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 |
|---|
| 2022 | 1/1, 株式分割 1→2 |
| 2016 |
| 03/31 | 863 | 879 | 856 | 868 | +0.64% | 628,400 | 1229億9772万 | -0.06% | 17.18 | 1.13 |
| 03/30 | 869 | 880 | 862 | 862 | -1.2% | 476,200 | 1222億1791万 | -1.03% | 17.07 | 1.13 |
| 03/29 | 853 | 880 | 850 | 873 | +1.39% | 499,400 | 1237億664万 | -0.17% | 17.28 | 1.14 |
| 03/28 | 855 | 873 | 851 | 861 | +1.89% | 722,400 | 1220億523万 | -1.66% | 17.04 | 1.13 |
| 03/25 | 866 | 866 | 842 | 845 | -2.48% | 667,800 | 1197億3668万 | -3.6% | 16.73 | 1.1 |
| 03/24 | 840 | 870 | 835 | 866 | +2.79% | 951,200 | 1227億8504万 | -1.37% | 17.15 | 1.13 |
| 03/23 | 847 | 855 | 841 | 843 | -1.06% | 394,200 | 1194億5312万 | -3.82% | 16.69 | 1.1 |
| 03/22 | 855 | 855 | 841 | 852 | +0.77% | 606,000 | 1207億2917万 | -2.8% | 16.87 | 1.11 |
| 03/18 | 835 | 846 | 832 | 845 | +0.18% | 878,800 | 1198億758万 | -3.43% | 16.74 | 1.1 |
| 03/17 | 856 | 869 | 835 | 844 | +0.06% | 846,000 | 1195億9490万 | -3.05% | 16.71 | 1.1 |
| 03/16 | 834 | 846 | 825 | 843 | -0.47% | 860,600 | 1195億2401万 | -2.77% | 16.7 | 1.1 |
| 03/15 | 850 | 853 | 839 | 847 | -1.34% | 996,200 | 1200億9114万 | -2.08% | 16.78 | 1.11 |
| 03/14 | 857 | 864 | 849 | 859 | +1.6% | 777,200 | 1217億2166万 | -0.98% | 17 | 1.12 |
| 03/11 | 825 | 852 | 825 | 845 | +0.24% | 1,082,200 | 1198億758万 | -2.54% | 16.74 | 1.1 |
| 03/10 | 837 | 857 | 834 | 843 | +2% | 1,021,400 | 1195億2401万 | -2.88% | 16.7 | 1.1 |
| 03/09 | 820 | 836 | 817 | 827 | +0.92% | 2,091,600 | 1171億8457万 | -4.89% | 16.37 | 1.08 |
| 03/08 | 841 | 862 | 813 | 819 | -1.33% | 2,016,400 | 1161億2119万 | -6.08% | 16.22 | 1.07 |
| 03/07 | 863 | 863 | 830 | 830 | -3.77% | 1,160,800 | 1176億8081万 | -5.25% | 16.44 | 1.09 |
| 03/04 | 875 | 875 | 857 | 863 | -2.71% | 1,357,200 | 1222億8880万 | -1.77% | 17.08 | 1.13 |
| 03/03 | 911 | 911 | 882 | 887 | -3.85% | 956,600 | 1256億9162万 | +0.97% | 17.56 | 1.16 |
| 03/02 | 928 | 928 | 909 | 922 | -0.16% | 812,200 | 1307億2495万 | +5.01% | 18.26 | 1.21 |
| 03/01 | 918 | 929 | 913 | 924 | -0.05% | 1,135,400 | 1309億3763万 | +5.66% | 18.29 | 1.21 |
| 02/29 | 945 | 960 | 923 | 924 | -2.17% | 1,084,600 | 1310億852万 | +6.08% | 18.3 | 1.21 |
| 02/26 | 952 | 959 | 939 | 945 | -1.46% | 629,000 | 1339億1510万 | +9.06% | 18.71 | 1.24 |
