.5 |
| 03/30 | 2,273 | 2,395 | 2,255 | 2,373 | +5.21% | 205,400 | 909億233万 | +13.41% | 28.79 | 4.78 |
| 03/29 | 2,235 | 2,288 | 2,223 | 2,255 | +1.92% | 143,600 | 864億32万 | +8.62% | 27.37 | 4.54 |
| 03/28 | 2,198 | 2,218 | 2,165 | 2,213 | +1.61% | 86,000 | 847億7193万 | +7.14% | 26.85 | 4.46 |
| 03/25 | 2,223 | 2,238 | 2,150 | 2,178 | -0.91% | 120,200 | 834億3091万 | +6.12% | 26.43 | 4.39 |
| 03/24 | 2,133 | 2,210 | 2,120 | 2,198 | +3.29% | 115,800 | 841億9721万 | +7.51% | 26.67 | 4.43 |
| 03/23 | 2,110 | 2,148 | 2,105 | 2,128 | +1.07% | 74,200 | 815億1516万 | +4.8% | 25.82 | 4.28 |
| 03/22 | 2,110 | 2,125 | 2,068 | 2,105 | -0.24% | 90,000 | 806億5307万 | +4.41% | 25.55 | 4.24 |
| 03/18 | 2,138 | 2,138 | 2,078 | 2,110 | +0.24% | 144,400 | 808億4465万 | +5.18% | 25.61 | 4.25 |
| 03/17 | 2,173 | 2,198 | 2,095 | 2,105 | -1.86% | 125,200 | 806億5307万 | +5.57% | 25.55 | 4.24 |
| 03/16 | 2,080 | 2,163 | 2,080 | 2,145 | +1.66% | 136,400 | 821億8567万 | +8.11% | 26.03 | 4.32 |
| 03/15 | 2,008 | 2,120 | 2,005 | 2,110 | +4.98% | 107,000 | 808億4465万 | +6.89% | 25.61 | 4.25 |
| 03/14 | 2,018 | 2,048 | 2,005 | 2,010 | 0% | 44,400 | 770億1315万 | +2.19% | 24.39 | 4.05 |
| 03/11 | 1,988 | 2,028 | 1,988 | 2,010 | -0.25% | 39,000 | 770億1315万 | +2.55% | 24.39 | 4.05 |
| 03/10 | 1,995 | 2,033 | 1,995 | 2,015 | +1.13% | 45,400 | 772億472万 | +3.17% | 24.45 | 4.06 |
| 03/09 | 1,988 | 2,003 | 1,960 | 1,993 | +0.25% | 58,000 | 763億4263万 | +2.18% | 24.18 | 4.01 |
| 03/08 | 2,020 | 2,023 | 1,950 | 1,988 | -2.33% | 105,200 | 761億5106万 | +2.24% | 24.12 | 4 |
| 03/07 | 2,055 | 2,058 | 2,033 | 2,035 | -2.16% | 107,400 | 779億7102万 | +4.79% | 24.7 | 4.1 |
| 03/04 | 2,080 | 2,085 | 2,050 | 2,080 | +0.6% | 109,200 | 796億9520万 | +7.72% | 25.24 | 4.19 |
| 03/03 | 1,998 | 2,075 | 1,978 | 2,068 | +2.99% | 141,200 | 792億1626万 | +7.91% | 25.09 | 4.16 |
| 03/02 | 2,048 | 2,070 | 2,000 | 2,008 | -1.83% | 104,600 | 769億1736万 | +5.66% | 24.36 | 4.04 |
| 03/01 | 2,035 | 2,093 | 2,028 | 2,045 | -0.61% | 115,000 | 783億5417万 | +8.49% | 24.82 | 4.12 |
| 02/29 | 2,000 | 2,078 | 1,993 | 2,058 | +3.13% | 170,000 | 788億3311万 | +10.14% | 24.97 | 4.14 |
| 02/26 | 2,010 | 2,035 | 1,990 | 1,995 | -0.5% | 52,800 | 764億3842万 | +7.78% | 24.21 | 4.02 |
| 02/25 | 2,063 | 2,065 | 1,990 | 2,005 | -2.91% | 88,800 | 768億2157万 | +9.15% | 24.33 | 4.04 |
| 02/24 | 1,963 | 2,080 | 1,963 | 2,065 | +3.9% | 149,600 | 791億2047万 | +13.4% | 25.06 | 4.16 |
