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, 株式併合 10→1 |
| 2016 |
| 03/31 | 5,470 | 5,490 | 5,100 | 5,120 | -6.23% | 905,600 | 5314億5600万 | -2.33% | 14.37 | 0.98 |
| 03/30 | 5,540 | 5,550 | 5,450 | 5,460 | -1.62% | 234,100 | 5667億4800万 | +4.26% | 15.33 | 1.05 |
| 03/29 | 5,500 | 5,580 | 5,460 | 5,550 | +0.36% | 320,500 | 5760億9000万 | +6.32% | 15.58 | 1.06 |
| 03/28 | 5,480 | 5,560 | 5,450 | 5,530 | +1.65% | 366,300 | 5740億1400万 | +6.26% | 15.52 | 1.06 |
| 03/25 | 5,370 | 5,470 | 5,370 | 5,440 | +1.12% | 335,100 | 5646億7200万 | +4.84% | 15.27 | 1.04 |
| 03/24 | 5,230 | 5,400 | 5,230 | 5,380 | +3.46% | 606,200 | 5584億4400万 | +3.96% | 15.1 | 1.03 |
| 03/23 | 5,170 | 5,220 | 5,170 | 5,200 | +0.58% | 242,800 | 5397億6000万 | +0.79% | 14.6 | 1 |
| 03/22 | 5,180 | 5,260 | 5,120 | 5,170 | +1.77% | 289,800 | 5366億4600万 | +0.37% | 14.51 | 0.99 |
| 03/18 | 5,120 | 5,180 | 5,050 | 5,080 | -0.59% | 301,700 | 5273億400万 | -1.34% | 14.26 | 0.97 |
| 03/17 | 5,210 | 5,230 | 5,100 | 5,110 | -1.54% | 322,300 | 5304億1800万 | -0.43% | 14.34 | 0.98 |
| 03/16 | 5,160 | 5,230 | 5,150 | 5,190 | -0.76% | 189,300 | 5387億2200万 | +1.29% | 14.57 | 0.99 |
| 03/15 | 5,270 | 5,290 | 5,190 | 5,230 | -1.32% | 315,000 | 5428億7400万 | +2.15% | 14.68 | 1 |
| 03/14 | 5,250 | 5,310 | 5,240 | 5,300 | +1.73% | 281,400 | 5501億4000万 | +3.39% | 14.88 | 1.02 |
| 03/11 | 5,100 | 5,250 | 5,090 | 5,210 | +0.39% | 501,500 | 5407億9800万 | +1.64% | 14.62 | 1 |
| 03/10 | 5,190 | 5,230 | 5,140 | 5,190 | +0.19% | 300,900 | 5387億2200万 | +1.23% | 14.57 | 0.99 |
| 03/09 | 5,220 | 5,260 | 5,140 | 5,180 | -1.89% | 317,400 | 5376億8400万 | +0.97% | 14.54 | 0.99 |
| 03/08 | 5,280 | 5,330 | 5,140 | 5,280 | -0.38% | 328,100 | 5480億6400万 | +2.72% | 14.82 | 1.01 |
| 03/07 | 5,300 | 5,310 | 5,230 | 5,300 | -0.56% | 274,800 | 5501億4000万 | +3.03% | 14.88 | 1.02 |
| 03/04 | 5,280 | 5,360 | 5,280 | 5,330 | -0.56% | 231,700 | 5532億5400万 | +3.39% | 14.96 | 1.02 |
| 03/03 | 5,250 | 5,410 | 5,250 | 5,360 | +2.1% | 244,700 | 5563億6800万 | +3.84% | 15.05 | 1.03 |
| 03/02 | 5,140 | 5,280 | 5,120 | 5,250 | +4.79% | 312,800 | 5449億5000万 | +1.55% | 14.74 | 1.01 |
| 03/01 | 4,930 | 5,030 | 4,890 | 5,010 | +0.2% | 285,200 | 5200億3800万 | -3.21% | 14.06 | 0.96 |
| 02/29 | 5,170 | 5,190 | 5,000 | 5,000 | -1.96% | 366,500 | 5190億 | -3.79% | 14.03 | 0.96 |
| 02/26 | 5,070 | 5,140 | 5,050 | 5,100 | +0.39% | 310,800 | 5293億8000万 | -2.13% | 14.32 | 0.98 |