| 02/25 | 950 | 961 | 930 | 959 | 0% | 1,295,600 | 1359億7万 | +11.58% | 18.99 | 1.25 |
| 02/24 | 910 | 962 | 895 | 959 | +2.73% | 1,539,600 | 1359億7万 | +12.63% | 18.99 | 1.25 |
| 02/23 | 923 | 955 | 921 | 933 | +2.98% | 1,354,800 | 1322億8458万 | +10.41% | 18.48 | 1.22 |
| 02/22 | 868 | 918 | 868 | 906 | +3.9% | 1,359,600 | 1284億5641万 | +7.99% | 17.95 | 1.18 |
| 02/19 | 887 | 887 | 844 | 872 | -3.16% | 966,600 | 1236億3575万 | +4.31% | 17.27 | 1.14 |
| 02/18 | 855 | 919 | 847 | 901 | +10.49% | 1,993,000 | 1276億7660万 | +8.1% | 17.84 | 1.18 |
| 02/17 | 831 | 859 | 807 | 815 | -2.8% | 757,400 | 1155億5405万 | -1.69% | 16.14 | 1.07 |
| 02/16 | 836 | 856 | 813 | 839 | +0.96% | 967,800 | 1188億8598万 | +1.02% | 16.61 | 1.1 |
| 02/15 | 797 | 836 | 768 | 831 | +15.67% | 1,373,000 | 1177億5171万 | -0.18% | 16.45 | 1.09 |
| 02/12 | 740 | 755 | 712 | 718 | -7.12% | 1,189,200 | 1018億99万 | -13.91% | 14.22 | 0.94 |
| 02/10 | 800 | 803 | 762 | 773 | -3.31% | 762,200 | 1095億9912万 | -8.09% | 15.31 | 1.01 |
| 02/09 | 848 | 851 | 798 | 800 | -9.35% | 654,200 | 1133億5640万 | -5.38% | 15.84 | 1.05 |
| 02/08 | 856 | 887 | 851 | 882 | +3.1% | 525,200 | 1250億5359万 | +3.89% | 17.47 | 1.15 |
| 02/05 | 851 | 873 | 842 | 856 | -2.06% | 411,200 | 1212億9631万 | +0.65% | 16.94 | 1.12 |
| 02/04 | 872 | 885 | 862 | 874 | -0.8% | 597,000 | 1238億4842万 | +2.64% | 17.3 | 1.14 |
| 02/03 | 871 | 887 | 858 | 881 | -0.9% | 608,400 | 1248億4091万 | +3.35% | 17.44 | 1.15 |
| 02/02 | 896 | 900 | 882 | 889 | -3% | 561,200 | 1259億7519万 | +4.28% | 17.6 | 1.16 |
| 02/01 | 898 | 920 | 891 | 916 | +3.27% | 869,400 | 1298億7425万 | +7.51% | 18.14 | 1.2 |
| 01/29 | 871 | 890 | 849 | 887 | +1.6% | 900,800 | 1257億6251万 | +4.23% | 17.57 | 1.16 |
| 01/28 | 868 | 886 | 865 | 873 | -0.46% | 623,200 | 1237億7753万 | +2.46% | 17.29 | 1.14 |
| 01/27 | 846 | 879 | 837 | 877 | +5.16% | 858,200 | 1243億4467万 | +2.57% | 17.37 | 1.15 |
| 01/26 | 819 | 843 | 808 | 834 | +0.91% | 1,055,400 | 1182億4795万 | -2.68% | 16.52 | 1.09 |
| 01/25 | 818 | 831 | 803 | 827 | +3.31% | 1,109,600 | 1171億8457万 | -4.12% | 16.37 | 1.08 |
| 01/22 | 795 | 805 | 786 | 800 | +3.69% | 800,200 | 1134億2729万 | -7.62% | 15.85 | 1.05 |
| 01/21 | 793 | 802 | 771 | 772 | -0.71% | 1,199,800 | 1093億8644万 | -11.42% | 15.28 | 1.01 |
| 01/20 | 806 | 807 | 775 | 777 | -2.94% | 957,800 | 1101億6626万 | -11.5% | 15.39 | 1.02 |