| 02/23 | 2,000 | 2,015 | 1,945 | 1,988 | +0.76% | 107,000 | 761億5106万 | +10.11% | 24.12 | 4 |
| 02/22 | 1,890 | 1,978 | 1,890 | 1,973 | +3.82% | 99,600 | 755億7633万 | +9.95% | 23.94 | 3.97 |
| 02/19 | 1,928 | 1,928 | 1,885 | 1,900 | -2.94% | 69,200 | 727億9850万 | +6.56% | 23.06 | 3.83 |
| 02/18 | 1,875 | 1,968 | 1,853 | 1,958 | +4.96% | 170,400 | 750億161万 | +10.28% | 23.76 | 3.94 |
| 02/17 | 1,775 | 1,870 | 1,770 | 1,865 | +5.67% | 121,000 | 714億5747万 | +5.91% | 22.63 | 3.76 |
| 02/16 | 1,850 | 1,865 | 1,755 | 1,765 | -4.59% | 95,600 | 676億2597万 | +0.86% | 21.42 | 3.55 |
| 02/15 | 1,850 | 1,880 | 1,793 | 1,850 | +2.35% | 141,200 | 708億8275万 | +6.2% | 22.45 | 3.73 |
| 02/12 | 1,825 | 1,865 | 1,750 | 1,808 | -3.6% | 144,600 | 692億5436万 | +4.42% | 21.94 | 3.64 |
| 02/10 | 1,925 | 1,973 | 1,838 | 1,875 | -1.06% | 204,000 | 718億4062万 | +9.01% | 22.76 | 3.78 |
| 02/09 | 1,905 | 1,930 | 1,875 | 1,895 | -2.19% | 131,800 | 726億692万 | +11.01% | 23 | 3.82 |
| 02/08 | 1,815 | 1,948 | 1,808 | 1,938 | +6.9% | 192,800 | 742億3531万 | +14.31% | 23.51 | 3.9 |
| 02/05 | 1,775 | 1,833 | 1,700 | 1,813 | -1.36% | 147,400 | 694億4593万 | +7.76% | 22 | 3.65 |
| 02/04 | 1,975 | 2,025 | 1,755 | 1,838 | -5.28% | 486,000 | 704億381万 | +9.96% | 22.3 | 3.7 |
| 02/03 | 1,863 | 1,958 | 1,858 | 1,940 | +4.16% | 126,000 | 743億3110万 | +17.01% | 23.54 | 3.91 |
| 02/02 | 1,948 | 2,015 | 1,855 | 1,863 | -3.62% | 236,600 | 713億6168万 | +13.5% | 22.6 | 3.75 |
| 02/01 | 1,775 | 1,990 | 1,775 | 1,933 | +10.59% | 393,200 | 740億4373万 | +18.78% | 23.45 | 3.89 |
| 01/29 | 1,700 | 1,748 | 1,690 | 1,748 | +2.79% | 83,200 | 669億5546万 | +8.47% | 21.21 | 3.52 |
| 01/28 | 1,673 | 1,715 | 1,653 | 1,700 | +1.64% | 100,800 | 651億3550万 | +6.05% | 20.63 | 3.42 |
| 01/27 | 1,650 | 1,675 | 1,650 | 1,673 | +1.83% | 58,800 | 640億8183万 | +4.73% | 20.3 | 3.37 |
| 01/26 | 1,610 | 1,658 | 1,605 | 1,643 | +1.86% | 115,600 | 629億3238万 | +2.98% | 19.93 | 3.31 |
| 01/25 | 1,628 | 1,655 | 1,585 | 1,613 | -1.23% | 237,800 | 617億8293万 | +1.35% | 19.57 | 3.25 |
| 01/22 | 1,650 | 1,673 | 1,608 | 1,633 | -0.46% | 70,400 | 625億4923万 | +2.8% | 19.81 | 3.29 |
| 01/21 | 1,578 | 1,668 | 1,578 | 1,640 | +1.71% | 193,600 | 628億3660万 | +3.47% | 19.9 | 3.3 |
| 01/20 | 1,675 | 1,693 | 1,580 | 1,613 | -3.73% | 147,400 | 617億8293万 | +1.93% | 19.57 | 3.25 |