| 02/25 | 4,980 | 5,090 | 4,970 | 5,080 | +1.8% | 335,000 | 5273億400万 | -2.44% | 14.26 | 0.97 |
| 02/24 | 4,970 | 5,050 | 4,930 | 4,990 | -0.99% | 355,000 | 5179億6200万 | -4.22% | 14.01 | 0.96 |
| 02/23 | 5,160 | 5,190 | 5,030 | 5,040 | -2.33% | 274,200 | 5231億5200万 | -3.45% | 14.15 | 0.97 |
| 02/22 | 5,120 | 5,210 | 5,100 | 5,160 | +0.19% | 286,300 | 5356億800万 | -1.3% | 14.48 | 0.99 |
| 02/19 | 5,070 | 5,170 | 5,060 | 5,150 | +1.38% | 353,600 | 5345億7000万 | -1.6% | 14.46 | 0.99 |
| 02/18 | 5,110 | 5,170 | 5,070 | 5,080 | +2.01% | 358,100 | 5273億400万 | -2.91% | 14.26 | 0.97 |
| 02/17 | 5,000 | 5,090 | 4,920 | 4,980 | -0.6% | 395,000 | 5169億2400万 | -4.91% | 13.98 | 0.95 |
| 02/16 | 5,010 | 5,100 | 4,980 | 5,010 | -1.96% | 466,900 | 5200億3800万 | -4.37% | 14.06 | 0.96 |
| 02/15 | 4,800 | 5,140 | 4,800 | 5,110 | +9.89% | 545,600 | 5304億1800万 | -2.63% | 14.34 | 0.98 |
| 02/12 | 4,830 | 4,860 | 4,640 | 4,650 | -5.49% | 816,100 | 4826億7000万 | -11.58% | 13.05 | 0.89 |
| 02/10 | 5,130 | 5,150 | 4,850 | 4,920 | -3.34% | 542,300 | 5106億9600万 | -7.05% | 13.81 | 0.94 |
| 02/09 | 5,130 | 5,200 | 5,070 | 5,090 | -5.21% | 528,900 | 5283億4200万 | -4.29% | 14.29 | 0.98 |
| 02/08 | 5,260 | 5,390 | 5,230 | 5,370 | +1.13% | 581,600 | 5574億600万 | +0.58% | 15.07 | 1.03 |
| 02/05 | 5,190 | 5,330 | 5,160 | 5,310 | +1.34% | 563,200 | 5511億7800万 | -0.8% | 14.9 | 1.02 |
| 02/04 | 5,180 | 5,300 | 5,150 | 5,240 | -0.57% | 388,200 | 5439億1200万 | -2.4% | 14.71 | 1 |
| 02/03 | 5,330 | 5,350 | 5,220 | 5,270 | -2.95% | 346,700 | 5470億2600万 | -2.17% | 14.79 | 1.01 |
| 02/02 | 5,350 | 5,460 | 5,330 | 5,430 | +1.12% | 391,300 | 5636億3400万 | +0.52% | 15.24 | 1.04 |
| 02/01 | 5,500 | 5,540 | 5,340 | 5,370 | -3.76% | 992,900 | 5574億600万 | -0.63% | 15.07 | 1.03 |
| 01/29 | 5,500 | 5,640 | 5,410 | 5,580 | +1.45% | 658,100 | 5792億400万 | +3.1% | 15.66 | 1.07 |
| 01/28 | 5,550 | 5,570 | 5,470 | 5,500 | -0.9% | 332,300 | 5709億 | +1.7% | 15.44 | 1.05 |
| 01/27 | 5,500 | 5,570 | 5,470 | 5,550 | +2.78% | 438,400 | 5760億9000万 | +2.66% | 15.58 | 1.06 |
| 01/26 | 5,500 | 5,520 | 5,360 | 5,400 | -2.53% | 440,600 | 5605億2000万 | -0.17% | 15.16 | 1.03 |
| 01/25 | 5,480 | 5,550 | 5,410 | 5,540 | +3.55% | 685,500 | 5750億5200万 | +2.33% | 15.55 | 1.06 |
| 01/22 | 5,240 | 5,360 | 5,190 | 5,350 | +6.79% | 561,300 | 5553億3000万 | -1.13% | 15.02 | 1.03 |
| 01/21 | 5,170 | 5,240 | 5,010 | 5,010 | -2.72% | 559,100 | 5200億3800万 | -7.56% | 14.06 | 0.96 |
| 01/20 | 5,480 | 5,490 | 5,130 | 5,150 | -1.9% | 922,200 | 5345億7000万 | -5.38% | 14.46 | 0.99 |