| 01/19 | 801 | 807 | 789 | 801 | +1.27% | 626,800 | 1134億9818万 | -9.55% | 15.86 | 1.05 |
| 01/18 | 789 | 796 | 780 | 791 | -2.35% | 405,600 | 1120億8034万 | -11.28% | 15.66 | 1.03 |
| 01/15 | 804 | 818 | 801 | 810 | +1% | 679,400 | 1147億7424万 | -9.75% | 16.03 | 1.06 |
| 01/14 | 806 | 811 | 793 | 802 | -1.96% | 1,034,200 | 1136億3997万 | -11.24% | 15.88 | 1.05 |
| 01/13 | 846 | 855 | 815 | 818 | -1.45% | 1,497,800 | 1159億851万 | -10.07% | 16.19 | 1.07 |
| 01/12 | 883 | 897 | 830 | 830 | -6.64% | 1,348,800 | 1176億992万 | -9.34% | 16.43 | 1.08 |
| 01/08 | 882 | 901 | 870 | 889 | +0.79% | 808,600 | 1259億7519万 | -3.53% | 17.6 | 1.16 |
| 01/07 | 890 | 903 | 878 | 882 | -0.06% | 1,063,200 | 1249億8270万 | -4.7% | 17.46 | 1.15 |
| 01/06 | 891 | 907 | 875 | 882 | -0.11% | 644,800 | 1250億5359万 | -4.96% | 17.47 | 1.15 |
| 01/05 | 883 | 894 | 873 | 883 | -0.62% | 620,400 | 1251億9537万 | -5.16% | 17.49 | 1.15 |
| 01/04 | 906 | 919 | 884 | 889 | -2.31% | 333,200 | 1259億7519万 | -4.87% | 17.6 | 1.16 |
| 2015 |
| 12/30 | 907 | 914 | 893 | 910 | +1% | 307,200 | 1289億5265万 | -3.04% | 18.01 | 1.19 |
| 12/29 | 888 | 902 | 872 | 901 | +0.84% | 436,000 | 1276億7660万 | -4.2% | 17.84 | 1.18 |
| 12/28 | 875 | 896 | 874 | 893 | +2.53% | 480,400 | 1266億1321万 | -5.2% | 17.69 | 1.17 |
| 12/25 | 885 | 892 | 868 | 871 | -1.58% | 444,800 | 1234億9396万 | -7.73% | 17.25 | 1.14 |
| 12/24 | 907 | 912 | 883 | 885 | -2.43% | 477,600 | 1254億7894万 | -6.45% | 17.53 | 1.16 |
| 12/22 | 903 | 921 | 902 | 907 | -0.82% | 485,200 | 1285億9819万 | -4.12% | 17.97 | 1.19 |
| 12/21 | 931 | 934 | 906 | 915 | -2.51% | 659,600 | 1296億6157万 | -3.23% | 18.11 | 1.2 |
| 12/18 | 931 | 967 | 931 | 938 | +0.54% | 1,034,800 | 1329億9350万 | -0.42% | 18.58 | 1.23 |
| 12/17 | 960 | 967 | 929 | 933 | -0.85% | 1,030,400 | 1322億8458万 | -0.32% | 18.48 | 1.22 |
| 12/16 | 945 | 953 | 934 | 941 | +1.18% | 624,200 | 1334億1885万 | +1.18% | 18.64 | 1.23 |
| 12/15 | 940 | 972 | 929 | 930 | -0.64% | 1,155,200 | 1318億5923万 | +0.76% | 18.42 | 1.22 |
| 12/14 | 930 | 944 | 927 | 936 | -1.21% | 955,400 | 1327億993万 | +1.96% | 18.54 | 1.22 |
| 12/11 | 931 | 955 | 922 | 948 | +1.34% | 1,070,800 | 1343億4045万 | +4.01% | 18.77 | 1.24 |
| 12/10 | 980 | 985 | 931 | 935 | -2.81% | 1,459,400 | 1325億6815万 | +3.31% | 18.52 | 1.22 |