| 01/19 | 1,683 | 1,733 | 1,665 | 1,675 | -1.18% | 93,200 | 641億7762万 | +5.95% | 20.33 | 3.37 |
| 01/18 | 1,675 | 1,720 | 1,673 | 1,695 | -0.88% | 84,800 | 649億4392万 | +7.35% | 20.57 | 3.41 |
| 01/15 | 1,715 | 1,733 | 1,698 | 1,710 | +0.74% | 116,000 | 655億1865万 | +8.43% | 20.75 | 3.44 |
| 01/14 | 1,680 | 1,698 | 1,643 | 1,698 | +5.43% | 323,800 | 650億3971万 | +7.91% | 20.6 | 3.42 |
| 01/13 | 1,610 | 1,685 | 1,590 | 1,610 | +1.9% | 113,000 | 616億8715万 | +2.61% | 19.54 | 3.24 |
| 01/12 | 1,570 | 1,615 | 1,568 | 1,580 | +0.32% | 67,600 | 605億3770万 | +0.64% | 19.18 | 3.18 |
| 01/08 | 1,550 | 1,615 | 1,550 | 1,575 | +0.32% | 121,800 | 603億4612万 | +0.13% | 19.11 | 3.17 |
| 01/07 | 1,540 | 1,570 | 1,538 | 1,570 | +2.28% | 37,000 | 601億5455万 | -0.63% | 19.05 | 3.16 |
| 01/06 | 1,555 | 1,573 | 1,530 | 1,535 | -1.29% | 42,200 | 588億1352万 | -3.22% | 18.63 | 3.09 |
| 01/05 | 1,555 | 1,583 | 1,543 | 1,555 | -1.58% | 58,200 | 595億7982万 | -2.45% | 18.87 | 3.13 |
| 01/04 | 1,613 | 1,613 | 1,573 | 1,580 | -2.62% | 45,000 | 605億3770万 | -1.25% | 19.18 | 3.18 |
| 2015 |
| 12/30 | 1,550 | 1,630 | 1,548 | 1,623 | +5.53% | 137,200 | 621億6608万 | +1.09% | 19.69 | 3.27 |
| 12/29 | 1,513 | 1,545 | 1,508 | 1,538 | +1.65% | 68,000 | 589億931万 | -4.38% | 18.66 | 3.1 |
| 12/28 | 1,523 | 1,533 | 1,505 | 1,513 | -0.49% | 18,800 | 579億5143万 | -6.17% | 18.36 | 3.05 |
| 12/25 | 1,498 | 1,530 | 1,498 | 1,520 | +0.83% | 125,600 | 582億3880万 | -6% | 18.45 | 3.06 |
| 12/24 | 1,555 | 1,555 | 1,503 | 1,508 | -1.63% | 56,400 | 577億5986万 | -6.94% | 18.3 | 3.04 |
| 12/22 | 1,540 | 1,555 | 1,530 | 1,533 | -0.49% | 44,600 | 587億1773万 | -5.52% | 18.6 | 3.09 |
| 12/21 | 1,555 | 1,573 | 1,528 | 1,540 | -0.96% | 34,000 | 590億510万 | -5.06% | 18.69 | 3.1 |
| 12/18 | 1,595 | 1,595 | 1,548 | 1,555 | -3.86% | 103,800 | 595億7982万 | -4.07% | 18.87 | 3.13 |
| 12/17 | 1,575 | 1,620 | 1,563 | 1,618 | +4.52% | 78,600 | 619億7451万 | -0.15% | 19.63 | 3.26 |
| 12/16 | 1,570 | 1,570 | 1,523 | 1,548 | +0.16% | 128,200 | 592億9246万 | -4.3% | 18.78 | 3.12 |
| 12/15 | 1,558 | 1,573 | 1,540 | 1,545 | -0.48% | 65,800 | 591億9667万 | -4.45% | 18.75 | 3.11 |
| 12/14 | 1,565 | 1,565 | 1,548 | 1,553 | -1.43% | 57,000 | 594億8403万 | -3.93% | 18.84 | 3.13 |
| 12/11 | 1,565 | 1,580 | 1,565 | 1,575 | -0.16% | 53,000 | 603億4612万 | -2.42% | 19.11 | 3.17 |
| 12/10 | 1,618 | 1,630 | 1,570 | 1,578 | -2.47% | 47,200 | 604億4191万 | -2.14% | 19.14 | 3.18 |