| 01/19 | 5,200 | 5,270 | 5,180 | 5,250 | +0.57% | 273,900 | 5449億5000万 | -3.81% | 14.74 | 1.01 |
| 01/18 | 5,230 | 5,250 | 5,170 | 5,220 | -1.69% | 355,700 | 5418億3600万 | -4.59% | 14.65 | 1 |
| 01/15 | 5,230 | 5,320 | 5,160 | 5,310 | +3.71% | 771,100 | 5511億7800万 | -3.23% | 14.9 | 1.02 |
| 01/14 | 5,030 | 5,150 | 4,990 | 5,120 | -1.35% | 450,100 | 5314億5600万 | -6.89% | 14.37 | 0.98 |
| 01/13 | 5,090 | 5,190 | 5,090 | 5,190 | +2.98% | 287,400 | 5387億2200万 | -5.94% | 14.57 | 0.99 |
| 01/12 | 5,140 | 5,170 | 5,040 | 5,040 | -3.82% | 391,100 | 5231億5200万 | -9.03% | 14.15 | 0.97 |
| 01/08 | 5,290 | 5,380 | 5,230 | 5,240 | -2.42% | 558,400 | 5439億1200万 | -5.82% | 14.71 | 1 |
| 01/07 | 5,450 | 5,490 | 5,360 | 5,370 | -2.36% | 315,400 | 5574億600万 | -3.75% | 15.07 | 1.03 |
| 01/06 | 5,590 | 5,600 | 5,450 | 5,500 | -1.08% | 274,500 | 5709億 | -1.56% | 15.44 | 1.05 |
| 01/05 | 5,550 | 5,600 | 5,470 | 5,560 | -0.71% | 345,000 | 5771億2800万 | -0.57% | 15.61 | 1.07 |
| 01/04 | 5,720 | 5,760 | 5,570 | 5,600 | -2.1% | 565,400 | 5812億8000万 | +0.09% | 15.72 | 1.07 |
| 2015 |
| 12/30 | 5,740 | 5,740 | 5,650 | 5,720 | 0% | 212,800 | 5937億3600万 | +2.22% | 16.07 | 1.1 |
| 12/29 | 5,720 | 5,740 | 5,640 | 5,720 | +0.53% | 185,600 | 5937億3600万 | +2.25% | 16.07 | 1.1 |
| 12/28 | 5,710 | 5,720 | 5,640 | 5,690 | +0.89% | 275,300 | 5906億2200万 | +1.68% | 15.98 | 1.09 |
| 12/25 | 5,540 | 5,670 | 5,540 | 5,640 | +2.73% | 508,900 | 5854億3200万 | +0.71% | 15.84 | 1.08 |
| 12/24 | 5,450 | 5,510 | 5,450 | 5,490 | -1.44% | 294,700 | 5698億6200万 | -2.02% | 15.42 | 1.05 |
| 12/22 | 5,460 | 5,600 | 5,420 | 5,570 | +2.01% | 277,100 | 5781億6600万 | -0.73% | 15.64 | 1.07 |
| 12/21 | 5,460 | 5,510 | 5,370 | 5,460 | -0.18% | 336,300 | 5667億4800万 | -2.74% | 15.34 | 1.05 |
| 12/18 | 5,590 | 5,690 | 5,460 | 5,470 | -2.67% | 425,300 | 5677億8600万 | -2.76% | 15.36 | 1.05 |
| 12/17 | 5,580 | 5,670 | 5,570 | 5,620 | +1.63% | 487,800 | 5833億5600万 | -0.3% | 15.79 | 1.08 |
| 12/16 | 5,520 | 5,530 | 5,480 | 5,530 | +1.47% | 284,300 | 5740億1400万 | -1.92% | 15.53 | 1.06 |
| 12/15 | 5,530 | 5,560 | 5,450 | 5,450 | -2.15% | 363,400 | 5657億1000万 | -3.42% | 15.31 | 1.05 |
| 12/14 | 5,490 | 5,570 | 5,430 | 5,570 | -0.36% | 358,200 | 5781億6600万 | -1.49% | 15.64 | 1.07 |
| 12/11 | 5,510 | 5,610 | 5,510 | 5,590 | +1.08% | 430,000 | 5802億4200万 | -1.17% | 15.7 | 1.07 |
| 12/10 | 5,530 | 5,590 | 5,490 | 5,530 | -0.72% | 417,100 | 5740億1400万 | -2.31% | 15.53 | 1.06 |
