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 | 4/1, 株式分割 1→2 |
| 2016 |
| 03/31 | 561 | 562 | 556 | 559 | 0% | 16,600 | 198億3018万 | -5.25% | 7.22 | 0.5 |
| 03/30 | 566 | 566 | 557 | 559 | -0.36% | 54,300 | 198億3018万 | -5.25% | 7.22 | 0.5 |
| 03/29 | 585 | 585 | 558 | 561 | -4.43% | 46,400 | 199億113万 | -4.75% | 7.24 | 0.5 |
| 03/28 | 586 | 591 | 582 | 587 | +0.43% | 95,000 | 208億2347万 | -0.34% | 7.58 | 0.52 |
| 03/25 | 595 | 599 | 584 | 585 | -1.85% | 90,200 | 207億3478万 | -0.6% | 7.55 | 0.52 |
| 03/24 | 599 | 600 | 595 | 596 | -0.42% | 41,000 | 211億2500万 | +1.1% | 7.69 | 0.53 |
| 03/23 | 600 | 601 | 597 | 598 | +0.34% | 16,800 | 212億1369万 | +1.7% | 7.72 | 0.53 |
| 03/22 | 595 | 603 | 595 | 596 | -0.91% | 31,600 | 211億4274万 | +1.53% | 7.7 | 0.53 |
| 03/18 | 605 | 606 | 593 | 602 | +0.84% | 48,200 | 213億3785万 | +2.82% | 7.77 | 0.53 |
| 03/17 | 600 | 607 | 596 | 597 | -0.25% | 27,000 | 211億6047万 | +2.49% | 7.7 | 0.53 |
| 03/16 | 615 | 623 | 598 | 598 | -2.76% | 61,400 | 212億1369万 | +2.93% | 7.72 | 0.53 |
| 03/15 | 617 | 625 | 613 | 615 | -0.24% | 17,400 | 218億1675万 | +6.03% | 7.94 | 0.55 |
| 03/14 | 627 | 627 | 615 | 617 | -0.4% | 19,400 | 218億6996万 | +6.48% | 7.96 | 0.55 |
| 03/11 | 621 | 627 | 616 | 619 | -0.24% | 21,200 | 219億5865万 | +6.72% | 7.99 | 0.55 |
| 03/10 | 623 | 633 | 621 | 621 | +0.08% | 30,000 | 220億1186万 | +6.8% | 8.01 | 0.55 |
| 03/09 | 617 | 620 | 613 | 620 | +1.22% | 30,600 | 219億9412万 | +6.71% | 8.01 | 0.55 |
| 03/08 | 608 | 619 | 608 | 613 | +0.82% | 41,600 | 217億2807万 | +5.24% | 7.91 | 0.54 |
| 03/07 | 627 | 641 | 600 | 608 | +4.38% | 212,000 | 215億5069万 | +4.02% | 7.84 | 0.54 |
| 03/04 | 591 | 591 | 576 | 582 | +0.09% | 6,000 | 206億4610万 | -0.51% | 7.52 | 0.52 |
| 03/03 | 568 | 583 | 568 | 582 | +0.87% | 11,800 | 206億2836万 | -1.11% | 7.51 | 0.52 |
| 03/02 | 590 | 597 | 577 | 577 | +0.35% | 11,000 | 204億5099万 | -2.45% | 7.44 | 0.51 |
| 03/01 | 556 | 578 | 556 | 575 | +2.59% | 13,200 | 203億8004万 | -3.28% | 7.42 | 0.51 |
| 02/29 | 577 | 577 | 556 | 560 | -2.61% | 18,800 | 198億6566万 | -6.2% | 7.23 | 0.5 |
| 02/26 | 563 | 575 | 563 | 575 | +2.95% | 4,800 | 203億9778万 | -4.17% | 7.43 | 0.51 |
