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 | 2,636 | 2,636 | 2,550 | 2,553 | -3.37% | 5,866,900 | 10兆4309億 | -1.81% | 18.1 | 1.87 |
03/30 | 2,650 | 2,668 | 2,622 | 2,642 | -0.23% | 6,168,900 | 10兆7946億 | +1.69% | 18.73 | 1.94 |
03/29 | 2,669 | 2,699 | 2,625 | 2,648 | -2.07% | 4,434,800 | 10兆8191億 | +2.08% | 18.77 | 1.94 |
03/28 | 2,663 | 2,704 | 2,656 | 2,704 | +2.5% | 5,512,800 | 11兆479億 | +4.28% | 19.17 | 1.98 |
03/25 | 2,638 | 2,664 | 2,626 | 2,638 | +0.08% | 4,740,900 | 10兆7782億 | +1.85% | 18.7 | 1.93 |
03/24 | 2,600 | 2,647 | 2,596 | 2,636 | +1.35% | 5,239,000 | 10兆7700億 | +1.82% | 18.69 | 1.93 |
03/23 | 2,619 | 2,629 | 2,585 | 2,601 | -0.5% | 4,130,100 | 10兆6270億 | +0.46% | 18.44 | 1.91 |
03/22 | 2,555 | 2,620 | 2,547 | 2,614 | +3.24% | 7,509,500 | 10兆6802億 | +0.89% | 18.53 | 1.92 |
03/18 | 2,553 | 2,584 | 2,514 | 2,532 | -0.51% | 7,641,000 | 10兆3451億 | -2.35% | 17.95 | 1.86 |
03/17 | 2,600 | 2,600 | 2,523 | 2,545 | -0.43% | 4,666,800 | 10兆3982億 | -1.78% | 18.04 | 1.87 |
03/16 | 2,554 | 2,577 | 2,546 | 2,556 | +0.39% | 4,106,500 | 10兆4432億 | -1.46% | 18.12 | 1.87 |
03/15 | 2,552 | 2,568 | 2,535 | 2,546 | -0.78% | 4,960,500 | 10兆4023億 | -2.11% | 18.05 | 1.87 |
03/14 | 2,610 | 2,612 | 2,550 | 2,566 | -0.54% | 6,210,700 | 10兆4840億 | -1.8% | 18.19 | 1.88 |
03/11 | 2,544 | 2,590 | 2,544 | 2,580 | +0.78% | 6,600,800 | 10兆5412億 | -1.56% | 18.29 | 1.89 |
03/10 | 2,601 | 2,605 | 2,538 | 2,560 | -0.16% | 5,226,500 | 10兆4595億 | -2.62% | 18.15 | 1.88 |
03/09 | 2,540 | 2,589 | 2,530 | 2,564 | +2.77% | 8,656,200 | 10兆4759億 | -2.81% | 18.18 | 1.88 |
03/08 | 2,474 | 2,517 | 2,463 | 2,495 | -1.85% | 9,362,300 | 10兆1940億 | -5.74% | 17.69 | 1.83 |
03/07 | 2,519 | 2,547 | 2,495 | 2,542 | -1.66% | 7,517,300 | 10兆3860億 | -4.51% | 18.02 | 1.86 |
03/04 | 2,655 | 2,655 | 2,556 | 2,585 | -3.62% | 8,192,500 | 10兆5617億 | -2.89% | 18.33 | 1.9 |
03/03 | 2,704 | 2,708 | 2,661 | 2,682 | -1.54% | 6,585,100 | 10兆9580億 | +0.94% | 19.01 | 1.97 |
03/02 | 2,704 | 2,730 | 2,670 | 2,724 | +3.22% | 6,565,000 | 11兆1296億 | +2.95% | 19.31 | 2 |
03/01 | 2,619 | 2,654 | 2,611 | 2,639 | -0.11% | 4,690,400 | 10兆7823億 | +0.38% | 18.71 | 1.94 |
02/29 | 2,692 | 2,698 | 2,633 | 2,642 | +0.53% | 8,347,200 | 10兆7946億 | +0.92% | 18.73 | 1.94 |
02/26 | 2,600 | 2,640 | 2,592 | 2,628 | +2.34% | 6,213,300 | 10兆7374億 | +0.88% | 18.63 | 1.93 |
02/25 | 2,531 | 2,588 | 2,504 | 2,568 | +2.27% | 5,732,800 | 10兆4922億 | -0.89% | 18.21 | 1.88 |