| 12/09 | 935 | 984 | 935 | 962 | +2.34% | 1,800,400 | 1363億9632万 | +7.01% | 19.05 | 1.26 |
| 12/08 | 969 | 978 | 940 | 940 | -2.64% | 943,000 | 1332億7707万 | +5.5% | 18.62 | 1.23 |
| 12/07 | 962 | 980 | 962 | 966 | +0.84% | 962,600 | 1368億9256万 | +9.1% | 19.12 | 1.26 |
| 12/04 | 945 | 970 | 943 | 958 | -0.42% | 902,400 | 1357億5829万 | +9.05% | 18.97 | 1.25 |
| 12/03 | 965 | 979 | 954 | 962 | -1.13% | 764,400 | 1363億2543万 | +10.39% | 19.04 | 1.26 |
| 12/02 | 975 | 988 | 972 | 973 | -1.02% | 738,800 | 1378億8505万 | +12.56% | 19.26 | 1.27 |
| 12/01 | 959 | 984 | 956 | 983 | +2.34% | 798,400 | 1393億289万 | +14.64% | 19.46 | 1.28 |
| 11/30 | 968 | 984 | 952 | 960 | -0.21% | 938,400 | 1361億1275万 | +12.94% | 19.01 | 1.26 |
| 11/27 | 954 | 966 | 951 | 962 | +0.37% | 1,419,600 | 1363億9632万 | +13.98% | 19.05 | 1.26 |
| 11/26 | 963 | 974 | 956 | 959 | -1.79% | 1,120,800 | 1359億7万 | +14.38% | 18.99 | 1.25 |
| 11/25 | 970 | 986 | 967 | 976 | +0.62% | 1,732,400 | 1383億8130万 | +17.31% | 19.33 | 1.28 |
| 11/24 | 940 | 972 | 939 | 970 | +2.86% | 1,525,800 | 1375億3059万 | +17.58% | 19.21 | 1.27 |
| 11/20 | 950 | 957 | 929 | 943 | -0.21% | 1,487,400 | 1337億242万 | +15% | 18.68 | 1.23 |
| 11/19 | 934 | 958 | 934 | 945 | +2.27% | 2,495,600 | 1339億8599万 | +15.81% | 18.72 | 1.24 |
| 11/18 | 910 | 930 | 910 | 924 | +2.95% | 2,243,400 | 1310億852万 | +13.93% | 18.3 | 1.21 |
| 11/17 | 875 | 905 | 870 | 898 | +4.3% | 2,104,800 | 1272億5124万 | +10.94% | 17.78 | 1.17 |
| 11/16 | 843 | 872 | 841 | 861 | +1.41% | 1,507,200 | 1220億523万 | +6.5% | 17.04 | 1.13 |
| 11/13 | 803 | 876 | 800 | 849 | +8.43% | 3,691,800 | 1203億382万 | +5.14% | 16.81 | 1.11 |
| 11/12 | 793 | 793 | 779 | 783 | -0.38% | 490,000 | 1109億4607万 | -3.04% | 15.5 | 1.02 |
| 11/11 | 775 | 792 | 774 | 786 | +1.55% | 610,800 | 1113億7142万 | -2.78% | 15.56 | 1.03 |
| 11/10 | 783 | 783 | 770 | 774 | -2.4% | 716,200 | 1096億7001万 | -4.51% | 15.32 | 1.01 |
| 11/09 | 787 | 795 | 785 | 793 | +1.15% | 472,600 | 1123億6391万 | -2.28% | 15.7 | 1.04 |
| 11/06 | 782 | 789 | 780 | 784 | +0.19% | 401,600 | 1110億8785万 | -3.51% | 15.52 | 1.02 |
| 11/05 | 787 | 792 | 778 | 782 | -0.26% | 544,200 | 1108億7518万 | -3.69% | 15.49 | 1.02 |
| 11/04 | 760 | 796 | 760 | 784 | +1.95% | 825,400 | 1111億5875万 | -3.45% | 15.53 | 1.03 |
