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 |
|---|
| 2025 | 4/1, 株式分割 1→2 |
| 2016 |
| 03/31 | 1,559 | 1,562 | 1,502 | 1,503 | -2.34% | 13,530,800 | 8兆888億 | +0.4% | 15.12 | 2.26 |
| 03/30 | 1,562 | 1,570 | 1,533 | 1,539 | -1.41% | 9,733,400 | 8兆2825億 | +3.08% | 15.48 | 2.32 |
| 03/29 | 1,557 | 1,569 | 1,551 | 1,561 | -0.86% | 9,473,600 | 8兆4009億 | +4.77% | 15.71 | 2.35 |
| 03/28 | 1,558 | 1,576 | 1,553 | 1,575 | +2.04% | 9,845,600 | 8兆4736億 | +5.81% | 15.84 | 2.37 |
| 03/25 | 1,550 | 1,556 | 1,530 | 1,543 | -1.44% | 12,732,200 | 8兆3040億 | +3.98% | 15.52 | 2.32 |
| 03/24 | 1,570 | 1,582 | 1,548 | 1,566 | +0.68% | 14,551,600 | 8兆4251億 | +5.63% | 15.75 | 2.36 |
| 03/23 | 1,556 | 1,566 | 1,543 | 1,555 | -0.26% | 11,429,800 | 8兆3686億 | +5.14% | 15.64 | 2.34 |
| 03/22 | 1,500 | 1,564 | 1,498 | 1,559 | +3.97% | 14,897,000 | 8兆3901億 | +5.62% | 15.69 | 2.35 |
| 03/18 | 1,500 | 1,513 | 1,474 | 1,500 | -0.56% | 14,649,000 | 8兆699億 | +1.8% | 15.09 | 2.26 |
| 03/17 | 1,532 | 1,546 | 1,493 | 1,508 | -0.76% | 11,089,000 | 8兆1157億 | +2.79% | 15.17 | 2.27 |
| 03/16 | 1,520 | 1,547 | 1,513 | 1,520 | -0.23% | 8,401,200 | 8兆1776億 | +3.72% | 15.29 | 2.29 |
| 03/15 | 1,497 | 1,526 | 1,495 | 1,523 | +1.03% | 8,966,400 | 8兆1964億 | +3.89% | 15.32 | 2.29 |
| 03/14 | 1,515 | 1,520 | 1,498 | 1,508 | -0.07% | 11,632,800 | 8兆1130億 | +2.62% | 15.17 | 2.27 |
| 03/11 | 1,472 | 1,521 | 1,472 | 1,509 | +2.48% | 31,527,400 | 8兆1184億 | +2.55% | 15.18 | 2.27 |
| 03/10 | 1,479 | 1,487 | 1,458 | 1,472 | -0.3% | 10,545,400 | 7兆9219億 | -0.07% | 14.81 | 2.22 |
| 03/09 | 1,465 | 1,484 | 1,447 | 1,477 | +2.82% | 12,682,600 | 7兆9462億 | +0.03% | 14.85 | 2.22 |
| 03/08 | 1,409 | 1,448 | 1,409 | 1,436 | +0.38% | 12,779,400 | 7兆7282億 | -3.04% | 14.45 | 2.16 |
| 03/07 | 1,433 | 1,438 | 1,414 | 1,431 | -1.21% | 13,350,800 | 7兆6986億 | -3.86% | 14.39 | 2.15 |
| 03/04 | 1,489 | 1,491 | 1,433 | 1,448 | -4.04% | 18,331,000 | 7兆7928億 | -2.88% | 14.57 | 2.18 |
| 03/03 | 1,493 | 1,518 | 1,466 | 1,509 | +0.8% | 10,363,400 | 8兆1211億 | +1.21% | 15.18 | 2.27 |
| 03/02 | 1,488 | 1,504 | 1,469 | 1,497 | +3.56% | 12,069,600 | 8兆565億 | +0.54% | 15.06 | 2.25 |
| 03/01 | 1,439 | 1,452 | 1,431 | 1,446 | +0.45% | 12,230,200 | 7兆7793億 | -2.59% | 14.54 | 2.18 |
| 02/29 | 1,478 | 1,478 | 1,439 | 1,439 | +2.57% | 15,976,400 | 7兆7443億 | -2.97% | 14.48 | 2.17 |
| 02/26 | 1,446 | 1,449 | 1,402 | 1,403 | -0.11% | 14,165,000 | 7兆5506億 | -5.27% | 14.12 | 2.11 |