| 02/25 | 561 | 561 | 547 | 559 | +2.2% | 5,400 | 198億1245万 | -7.38% | 7.21 | 0.5 |
| 02/24 | 546 | 549 | 546 | 547 | -0.27% | 3,200 | 193億8675万 | -9.82% | 7.06 | 0.49 |
| 02/23 | 570 | 570 | 546 | 548 | -2.4% | 10,000 | 194億3997万 | -10.16% | 7.08 | 0.49 |
| 02/22 | 561 | 564 | 558 | 562 | -0.97% | 7,800 | 199億1887万 | -8.55% | 7.25 | 0.5 |
| 02/19 | 580 | 580 | 563 | 567 | -4.95% | 11,200 | 201億1398万 | -8.25% | 7.32 | 0.5 |
| 02/18 | 574 | 599 | 574 | 597 | +4.93% | 7,400 | 211億6047万 | -3.95% | 7.7 | 0.53 |
| 02/17 | 576 | 589 | 569 | 569 | -1.9% | 9,400 | 201億6719万 | -8.89% | 7.34 | 0.5 |
| 02/16 | 540 | 585 | 540 | 580 | +6.82% | 11,200 | 205億5741万 | -7.72% | 7.48 | 0.51 |
| 02/15 | 537 | 548 | 537 | 543 | +2.36% | 7,000 | 192億4486万 | -14.16% | 7.01 | 0.48 |
| 02/12 | 546 | 548 | 513 | 530 | -4.68% | 27,400 | 188億143万 | -16.93% | 6.84 | 0.47 |
| 02/10 | 588 | 588 | 556 | 556 | -5.44% | 24,800 | 197億2376万 | -13.66% | 7.18 | 0.49 |
| 02/09 | 589 | 600 | 581 | 588 | -0.84% | 19,000 | 208億5894万 | -9.54% | 7.59 | 0.52 |
| 02/08 | 615 | 619 | 587 | 593 | -5.8% | 45,200 | 210億3631万 | -9.47% | 7.66 | 0.53 |
| 02/05 | 638 | 638 | 628 | 630 | -1.72% | 10,800 | 223億3113万 | -4.62% | 8.13 | 0.56 |
| 02/04 | 642 | 645 | 641 | 641 | -0.23% | 4,200 | 227億2135万 | -3.39% | 8.27 | 0.57 |
| 02/03 | 643 | 647 | 639 | 642 | -0.39% | 18,600 | 227億7456万 | -3.6% | 8.29 | 0.57 |
| 02/02 | 648 | 650 | 644 | 645 | -0.46% | 12,800 | 228億6325万 | -3.52% | 8.32 | 0.57 |
| 02/01 | 647 | 655 | 647 | 648 | +0.23% | 11,400 | 229億6967万 | -3.36% | 8.36 | 0.58 |
| 01/29 | 640 | 652 | 638 | 646 | +0.94% | 23,800 | 229億1646万 | -3.87% | 8.34 | 0.57 |
| 01/28 | 652 | 652 | 640 | 640 | -4.19% | 29,800 | 227億361万 | -5.19% | 8.26 | 0.57 |
| 01/27 | 647 | 668 | 647 | 668 | +3.49% | 12,600 | 236億9689万 | -1.47% | 8.63 | 0.59 |
| 01/26 | 645 | 647 | 642 | 646 | -0.54% | 13,800 | 228億9872万 | -5.07% | 8.34 | 0.57 |
| 01/25 | 670 | 670 | 648 | 649 | +0.15% | 11,200 | 230億2288万 | -4.98% | 8.38 | 0.58 |
| 01/22 | 650 | 680 | 640 | 648 | +2.05% | 8,800 | 229億8741万 | -5.54% | 8.37 | 0.58 |
| 01/21 | 645 | 647 | 631 | 635 | -1.55% | 11,800 | 225億2624万 | -7.84% | 8.2 | 0.56 |
| 01/20 | 645 | 649 | 645 | 645 | -0.15% | 14,200 | 228億8098万 | -6.93% | 8.33 | 0.57 |