| 12/09 | 5,580 | 5,600 | 5,540 | 5,570 | -0.89% | 299,900 | 5781億6600万 | -1.66% | 15.64 | 1.07 |
| 12/08 | 5,650 | 5,660 | 5,600 | 5,620 | +0.18% | 209,200 | 5833億5600万 | -0.92% | 15.79 | 1.08 |
| 12/07 | 5,650 | 5,660 | 5,610 | 5,610 | +0.18% | 250,400 | 5823億1800万 | -1.54% | 15.76 | 1.08 |
| 12/04 | 5,650 | 5,670 | 5,580 | 5,600 | -2.61% | 345,500 | 5812億8000万 | -2.18% | 15.73 | 1.07 |
| 12/03 | 5,640 | 5,780 | 5,640 | 5,750 | +1.95% | 443,600 | 5968億5000万 | -0.02% | 16.15 | 1.1 |
| 12/02 | 5,600 | 5,670 | 5,570 | 5,640 | +0.53% | 230,200 | 5854億3200万 | -2.22% | 15.84 | 1.08 |
| 12/01 | 5,620 | 5,670 | 5,580 | 5,610 | +0.9% | 352,500 | 5823億1800万 | -3.19% | 15.76 | 1.08 |
| 11/30 | 5,580 | 5,580 | 5,510 | 5,560 | -1.07% | 510,000 | 5771億2800万 | -4.47% | 15.62 | 1.07 |
| 11/27 | 5,620 | 5,630 | 5,570 | 5,620 | -0.35% | 290,600 | 5833億5600万 | -3.82% | 15.79 | 1.08 |
| 11/26 | 5,640 | 5,660 | 5,630 | 5,640 | 0% | 156,400 | 5854億3200万 | -3.84% | 15.84 | 1.08 |
| 11/25 | 5,650 | 5,700 | 5,630 | 5,640 | -0.53% | 267,700 | 5854億3200万 | -4.05% | 15.84 | 1.08 |
| 11/24 | 5,750 | 5,750 | 5,650 | 5,670 | -1.73% | 328,800 | 5885億4600万 | -3.77% | 15.93 | 1.09 |
| 11/20 | 5,760 | 5,770 | 5,700 | 5,770 | -0.17% | 239,800 | 5989億2600万 | -2.34% | 16.21 | 1.11 |
| 11/19 | 5,780 | 5,840 | 5,730 | 5,780 | +1.05% | 310,500 | 5999億6400万 | -2.32% | 16.23 | 1.11 |
| 11/18 | 5,720 | 5,760 | 5,690 | 5,720 | +0.7% | 190,500 | 5937億3600万 | -3.43% | 16.07 | 1.1 |
| 11/17 | 5,740 | 5,740 | 5,680 | 5,680 | +0.35% | 245,500 | 5895億8400万 | -4.38% | 15.95 | 1.09 |
| 11/16 | 5,650 | 5,700 | 5,640 | 5,660 | -1.22% | 192,100 | 5875億800万 | -4.95% | 15.9 | 1.09 |
| 11/13 | 5,740 | 5,750 | 5,670 | 5,730 | -0.69% | 303,400 | 5947億7400万 | -3.83% | 16.09 | 1.1 |
| 11/12 | 5,660 | 5,780 | 5,650 | 5,770 | +2.49% | 395,200 | 5989億2600万 | -3.24% | 16.21 | 1.11 |
| 11/11 | 5,650 | 5,660 | 5,580 | 5,630 | -0.53% | 454,900 | 5843億9400万 | -5.74% | 15.81 | 1.08 |
| 11/10 | 5,680 | 5,760 | 5,640 | 5,660 | -1.05% | 284,200 | 5875億800万 | -5.43% | 15.9 | 1.09 |
| 11/09 | 5,670 | 5,720 | 5,650 | 5,720 | +1.6% | 317,600 | 5937億3600万 | -4.51% | 16.07 | 1.1 |
| 11/06 | 5,710 | 5,710 | 5,600 | 5,630 | -1.57% | 410,200 | 5843億9400万 | -6.12% | 15.81 | 1.08 |
| 11/05 | 5,630 | 5,720 | 5,620 | 5,720 | +1.96% | 341,200 | 5937億3600万 | -4.65% | 16.07 | 1.1 |
| 11/04 | 5,850 | 5,850 | 5,600 | 5,610 | -2.43% | 524,400 | 5823億1800万 | -6.41% | 15.76 | 1.08 |
