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 | 1,325 | 1,332 | 1,308 | 1,317 | -0.6% | 103,800 | 749億3624万 | +2.33% | 11.69 | 0.87 |
03/30 | 1,322 | 1,335 | 1,317 | 1,325 | +0.38% | 109,700 | 753億9144万 | +3.19% | 11.76 | 0.87 |
03/29 | 1,307 | 1,323 | 1,300 | 1,320 | +0.53% | 64,300 | 751億694万 | +3.04% | 11.72 | 0.87 |
03/28 | 1,310 | 1,324 | 1,289 | 1,313 | +1.39% | 74,200 | 747億865万 | +2.66% | 11.65 | 0.86 |
03/25 | 1,298 | 1,308 | 1,278 | 1,295 | +0.78% | 41,900 | 736億8446万 | +1.33% | 11.49 | 0.85 |
03/24 | 1,275 | 1,297 | 1,275 | 1,285 | +0.23% | 48,800 | 731億1547万 | +0.63% | 11.4 | 0.84 |
03/23 | 1,291 | 1,299 | 1,277 | 1,282 | -0.39% | 45,800 | 729億4477万 | +0.55% | 11.38 | 0.84 |
03/22 | 1,300 | 1,320 | 1,250 | 1,287 | +0.7% | 151,000 | 732億2927万 | +1.02% | 11.42 | 0.85 |
03/18 | 1,311 | 1,327 | 1,268 | 1,278 | -1.39% | 115,100 | 727億1718万 | +0.31% | 11.34 | 0.84 |
03/17 | 1,303 | 1,318 | 1,283 | 1,296 | 0% | 66,500 | 737億4136万 | +1.97% | 11.5 | 0.85 |
03/16 | 1,300 | 1,322 | 1,293 | 1,296 | -0.31% | 62,200 | 737億4136万 | +1.81% | 11.5 | 0.85 |
03/15 | 1,295 | 1,325 | 1,294 | 1,300 | -0.31% | 55,800 | 739億6896万 | +1.8% | 11.54 | 0.85 |
03/14 | 1,300 | 1,328 | 1,300 | 1,304 | +1.48% | 58,900 | 741億9655万 | +1.64% | 11.57 | 0.86 |
03/11 | 1,267 | 1,295 | 1,263 | 1,285 | -0.23% | 93,600 | 731億1547万 | -0.31% | 11.4 | 0.84 |
03/10 | 1,252 | 1,297 | 1,251 | 1,288 | +4.8% | 109,200 | 732億8617万 | -0.62% | 11.43 | 0.85 |
03/09 | 1,259 | 1,273 | 1,222 | 1,229 | -2.61% | 114,800 | 699億2911万 | -5.82% | 10.91 | 0.81 |
03/08 | 1,273 | 1,275 | 1,240 | 1,262 | -1.25% | 82,700 | 718億679万 | -4.1% | 11.2 | 0.83 |
03/07 | 1,311 | 1,312 | 1,278 | 1,278 | -2.81% | 84,100 | 727億1718万 | -3.62% | 11.34 | 0.84 |
03/04 | 1,320 | 1,328 | 1,292 | 1,315 | -0.23% | 105,500 | 748億2245万 | -1.42% | 11.67 | 0.86 |
03/03 | 1,287 | 1,319 | 1,280 | 1,318 | +2.57% | 106,000 | 749億9314万 | -1.57% | 11.7 | 0.87 |
03/02 | 1,278 | 1,294 | 1,266 | 1,285 | +2.8% | 75,900 | 731億1547万 | -4.32% | 11.4 | 0.84 |
03/01 | 1,229 | 1,252 | 1,221 | 1,250 | +1.63% | 72,400 | 711億2400万 | -7.2% | 11.09 | 0.82 |
02/29 | 1,272 | 1,279 | 1,230 | 1,230 | -1.91% | 94,000 | 699億8601万 | -9.16% | 10.92 | 0.81 |
02/26 | 1,281 | 1,287 | 1,238 | 1,254 | -2.41% | 117,000 | 713億5159万 | -7.86% | 11.13 | 0.82 |
02/25 | 1,255 | 1,300 | 1,255 | 1,285 | +2.64% | 139,700 | 731億1547万 | -5.72% | 11.4 | 0.84 |