| 01/19 | 645 | 650 | 645 | 646 | +0.94% | 8,600 | 229億1646万 | -7.32% | 8.34 | 0.57 |
| 01/18 | 640 | 640 | 634 | 640 | -1.69% | 11,400 | 227億361万 | -8.7% | 8.26 | 0.57 |
| 01/15 | 660 | 662 | 649 | 651 | -1.36% | 12,400 | 230億9383万 | -7.66% | 8.41 | 0.58 |
| 01/14 | 665 | 665 | 652 | 660 | -0.9% | 15,200 | 234億1310万 | -6.91% | 8.52 | 0.59 |
| 01/13 | 667 | 676 | 666 | 666 | +0.08% | 9,200 | 236億2595万 | -6.59% | 8.6 | 0.59 |
| 01/12 | 677 | 680 | 660 | 666 | -2.13% | 9,000 | 236億821万 | -7.31% | 8.59 | 0.59 |
| 01/08 | 681 | 692 | 680 | 680 | -1.45% | 12,400 | 241億2259万 | -5.82% | 8.78 | 0.6 |
| 01/07 | 696 | 696 | 679 | 690 | -0.79% | 26,400 | 244億7733万 | -4.96% | 8.91 | 0.61 |
| 01/06 | 700 | 702 | 691 | 696 | -1.28% | 20,200 | 246億7244万 | -4.6% | 8.98 | 0.62 |
| 01/05 | 705 | 707 | 703 | 705 | -0.14% | 10,600 | 249億9171万 | -3.63% | 9.1 | 0.63 |
| 01/04 | 713 | 716 | 706 | 706 | -0.98% | 10,800 | 250億2718万 | -3.75% | 9.11 | 0.63 |
| 2015 |
| 12/30 | 708 | 713 | 706 | 713 | +0.71% | 4,400 | 252億7551万 | -3.06% | 9.2 | 0.63 |
| 12/29 | 710 | 710 | 707 | 708 | -0.21% | 3,600 | 250億9813万 | -4% | 9.14 | 0.63 |
| 12/28 | 695 | 709 | 695 | 709 | +2.09% | 5,200 | 251億5134万 | -3.93% | 9.16 | 0.63 |
| 12/25 | 694 | 699 | 690 | 695 | +0.07% | 16,800 | 246億3697万 | -6.02% | 8.97 | 0.62 |
| 12/24 | 698 | 702 | 689 | 694 | -0.43% | 22,800 | 246億1923万 | -6.34% | 8.96 | 0.62 |
| 12/22 | 703 | 723 | 686 | 697 | -2.86% | 33,600 | 247億2565万 | -6.19% | 9 | 0.62 |
| 12/21 | 711 | 718 | 710 | 718 | +0.7% | 23,800 | 254億5288万 | -3.56% | 9.27 | 0.64 |
| 12/18 | 717 | 722 | 713 | 713 | -1.38% | 18,400 | 252億7551万 | -4.23% | 9.2 | 0.63 |
| 12/17 | 730 | 730 | 723 | 723 | -1.3% | 6,400 | 256億3025万 | -3.02% | 9.33 | 0.64 |
| 12/16 | 712 | 732 | 712 | 732 | +2.95% | 11,600 | 259億6726万 | -1.74% | 9.45 | 0.65 |
| 12/15 | 723 | 729 | 710 | 711 | -2.6% | 19,000 | 252億2229万 | -4.69% | 9.18 | 0.63 |
| 12/14 | 725 | 733 | 718 | 730 | -0.27% | 18,200 | 258億9631万 | -2.28% | 9.43 | 0.65 |
| 12/11 | 735 | 747 | 731 | 732 | -1.15% | 11,400 | 259億6726万 | -2.01% | 9.45 | 0.65 |
| 12/10 | 750 | 750 | 741 | 741 | -1.46% | 8,400 | 262億6879万 | -0.74% | 9.56 | 0.66 |