| 02/25 | 1,396 | 1,418 | 1,390 | 1,405 | -0.57% | 21,326,800 | 7兆5587億 | -5.04% | 14.13 | 2.11 |
| 02/24 | 1,419 | 1,425 | 1,398 | 1,413 | -2.45% | 16,339,200 | 7兆6017億 | -4.43% | 14.21 | 2.13 |
| 02/23 | 1,507 | 1,510 | 1,446 | 1,448 | -3.88% | 19,393,400 | 7兆7928億 | -2.03% | 14.57 | 2.18 |
| 02/22 | 1,506 | 1,511 | 1,485 | 1,507 | +1.24% | 11,283,400 | 8兆1076億 | +2.07% | 15.16 | 2.27 |
| 02/19 | 1,478 | 1,495 | 1,465 | 1,488 | +0.03% | 11,452,400 | 8兆80億 | +1.02% | 14.97 | 2.24 |
| 02/18 | 1,521 | 1,522 | 1,473 | 1,488 | -0.87% | 18,929,800 | 8兆54億 | +1.12% | 14.97 | 2.24 |
| 02/17 | 1,472 | 1,518 | 1,462 | 1,501 | +2.49% | 21,334,600 | 8兆753億 | +2.07% | 15.1 | 2.26 |
| 02/16 | 1,454 | 1,488 | 1,454 | 1,464 | -0.98% | 24,663,400 | 7兆8789億 | -0.34% | 14.73 | 2.2 |
| 02/15 | 1,400 | 1,498 | 1,395 | 1,479 | +8.75% | 19,016,400 | 7兆9569億 | +0.51% | 14.88 | 2.22 |
| 02/12 | 1,385 | 1,409 | 1,348 | 1,360 | -6.95% | 28,858,200 | 7兆3165億 | -7.64% | 13.68 | 2.05 |
| 02/10 | 1,503 | 1,510 | 1,385 | 1,461 | -4.98% | 34,743,600 | 7兆8627億 | -1.22% | 14.7 | 2.2 |
| 02/09 | 1,537 | 1,559 | 1,512 | 1,538 | -3.91% | 15,207,800 | 8兆2744億 | +3.74% | 15.47 | 2.31 |
| 02/08 | 1,552 | 1,604 | 1,541 | 1,600 | +3.09% | 16,711,400 | 8兆6108億 | +8.04% | 16.1 | 2.41 |
| 02/05 | 1,546 | 1,574 | 1,526 | 1,552 | -0.35% | 10,062,400 | 8兆3525億 | +4.86% | 15.61 | 2.34 |
| 02/04 | 1,543 | 1,584 | 1,527 | 1,558 | +0.35% | 10,853,600 | 8兆3821億 | +5.17% | 15.67 | 2.34 |
| 02/03 | 1,578 | 1,584 | 1,549 | 1,552 | -3.15% | 17,765,000 | 8兆3525億 | +4.79% | 15.61 | 2.34 |
| 02/02 | 1,600 | 1,620 | 1,578 | 1,603 | -0.28% | 13,517,000 | 8兆6243億 | +8.2% | 16.12 | 2.41 |
| 02/01 | 1,574 | 1,617 | 1,550 | 1,607 | +6.85% | 16,608,800 | 8兆6485億 | +8.65% | 16.17 | 2.42 |
| 01/29 | 1,482 | 1,541 | 1,447 | 1,504 | +2.91% | 21,505,800 | 8兆941億 | +1.76% | 15.13 | 2.26 |
| 01/28 | 1,444 | 1,477 | 1,429 | 1,462 | +0.9% | 9,924,200 | 7兆8654億 | -1.18% | 14.7 | 2.2 |
| 01/27 | 1,418 | 1,454 | 1,417 | 1,449 | +4.74% | 12,607,400 | 7兆7955億 | -2.26% | 14.57 | 2.18 |
| 01/26 | 1,401 | 1,407 | 1,374 | 1,383 | -2.26% | 12,526,800 | 7兆4430億 | -6.93% | 13.91 | 2.08 |
| 01/25 | 1,412 | 1,423 | 1,398 | 1,415 | +2.2% | 10,538,800 | 7兆6152億 | -5.16% | 14.24 | 2.13 |
| 01/22 | 1,375 | 1,393 | 1,349 | 1,385 | +2.56% | 19,213,000 | 7兆4510億 | -7.27% | 13.93 | 2.08 |
| 01/21 | 1,383 | 1,412 | 1,348 | 1,350 | -2.35% | 15,231,400 | 7兆2654億 | -9.76% | 13.58 | 2.03 |