02/24 | 1,239 | 1,268 | 1,224 | 1,252 | +0.48% | 77,100 | 712億3780万 | -8.35% | 11.11 | 0.82 |
02/23 | 1,274 | 1,284 | 1,239 | 1,246 | -2.2% | 86,100 | 708億9640万 | -9.25% | 11.06 | 0.82 |
02/22 | 1,274 | 1,316 | 1,267 | 1,274 | -0.7% | 91,000 | 724億8958万 | -7.68% | 11.31 | 0.84 |
02/19 | 1,255 | 1,287 | 1,246 | 1,283 | +2.23% | 85,800 | 730億167万 | -7.5% | 11.39 | 0.84 |
02/18 | 1,271 | 1,283 | 1,248 | 1,255 | +0.8% | 110,600 | 714億849万 | -9.91% | 11.14 | 0.82 |
02/17 | 1,237 | 1,264 | 1,229 | 1,245 | +0.16% | 120,000 | 708億3950万 | -11.2% | 11.05 | 0.82 |
02/16 | 1,261 | 1,280 | 1,243 | 1,243 | -3.72% | 162,100 | 707億2570万 | -11.91% | 11.03 | 0.82 |
02/15 | 1,250 | 1,299 | 1,242 | 1,291 | +5.99% | 139,800 | 734億5686万 | -9.15% | 11.46 | 0.85 |
02/12 | 1,274 | 1,287 | 1,216 | 1,218 | -8.7% | 161,000 | 693億322万 | -14.83% | 10.81 | 0.8 |
02/10 | 1,403 | 1,420 | 1,319 | 1,334 | -4.37% | 92,000 | 759億353万 | -7.55% | 11.84 | 0.88 |
02/09 | 1,399 | 1,421 | 1,380 | 1,395 | -4.97% | 86,600 | 793億7438万 | -3.93% | 12.38 | 0.92 |
02/08 | 1,434 | 1,479 | 1,407 | 1,468 | +1.52% | 69,600 | 835億2802万 | +0.55% | 13.03 | 0.96 |
02/05 | 1,437 | 1,452 | 1,422 | 1,446 | -0.75% | 65,000 | 822億7624万 | -1.36% | 12.83 | 0.95 |
02/04 | 1,483 | 1,488 | 1,445 | 1,457 | -3.19% | 64,700 | 829億213万 | -1.02% | 12.93 | 0.96 |
02/03 | 1,502 | 1,507 | 1,484 | 1,505 | -1.05% | 97,500 | 856億3329万 | +1.9% | 13.36 | 0.99 |
02/02 | 1,484 | 1,523 | 1,482 | 1,521 | +1.6% | 74,700 | 865億4368万 | +2.84% | 13.5 | 1 |
02/01 | 1,500 | 1,514 | 1,484 | 1,497 | +0.74% | 75,900 | 851億7810万 | +1.15% | 13.29 | 0.98 |
01/29 | 1,451 | 1,488 | 1,418 | 1,486 | +3.7% | 178,300 | 845億5221万 | +0.13% | 13.19 | 0.98 |
01/28 | 1,407 | 1,449 | 1,398 | 1,433 | +0.99% | 115,800 | 815億3655万 | -3.63% | 12.72 | 0.94 |
01/27 | 1,402 | 1,427 | 1,394 | 1,419 | +2.75% | 86,900 | 807億3996万 | -4.83% | 12.59 | 0.93 |
01/26 | 1,407 | 1,407 | 1,377 | 1,381 | -3.9% | 119,600 | 785億7779万 | -7.69% | 12.26 | 0.91 |
01/25 | 1,405 | 1,439 | 1,388 | 1,437 | +3.53% | 153,000 | 817億6415万 | -4.26% | 12.75 | 0.94 |
01/22 | 1,357 | 1,390 | 1,343 | 1,388 | +4.75% | 82,900 | 789億7609万 | -7.59% | 12.32 | 0.91 |
01/21 | 1,331 | 1,398 | 1,325 | 1,325 | -1.85% | 102,200 | 753億9144万 | -11.96% | 11.76 | 0.87 |
01/20 | 1,419 | 1,419 | 1,346 | 1,350 | -5.13% | 118,300 | 768億1392万 | -10.54% | 11.98 | 0.89 |