| 12/09 | 750 | 756 | 741 | 752 | +0.2% | 27,600 | 266億5901万 | +0.74% | 9.7 | 0.67 |
| 12/08 | 748 | 755 | 743 | 750 | -0.6% | 30,400 | 266億580万 | +0.81% | 9.69 | 0.67 |
| 12/07 | 760 | 765 | 743 | 755 | -0.13% | 25,800 | 267億6543万 | +1.55% | 9.74 | 0.67 |
| 12/04 | 764 | 778 | 751 | 756 | -2.52% | 13,400 | 268億90万 | +1.82% | 9.76 | 0.67 |
| 12/03 | 775 | 778 | 772 | 775 | 0% | 26,600 | 274億9266万 | +4.73% | 10.01 | 0.69 |
| 12/02 | 775 | 775 | 765 | 775 | +0.85% | 14,600 | 274億9266万 | +5.01% | 10.01 | 0.69 |
| 12/01 | 770 | 773 | 755 | 769 | +0.07% | 27,200 | 272億6207万 | +4.42% | 9.92 | 0.68 |
| 11/30 | 760 | 770 | 755 | 768 | +0.59% | 6,600 | 272億4433万 | +4.77% | 9.92 | 0.68 |
| 11/27 | 761 | 766 | 758 | 764 | +1.6% | 24,400 | 270億8470万 | +4.45% | 9.86 | 0.68 |
| 11/26 | 754 | 755 | 745 | 752 | -0.27% | 17,600 | 266億5901万 | +3.09% | 9.7 | 0.67 |
| 11/25 | 750 | 754 | 745 | 754 | +0.6% | 28,800 | 267億2996万 | +3.65% | 9.73 | 0.67 |
| 11/24 | 741 | 749 | 741 | 749 | +1.08% | 23,200 | 265億7032万 | +3.31% | 9.67 | 0.67 |
| 11/20 | 736 | 742 | 735 | 741 | +1.02% | 11,600 | 262億8653万 | +2.49% | 9.57 | 0.66 |
| 11/19 | 739 | 739 | 731 | 734 | -0.95% | 12,000 | 260億2047万 | +1.88% | 9.47 | 0.65 |
| 11/18 | 743 | 743 | 732 | 741 | +0.34% | 9,200 | 262億6879万 | +3.13% | 9.56 | 0.66 |
| 11/17 | 738 | 744 | 734 | 738 | +0.48% | 6,200 | 261億8010万 | +3.07% | 9.53 | 0.66 |
| 11/16 | 728 | 735 | 725 | 735 | +0.96% | 10,400 | 260億5594万 | +2.87% | 9.48 | 0.65 |
| 11/13 | 730 | 730 | 728 | 728 | -0.41% | 3,200 | 258億762万 | +2.18% | 9.39 | 0.65 |
| 11/12 | 724 | 731 | 718 | 731 | +0.34% | 29,000 | 259億1404万 | +2.89% | 9.43 | 0.65 |
| 11/11 | 738 | 738 | 725 | 728 | -1.29% | 15,600 | 258億2536万 | +2.82% | 9.4 | 0.65 |
| 11/10 | 743 | 743 | 736 | 738 | -0.14% | 7,400 | 261億6237万 | +4.61% | 9.52 | 0.66 |
| 11/09 | 739 | 739 | 737 | 739 | +1.16% | 4,200 | 261億9784万 | +5.2% | 9.54 | 0.66 |
| 11/06 | 734 | 734 | 730 | 730 | +0.69% | 4,200 | 258億9631万 | +4.29% | 9.43 | 0.65 |
| 11/05 | 728 | 740 | 721 | 725 | +0.35% | 19,800 | 257億1894万 | +3.87% | 9.36 | 0.64 |
| 11/04 | 723 | 729 | 718 | 723 | +1.05% | 7,600 | 256億3025万 | +3.81% | 9.33 | 0.64 |