| 12/09 | 1,655 | 1,660 | 1,598 | 1,618 | -1.52% | 70,200 | 619億7451万 | +0.34% | 19.63 | 3.26 |
| 12/08 | 1,643 | 1,653 | 1,618 | 1,643 | +1.39% | 52,600 | 629億3238万 | +1.89% | 19.93 | 3.31 |
| 12/07 | 1,600 | 1,638 | 1,600 | 1,620 | +1.57% | 49,800 | 620億7030万 | +0.62% | 19.66 | 3.26 |
| 12/04 | 1,603 | 1,618 | 1,590 | 1,595 | -2.6% | 101,400 | 611億1242万 | -0.68% | 19.36 | 3.21 |
| 12/03 | 1,660 | 1,660 | 1,635 | 1,638 | -1.65% | 75,400 | 627億4081万 | +2.15% | 19.87 | 3.3 |
| 12/02 | 1,750 | 1,755 | 1,663 | 1,665 | -4.86% | 122,200 | 637億9447万 | +4.06% | 20.21 | 3.35 |
| 12/01 | 1,718 | 1,750 | 1,695 | 1,750 | +1.89% | 104,200 | 670億5125万 | +9.65% | 21.24 | 3.52 |
| 11/30 | 1,703 | 1,725 | 1,698 | 1,718 | 0% | 54,400 | 658億601万 | +8.09% | 20.84 | 3.46 |
| 11/27 | 1,710 | 1,735 | 1,710 | 1,718 | +0.44% | 40,600 | 658億601万 | +8.43% | 20.84 | 3.46 |
| 11/26 | 1,700 | 1,723 | 1,700 | 1,710 | +0.59% | 48,600 | 655億1865万 | +8.23% | 20.75 | 3.44 |
| 11/25 | 1,710 | 1,718 | 1,693 | 1,700 | -0.58% | 55,200 | 651億3550万 | +7.66% | 20.63 | 3.42 |
| 11/24 | 1,650 | 1,730 | 1,650 | 1,710 | +4.11% | 231,400 | 655億1865万 | +8.23% | 20.75 | 3.44 |
| 11/20 | 1,635 | 1,648 | 1,610 | 1,643 | +1.39% | 54,600 | 629億3238万 | +4.02% | 19.93 | 3.31 |
| 11/19 | 1,615 | 1,640 | 1,590 | 1,620 | +1.57% | 93,400 | 620億7030万 | +2.47% | 19.66 | 3.26 |
| 11/18 | 1,590 | 1,603 | 1,573 | 1,595 | +1.92% | 61,400 | 611億1242万 | +0.76% | 19.36 | 3.21 |
| 11/17 | 1,558 | 1,575 | 1,540 | 1,565 | +2.62% | 55,000 | 599億6297万 | -1.26% | 18.99 | 3.15 |
| 11/16 | 1,505 | 1,533 | 1,505 | 1,525 | -0.49% | 41,800 | 584億3037万 | -4.03% | 18.51 | 3.07 |
| 11/13 | 1,513 | 1,540 | 1,508 | 1,533 | +0.66% | 35,600 | 587億1773万 | -3.8% | 18.6 | 3.09 |
| 11/12 | 1,540 | 1,540 | 1,513 | 1,523 | -1.14% | 58,400 | 583億3458万 | -4.55% | 18.48 | 3.07 |
| 11/11 | 1,540 | 1,543 | 1,528 | 1,540 | +0.16% | 45,000 | 590億510万 | -3.51% | 18.69 | 3.1 |
| 11/10 | 1,533 | 1,543 | 1,500 | 1,538 | 0% | 71,600 | 589億931万 | -3.67% | 18.66 | 3.1 |
| 11/09 | 1,523 | 1,550 | 1,510 | 1,538 | +2.16% | 69,400 | 589億931万 | -3.54% | 18.66 | 3.1 |
| 11/06 | 1,515 | 1,515 | 1,494 | 1,505 | -0.66% | 107,400 | 576億6407万 | -5.46% | 18.27 | 3.03 |
| 11/05 | 1,578 | 1,578 | 1,495 | 1,515 | -3.96% | 190,400 | 580億4722万 | -4.84% | 18.39 | 3.05 |
| 11/04 | 1,658 | 1,668 | 1,573 | 1,578 | -2.62% | 98,600 | 604億4191万 | -0.66% | 19.14 | 3.18 |