| 01/20 | 1,417 | 1,419 | 1,374 | 1,383 | -2.33% | 13,762,000 | 7兆4403億 | -7.89% | 13.91 | 2.08 |
| 01/19 | 1,400 | 1,429 | 1,392 | 1,416 | +0.28% | 10,413,600 | 7兆6179億 | -5.88% | 14.24 | 2.13 |
| 01/18 | 1,395 | 1,422 | 1,384 | 1,412 | -0.46% | 11,370,800 | 7兆5963億 | -6.34% | 14.2 | 2.12 |
| 01/15 | 1,455 | 1,472 | 1,402 | 1,418 | -1.22% | 17,039,600 | 7兆6313億 | -6.09% | 14.27 | 2.13 |
| 01/14 | 1,428 | 1,444 | 1,400 | 1,436 | -2.88% | 19,590,600 | 7兆7255億 | -5.12% | 14.44 | 2.16 |
| 01/13 | 1,480 | 1,495 | 1,446 | 1,478 | +0.24% | 19,232,600 | 7兆9542億 | -2.57% | 14.87 | 2.22 |
| 01/12 | 1,477 | 1,504 | 1,471 | 1,475 | -1.86% | 16,456,000 | 7兆9354億 | -2.99% | 14.83 | 2.22 |
| 01/08 | 1,478 | 1,537 | 1,478 | 1,503 | -0.13% | 25,238,000 | 8兆861億 | -1.35% | 15.12 | 2.26 |
| 01/07 | 1,525 | 1,528 | 1,487 | 1,505 | -1.34% | 13,572,200 | 8兆968億 | -1.28% | 15.14 | 2.26 |
| 01/06 | 1,544 | 1,563 | 1,513 | 1,525 | -1.2% | 13,598,200 | 8兆2072億 | 0% | 15.34 | 2.29 |
| 01/05 | 1,521 | 1,564 | 1,514 | 1,544 | +1.68% | 11,271,600 | 8兆3067億 | +1.21% | 15.53 | 2.32 |
| 01/04 | 1,555 | 1,570 | 1,512 | 1,518 | -3.74% | 13,397,600 | 8兆1695億 | -0.39% | 15.27 | 2.28 |
| 2015 |
| 12/30 | 1,584 | 1,592 | 1,571 | 1,577 | +0.45% | 5,749,200 | 8兆4870億 | +3.61% | 15.97 | 2.39 |
| 12/29 | 1,568 | 1,573 | 1,546 | 1,570 | +0.29% | 6,377,000 | 8兆4493億 | +3.43% | 15.9 | 2.38 |
| 12/28 | 1,558 | 1,571 | 1,544 | 1,566 | +0.48% | 3,854,600 | 8兆4251億 | +3.27% | 15.86 | 2.37 |
| 12/25 | 1,567 | 1,568 | 1,550 | 1,558 | +0.61% | 4,144,000 | 8兆3848億 | +2.91% | 15.78 | 2.36 |
| 12/24 | 1,579 | 1,579 | 1,544 | 1,549 | -1.12% | 7,324,800 | 8兆3336億 | +2.41% | 15.68 | 2.35 |
| 12/22 | 1,573 | 1,595 | 1,543 | 1,566 | +1.1% | 11,999,600 | 8兆4278億 | +3.71% | 15.86 | 2.37 |
| 12/21 | 1,534 | 1,554 | 1,516 | 1,549 | +0.94% | 9,182,800 | 8兆3363億 | +2.65% | 15.69 | 2.35 |
| 12/18 | 1,561 | 1,642 | 1,526 | 1,535 | -0.68% | 18,288,400 | 8兆2583億 | +1.76% | 15.54 | 2.32 |
| 12/17 | 1,543 | 1,565 | 1,513 | 1,545 | +1.81% | 19,522,800 | 8兆3148億 | +2.45% | 15.65 | 2.34 |
| 12/16 | 1,491 | 1,535 | 1,485 | 1,518 | +5.09% | 22,208,800 | 8兆1668億 | +0.63% | 15.37 | 2.3 |
| 12/15 | 1,449 | 1,474 | 1,443 | 1,444 | -0.69% | 11,720,200 | 7兆7712億 | -4.24% | 14.62 | 2.19 |
| 12/14 | 1,433 | 1,459 | 1,423 | 1,454 | -1.39% | 13,311,800 | 7兆8251億 | -3.71% | 14.73 | 2.2 |
| 12/11 | 1,450 | 1,478 | 1,450 | 1,475 | +0.51% | 26,466,800 | 7兆9354億 | -2.42% | 14.93 | 2.23 |
| 12/10 | 1,480 | 1,491 | 1,464 | 1,467 | -1.08% | 11,907,600 | 7兆8950億 | -2.85% | 14.86 | 2.22 |