02/24 | 2,500 | 2,546 | 2,473 | 2,511 | -0.83% | 6,070,200 | 10兆2593億 | -2.71% | 17.8 | 1.84 |
02/23 | 2,620 | 2,632 | 2,530 | 2,532 | -4.16% | 8,105,900 | 10兆3451億 | -1.75% | 17.95 | 1.86 |
02/22 | 2,620 | 2,672 | 2,612 | 2,642 | +0.57% | 4,506,000 | 10兆7946億 | +2.76% | 18.73 | 1.94 |
02/19 | 2,620 | 2,654 | 2,601 | 2,627 | +0.69% | 8,472,600 | 10兆7333億 | +2.54% | 18.62 | 1.93 |
02/18 | 2,675 | 2,691 | 2,570 | 2,609 | -1.21% | 9,008,900 | 10兆6597億 | +2.11% | 18.5 | 1.91 |
02/17 | 2,634 | 2,726 | 2,611 | 2,641 | -0.41% | 7,805,300 | 10兆7905億 | +3.65% | 18.72 | 1.94 |
02/16 | 2,649 | 2,709 | 2,630 | 2,652 | -0.04% | 6,802,500 | 10兆8354億 | +4.45% | 18.8 | 1.94 |
02/15 | 2,570 | 2,684 | 2,551 | 2,653 | +6.33% | 8,798,300 | 10兆8395億 | +4.86% | 18.81 | 1.95 |
02/12 | 2,555 | 2,584 | 2,487 | 2,495 | -4.44% | 8,698,500 | 10兆1940億 | -1.07% | 17.69 | 1.83 |
02/10 | 2,700 | 2,711 | 2,550 | 2,611 | -4.46% | 9,275,600 | 10兆6679億 | +3.61% | 18.51 | 1.91 |
02/09 | 2,750 | 2,770 | 2,705 | 2,733 | -3.73% | 8,653,600 | 11兆1664億 | +8.67% | 19.38 | 2 |
02/08 | 2,765 | 2,850 | 2,765 | 2,839 | +2.01% | 7,620,500 | 11兆5995億 | +13.42% | 20.13 | 2.08 |
02/05 | 2,728 | 2,786 | 2,717 | 2,783 | +0.61% | 10,162,200 | 11兆3707億 | +11.81% | 19.73 | 2.04 |
02/04 | 2,755 | 2,791 | 2,754 | 2,766 | -0.61% | 9,895,000 | 11兆3012億 | +11.67% | 19.61 | 2.03 |
02/03 | 2,748 | 2,812 | 2,728 | 2,783 | +0.07% | 11,472,500 | 11兆3707億 | +12.9% | 19.73 | 2.04 |
02/02 | 2,735 | 2,800 | 2,701 | 2,781 | -3.6% | 12,392,400 | 11兆3625億 | +13.42% | 19.72 | 2.04 |
02/01 | 2,777 | 2,888 | 2,669 | 2,885 | +14.17% | 16,091,200 | 11兆7874億 | +18.33% | 20.45 | 2.12 |
01/29 | 2,475 | 2,581 | 2,468 | 2,527 | +2.64% | 13,489,000 | 10兆3247億 | +4.29% | 17.92 | 1.85 |
01/28 | 2,411 | 2,482 | 2,400 | 2,462 | +2.12% | 6,519,200 | 10兆591億 | +1.69% | 17.45 | 1.81 |
01/27 | 2,362 | 2,419 | 2,361 | 2,411 | +4.28% | 7,110,900 | 9兆8507億 | -0.45% | 17.09 | 1.77 |
01/26 | 2,352 | 2,363 | 2,304 | 2,312 | -1.87% | 5,904,300 | 9兆4463億 | -4.66% | 16.39 | 1.7 |
01/25 | 2,378 | 2,379 | 2,340 | 2,356 | +1.2% | 7,459,600 | 9兆6260億 | -3.13% | 16.7 | 1.73 |
01/22 | 2,312 | 2,359 | 2,271 | 2,328 | +2.74% | 8,229,100 | 9兆5116億 | -4.2% | 16.5 | 1.71 |
01/21 | 2,330 | 2,372 | 2,266 | 2,266 | -2.79% | 9,041,000 | 9兆2583億 | -6.83% | 16.07 | 1.66 |
01/20 | 2,373 | 2,399 | 2,323 | 2,331 | -2.47% | 6,077,600 | 9兆5239億 | -4.31% | 16.53 | 1.71 |