01/19 | 1,422 | 1,443 | 1,412 | 1,423 | +0.07% | 94,700 | 809億6756万 | -5.95% | 12.63 | 0.94 |
01/18 | 1,431 | 1,437 | 1,411 | 1,422 | -2.67% | 118,500 | 809億1066万 | -6.14% | 12.62 | 0.93 |
01/15 | 1,473 | 1,489 | 1,456 | 1,461 | +2.1% | 132,500 | 831億2973万 | -3.69% | 12.97 | 0.96 |
01/14 | 1,442 | 1,447 | 1,415 | 1,431 | -3.51% | 122,600 | 814億2275万 | -5.79% | 12.7 | 0.94 |
01/13 | 1,471 | 1,485 | 1,466 | 1,483 | +1.64% | 146,500 | 843億8151万 | -2.56% | 13.16 | 0.97 |
01/12 | 1,473 | 1,514 | 1,450 | 1,459 | -2.41% | 141,100 | 830億1593万 | -4.33% | 12.95 | 0.96 |
01/08 | 1,507 | 1,524 | 1,480 | 1,495 | -1.45% | 134,800 | 850億6430万 | -2.16% | 13.27 | 0.98 |
01/07 | 1,531 | 1,550 | 1,510 | 1,517 | -2% | 93,600 | 863億1608万 | -0.91% | 13.46 | 1 |
01/06 | 1,560 | 1,578 | 1,539 | 1,548 | -0.9% | 75,700 | 880億7996万 | +1.04% | 13.74 | 1.02 |
01/05 | 1,572 | 1,589 | 1,558 | 1,562 | -1.58% | 93,900 | 888億7655万 | +2.02% | 13.86 | 1.03 |
01/04 | 1,605 | 1,616 | 1,576 | 1,587 | -1.18% | 87,300 | 902億9903万 | +3.73% | 14.08 | 1.04 |
2015 |
12/30 | 1,618 | 1,624 | 1,585 | 1,606 | -0.31% | 133,700 | 913億8011万 | +5.24% | 14.25 | 1.06 |
12/29 | 1,580 | 1,612 | 1,572 | 1,611 | +1.77% | 154,600 | 916億6461万 | +5.85% | 14.3 | 1.06 |
12/28 | 1,568 | 1,593 | 1,561 | 1,583 | +1.34% | 84,700 | 900億7143万 | +4.35% | 14.05 | 1.04 |
12/25 | 1,561 | 1,575 | 1,552 | 1,562 | +1.03% | 49,200 | 888億7655万 | +3.17% | 13.86 | 1.03 |
12/24 | 1,566 | 1,583 | 1,546 | 1,546 | -1.97% | 87,700 | 879億6616万 | +2.18% | 13.72 | 1.02 |
12/22 | 1,563 | 1,583 | 1,563 | 1,577 | +1.22% | 95,600 | 897億3004万 | +4.3% | 14 | 1.04 |
12/21 | 1,530 | 1,565 | 1,519 | 1,558 | +0.78% | 131,900 | 886億4895万 | +3.25% | 13.83 | 1.02 |
12/18 | 1,538 | 1,583 | 1,533 | 1,546 | +0.32% | 229,500 | 879億6616万 | +2.59% | 13.72 | 1.02 |
12/17 | 1,535 | 1,551 | 1,529 | 1,541 | +1.92% | 154,600 | 876億8167万 | +2.39% | 13.68 | 1.01 |
12/16 | 1,538 | 1,539 | 1,493 | 1,512 | +3.63% | 257,700 | 860億3159万 | +0.53% | 13.42 | 0.99 |
12/15 | 1,470 | 1,479 | 1,456 | 1,459 | +0.34% | 141,800 | 830億1593万 | -3.06% | 12.95 | 0.96 |
12/14 | 1,400 | 1,455 | 1,400 | 1,454 | +0.83% | 101,100 | 827億3143万 | -3.58% | 12.9 | 0.96 |
12/11 | 1,429 | 1,458 | 1,429 | 1,442 | +0.07% | 119,200 | 820億4864万 | -4.57% | 12.8 | 0.95 |
12/10 | 1,448 | 1,455 | 1,431 | 1,441 | -1.71% | 107,100 | 819億9175万 | -4.88% | 12.79 | 0.95 |