| 12/09 | 1,500 | 1,507 | 1,473 | 1,483 | -0.57% | 11,668,000 | 7兆9811億 | -1.72% | 15.02 | 2.25 |
| 12/08 | 1,505 | 1,519 | 1,489 | 1,492 | -0.9% | 9,450,800 | 8兆269億 | -1.03% | 15.11 | 2.26 |
| 12/07 | 1,530 | 1,550 | 1,496 | 1,505 | -1.08% | 10,028,200 | 8兆995億 | -0.07% | 15.24 | 2.28 |
| 12/04 | 1,539 | 1,547 | 1,511 | 1,522 | -2.93% | 15,207,800 | 8兆1883億 | +1.16% | 15.41 | 2.3 |
| 12/03 | 1,550 | 1,580 | 1,542 | 1,568 | +1.65% | 11,193,200 | 8兆4359億 | +4.36% | 15.88 | 2.37 |
| 12/02 | 1,523 | 1,548 | 1,521 | 1,542 | +1.25% | 10,165,200 | 8兆2987億 | +2.94% | 15.62 | 2.34 |
| 12/01 | 1,540 | 1,543 | 1,517 | 1,523 | -0.39% | 12,437,600 | 8兆1964億 | +1.87% | 15.42 | 2.31 |
| 11/30 | 1,525 | 1,540 | 1,512 | 1,529 | +0.59% | 12,259,600 | 8兆2287億 | +2.41% | 15.49 | 2.32 |
| 11/27 | 1,524 | 1,540 | 1,515 | 1,520 | -0.23% | 10,743,800 | 8兆1803億 | +2.15% | 15.39 | 2.3 |
| 11/26 | 1,502 | 1,544 | 1,495 | 1,524 | +3.18% | 12,014,600 | 8兆1991億 | +2.66% | 15.43 | 2.31 |
| 11/25 | 1,482 | 1,487 | 1,465 | 1,477 | -0.34% | 11,487,800 | 7兆9462億 | -0.17% | 14.95 | 2.24 |
| 11/24 | 1,516 | 1,516 | 1,470 | 1,482 | -1.59% | 12,704,000 | 7兆9731億 | +0.58% | 15 | 2.24 |
| 11/20 | 1,506 | 1,513 | 1,490 | 1,506 | -0.66% | 8,875,400 | 8兆1022億 | +2.62% | 15.25 | 2.28 |
| 11/19 | 1,522 | 1,548 | 1,511 | 1,516 | +0.46% | 10,142,400 | 8兆1560億 | +3.73% | 15.35 | 2.3 |
| 11/18 | 1,518 | 1,521 | 1,501 | 1,509 | -0.49% | 8,707,000 | 8兆1184億 | +3.89% | 15.28 | 2.29 |
| 11/17 | 1,545 | 1,547 | 1,515 | 1,516 | -0.43% | 10,810,000 | 8兆1587億 | +4.91% | 15.35 | 2.3 |
| 11/16 | 1,497 | 1,533 | 1,492 | 1,523 | +0.2% | 7,747,800 | 8兆1937億 | +5.8% | 15.42 | 2.31 |
| 11/13 | 1,532 | 1,534 | 1,483 | 1,520 | -1.11% | 14,243,400 | 8兆1776億 | +6.04% | 15.39 | 2.3 |
| 11/12 | 1,535 | 1,551 | 1,530 | 1,537 | -0.49% | 7,313,200 | 8兆2691億 | +7.67% | 15.56 | 2.33 |
| 11/11 | 1,528 | 1,558 | 1,514 | 1,544 | +1.85% | 12,769,400 | 8兆3094億 | +8.66% | 15.64 | 2.34 |
| 11/10 | 1,506 | 1,517 | 1,486 | 1,516 | +0.83% | 8,678,400 | 8兆1587億 | +7.29% | 15.35 | 2.3 |
| 11/09 | 1,473 | 1,514 | 1,458 | 1,504 | +2.28% | 13,139,000 | 8兆915億 | +6.93% | 15.23 | 2.28 |
| 11/06 | 1,490 | 1,490 | 1,463 | 1,470 | +0.48% | 8,068,000 | 7兆9112億 | +5% | 14.89 | 2.23 |
| 11/05 | 1,487 | 1,489 | 1,451 | 1,463 | +1.18% | 7,741,400 | 7兆8735億 | +4.95% | 14.82 | 2.22 |
| 11/04 | 1,475 | 1,490 | 1,445 | 1,446 | +1.47% | 12,723,200 | 7兆7820億 | +4.33% | 14.65 | 2.19 |