01/19 | 2,390 | 2,412 | 2,365 | 2,390 | -0.33% | 4,681,400 | 9兆7649億 | -1.93% | 16.94 | 1.75 |
01/18 | 2,371 | 2,405 | 2,355 | 2,398 | -0.79% | 5,680,900 | 9兆7976億 | -1.56% | 17 | 1.76 |
01/15 | 2,451 | 2,463 | 2,395 | 2,417 | -0.98% | 8,074,700 | 9兆8753億 | -0.74% | 17.14 | 1.77 |
01/14 | 2,430 | 2,466 | 2,396 | 2,441 | -0.16% | 12,047,200 | 9兆9733億 | +0.29% | 17.31 | 1.79 |
01/13 | 2,412 | 2,461 | 2,379 | 2,445 | +1.37% | 6,718,800 | 9兆9897億 | +0.53% | 17.33 | 1.79 |
01/12 | 2,414 | 2,476 | 2,405 | 2,412 | -0.78% | 7,851,500 | 9兆8548億 | -0.82% | 17.1 | 1.77 |
01/08 | 2,424 | 2,468 | 2,400 | 2,431 | -0.29% | 6,058,300 | 9兆9325億 | -0.08% | 17.24 | 1.78 |
01/07 | 2,438 | 2,456 | 2,399 | 2,438 | -0.93% | 7,042,400 | 9兆9611億 | +0.29% | 17.28 | 1.79 |
01/06 | 2,475 | 2,538 | 2,443 | 2,461 | -1.2% | 8,762,000 | 10兆550億 | +1.4% | 17.45 | 1.8 |
01/05 | 2,464 | 2,523 | 2,446 | 2,491 | +2.68% | 7,434,700 | 10兆1776億 | +2.76% | 17.66 | 1.83 |
01/04 | 2,455 | 2,476 | 2,400 | 2,426 | -2.33% | 4,916,700 | 9兆9120億 | +0.29% | 17.2 | 1.78 |
2015 |
12/30 | 2,483 | 2,512 | 2,477 | 2,484 | 0% | 3,351,700 | 10兆1490億 | +2.81% | 17.58 | 1.82 |
12/29 | 2,474 | 2,495 | 2,443 | 2,484 | +0.69% | 4,060,800 | 10兆1490億 | +2.99% | 17.58 | 1.82 |
12/28 | 2,464 | 2,490 | 2,423 | 2,467 | +0.57% | 4,155,900 | 10兆795億 | +2.41% | 17.46 | 1.81 |
12/25 | 2,453 | 2,479 | 2,447 | 2,453 | +0.41% | 2,820,100 | 10兆223億 | +1.91% | 17.36 | 1.8 |
12/24 | 2,504 | 2,506 | 2,424 | 2,443 | -2.04% | 5,982,300 | 9兆9815億 | +1.54% | 17.29 | 1.79 |
12/22 | 2,477 | 2,512 | 2,472 | 2,494 | +0.08% | 4,267,800 | 10兆1899億 | +3.7% | 17.65 | 1.83 |
12/21 | 2,448 | 2,501 | 2,448 | 2,492 | +0.93% | 5,457,600 | 10兆1817億 | +3.75% | 17.64 | 1.82 |
12/18 | 2,502 | 2,586 | 2,462 | 2,469 | -1.32% | 8,170,000 | 10兆877億 | +2.92% | 17.48 | 1.81 |
12/17 | 2,500 | 2,548 | 2,486 | 2,502 | +1.09% | 8,347,300 | 10兆2226億 | +4.29% | 17.71 | 1.83 |
12/16 | 2,393 | 2,491 | 2,382 | 2,475 | +6.54% | 12,555,500 | 10兆1122億 | +3.25% | 17.52 | 1.81 |
12/15 | 2,365 | 2,393 | 2,320 | 2,323 | -1.73% | 7,015,100 | 9兆4912億 | -3.13% | 16.44 | 1.7 |
12/14 | 2,328 | 2,369 | 2,305 | 2,364 | -0.13% | 5,286,900 | 9兆6587億 | -1.7% | 16.73 | 1.73 |
12/11 | 2,344 | 2,377 | 2,342 | 2,367 | +0.59% | 6,041,000 | 9兆6710億 | -1.7% | 16.75 | 1.73 |
12/10 | 2,341 | 2,393 | 2,339 | 2,353 | -0.38% | 4,529,200 | 9兆6138億 | -2.45% | 16.65 | 1.72 |