12/09 | 1,475 | 1,494 | 1,459 | 1,466 | -1.08% | 107,400 | 834億1423万 | -3.55% | 13.01 | 0.96 |
12/08 | 1,500 | 1,507 | 1,475 | 1,482 | -1.4% | 112,300 | 843億2461万 | -2.56% | 13.15 | 0.97 |
12/07 | 1,510 | 1,518 | 1,501 | 1,503 | -0.2% | 94,900 | 855億1950万 | -1.25% | 13.34 | 0.99 |
12/04 | 1,530 | 1,536 | 1,502 | 1,506 | -4.02% | 167,500 | 856億9019万 | -1.05% | 13.37 | 0.99 |
12/03 | 1,539 | 1,574 | 1,531 | 1,569 | +2.21% | 169,300 | 892億7484万 | +3.16% | 13.93 | 1.03 |
12/02 | 1,554 | 1,557 | 1,531 | 1,535 | -1.73% | 108,500 | 873億4027万 | +1.19% | 13.62 | 1.01 |
12/01 | 1,556 | 1,572 | 1,542 | 1,562 | +0.64% | 130,200 | 888億7655万 | +3.17% | 13.86 | 1.03 |
11/30 | 1,531 | 1,573 | 1,529 | 1,552 | +2.17% | 303,400 | 883億756万 | +2.78% | 13.77 | 1.02 |
11/27 | 1,529 | 1,548 | 1,510 | 1,519 | -0.2% | 172,700 | 864億2988万 | +0.93% | 13.48 | 1 |
11/26 | 1,510 | 1,530 | 1,503 | 1,522 | +1.4% | 136,300 | 866億58万 | +1.33% | 13.51 | 1 |
11/25 | 1,482 | 1,516 | 1,474 | 1,501 | -0.27% | 224,600 | 854億570万 | +0.13% | 13.32 | 0.99 |
11/24 | 1,467 | 1,508 | 1,467 | 1,505 | +2.1% | 178,500 | 856億3329万 | +0.53% | 13.36 | 0.99 |
11/20 | 1,491 | 1,492 | 1,447 | 1,474 | -2.38% | 272,200 | 838億6942万 | -1.34% | 13.08 | 0.97 |
11/19 | 1,551 | 1,560 | 1,509 | 1,510 | -2.33% | 179,900 | 859億1779万 | +1.21% | 13.4 | 0.99 |
11/18 | 1,531 | 1,579 | 1,525 | 1,546 | +1.24% | 188,000 | 879億6616万 | +3.83% | 13.72 | 1.02 |
11/17 | 1,507 | 1,532 | 1,501 | 1,527 | +2.48% | 102,900 | 868億8508万 | +2.9% | 13.55 | 1 |
11/16 | 1,480 | 1,505 | 1,474 | 1,490 | -0.86% | 80,000 | 847億7981万 | +0.54% | 13.22 | 0.98 |
11/13 | 1,499 | 1,508 | 1,484 | 1,503 | -0.13% | 93,300 | 855億1950万 | +1.62% | 13.34 | 0.99 |
11/12 | 1,528 | 1,535 | 1,495 | 1,505 | -1.38% | 121,900 | 856億3329万 | +1.96% | 13.36 | 0.99 |
11/11 | 1,521 | 1,532 | 1,501 | 1,526 | +0.53% | 62,100 | 868億2818万 | +3.53% | 13.54 | 1 |
11/10 | 1,525 | 1,538 | 1,492 | 1,518 | -0.85% | 102,300 | 863億7298万 | +3.13% | 13.47 | 1 |
11/09 | 1,534 | 1,542 | 1,525 | 1,531 | +0.2% | 86,900 | 871億1267万 | +4.15% | 13.59 | 1.01 |
11/06 | 1,565 | 1,574 | 1,522 | 1,528 | -2.36% | 93,300 | 869億4198万 | +4.09% | 13.56 | 1 |
11/05 | 1,533 | 1,577 | 1,532 | 1,565 | +1.23% | 193,300 | 890億4725万 | +6.75% | 13.89 | 1.03 |
11/04 | 1,533 | 1,568 | 1,511 | 1,546 | +2.79% | 238,000 | 879億6616万 | +5.89% | 13.72 | 1.02 |