12/09 | 2,382 | 2,404 | 2,359 | 2,362 | -0.71% | 4,723,200 | 9兆6505億 | -2.19% | 16.72 | 1.73 |
12/08 | 2,397 | 2,405 | 2,368 | 2,379 | -0.34% | 3,338,300 | 9兆7200億 | -1.53% | 16.84 | 1.74 |
12/07 | 2,426 | 2,426 | 2,384 | 2,387 | -0.33% | 3,795,400 | 9兆7527億 | -1.16% | 16.9 | 1.75 |
12/04 | 2,419 | 2,419 | 2,381 | 2,395 | -2.36% | 5,469,700 | 9兆7854億 | -0.75% | 16.95 | 1.75 |
12/03 | 2,423 | 2,458 | 2,412 | 2,453 | +1.24% | 5,099,600 | 10兆223億 | +1.74% | 17.36 | 1.8 |
12/02 | 2,405 | 2,432 | 2,400 | 2,423 | +1.17% | 4,820,700 | 9兆8998億 | +0.71% | 17.15 | 1.77 |
12/01 | 2,348 | 2,402 | 2,335 | 2,395 | +2.88% | 7,697,500 | 9兆7854億 | -0.29% | 16.95 | 1.75 |
11/30 | 2,356 | 2,383 | 2,320 | 2,328 | -2.43% | 13,097,200 | 9兆5116億 | -3% | 16.48 | 1.7 |
11/27 | 2,367 | 2,399 | 2,367 | 2,386 | +0.8% | 5,737,600 | 9兆7486億 | -0.5% | 16.89 | 1.75 |
11/26 | 2,368 | 2,392 | 2,352 | 2,367 | +0.81% | 5,251,700 | 9兆6710億 | -1.09% | 16.75 | 1.73 |
11/25 | 2,375 | 2,381 | 2,333 | 2,348 | -1.39% | 6,373,300 | 9兆5933億 | -1.68% | 16.62 | 1.72 |
11/24 | 2,416 | 2,420 | 2,379 | 2,381 | -1.33% | 5,322,200 | 9兆7282億 | +0.04% | 16.85 | 1.74 |
11/20 | 2,405 | 2,431 | 2,395 | 2,413 | -0.41% | 5,109,900 | 9兆8589億 | +1.77% | 17.08 | 1.77 |
11/19 | 2,440 | 2,468 | 2,414 | 2,423 | +0.29% | 4,526,000 | 9兆8998億 | +2.67% | 17.15 | 1.77 |
11/18 | 2,431 | 2,438 | 2,402 | 2,416 | -0.37% | 3,949,100 | 9兆8712億 | +2.94% | 17.1 | 1.77 |
11/17 | 2,459 | 2,477 | 2,425 | 2,425 | -0.04% | 4,370,600 | 9兆9079億 | +3.81% | 17.16 | 1.78 |
11/16 | 2,380 | 2,438 | 2,364 | 2,426 | +0.29% | 3,830,300 | 9兆9120億 | +4.3% | 17.17 | 1.78 |
11/13 | 2,433 | 2,443 | 2,397 | 2,419 | -1.63% | 4,832,800 | 9兆8834億 | +4.58% | 17.12 | 1.77 |
11/12 | 2,445 | 2,477 | 2,440 | 2,459 | -0.45% | 4,265,400 | 10兆469億 | +6.82% | 17.41 | 1.8 |
11/11 | 2,463 | 2,479 | 2,441 | 2,470 | -0.4% | 4,168,400 | 10兆918億 | +7.95% | 17.48 | 1.81 |
11/10 | 2,463 | 2,484 | 2,457 | 2,480 | -0.56% | 4,556,400 | 10兆1327億 | +9.15% | 17.55 | 1.82 |
11/09 | 2,470 | 2,504 | 2,453 | 2,494 | +1.63% | 6,059,300 | 10兆1899億 | +10.55% | 17.65 | 1.83 |
11/06 | 2,470 | 2,482 | 2,441 | 2,454 | -0.24% | 3,996,800 | 10兆264億 | +9.65% | 17.37 | 1.8 |
11/05 | 2,438 | 2,472 | 2,438 | 2,460 | +1.57% | 5,952,300 | 10兆509億 | +10.81% | 17.41 | 1.8 |
11/04 | 2,430 | 2,444 | 2,408 | 2,422 | +1.13% | 7,072,300 | 9兆8957億 | +10.09% | 17.14 | 1.77 |