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 |
|---|
| 2018 | 4/1, 株式分割 1→1.5 |
| 2016 |
| 03/31 | 1,569 | 1,569 | 1,507 | 1,507 | -3.38% | 156,150 | 863億7225万 | +11.16% | 51.52 | 2.07 |
| 03/30 | 1,563 | 1,584 | 1,532 | 1,560 | +0.82% | 165,750 | 893億9012万 | +15.99% | 53.32 | 2.14 |
| 03/29 | 1,548 | 1,567 | 1,516 | 1,547 | +1% | 177,000 | 886億6431万 | +16.25% | 52.89 | 2.12 |
| 03/28 | 1,509 | 1,540 | 1,503 | 1,532 | +3.05% | 237,450 | 877億8569万 | +16.24% | 52.36 | 2.1 |
| 03/25 | 1,439 | 1,497 | 1,423 | 1,487 | +5.04% | 302,250 | 851億8802万 | +14.01% | 50.81 | 2.04 |
| 03/24 | 1,402 | 1,424 | 1,390 | 1,415 | +0.33% | 133,950 | 811億53万 | +9.38% | 48.38 | 1.94 |
| 03/23 | 1,411 | 1,421 | 1,400 | 1,411 | +0.76% | 120,150 | 808億3312万 | +9.78% | 48.22 | 1.93 |
| 03/22 | 1,389 | 1,400 | 1,374 | 1,400 | +2.49% | 160,650 | 802億2191万 | +9.63% | 47.85 | 1.92 |
| 03/18 | 1,350 | 1,371 | 1,333 | 1,366 | +1.24% | 196,650 | 782億7366万 | +7.56% | 46.69 | 1.87 |
| 03/17 | 1,375 | 1,394 | 1,338 | 1,349 | -0.25% | 227,550 | 773億1864万 | +7.01% | 46.12 | 1.85 |
| 03/16 | 1,345 | 1,368 | 1,340 | 1,353 | -0.39% | 135,900 | 775億964万 | +7.61% | 46.23 | 1.85 |
| 03/15 | 1,353 | 1,391 | 1,346 | 1,358 | -0.92% | 156,600 | 778億1525万 | +8.38% | 46.42 | 1.86 |
| 03/14 | 1,333 | 1,373 | 1,324 | 1,371 | +4.26% | 134,550 | 785億4107万 | +9.48% | 46.85 | 1.88 |
| 03/11 | 1,299 | 1,325 | 1,287 | 1,315 | +0.56% | 117,000 | 753億3219万 | +5.17% | 44.94 | 1.8 |
| 03/10 | 1,307 | 1,316 | 1,293 | 1,307 | +1.29% | 74,850 | 749億1198万 | +4.42% | 44.69 | 1.79 |
| 03/09 | 1,287 | 1,308 | 1,280 | 1,291 | -0.21% | 128,550 | 739億5696万 | +2.76% | 44.12 | 1.77 |
| 03/08 | 1,273 | 1,300 | 1,255 | 1,293 | +0.88% | 131,400 | 741億976万 | +2.32% | 44.21 | 1.77 |
| 03/07 | 1,292 | 1,302 | 1,274 | 1,282 | -0.47% | 84,900 | 734億6034万 | +0.79% | 43.82 | 1.76 |
| 03/04 | 1,257 | 1,291 | 1,246 | 1,288 | +2.49% | 115,800 | 738億415万 | +0.16% | 44.02 | 1.77 |
| 03/03 | 1,254 | 1,269 | 1,235 | 1,257 | -0.11% | 90,750 | 720億871万 | -3.26% | 42.95 | 1.72 |
| 03/02 | 1,262 | 1,275 | 1,237 | 1,258 | +1.78% | 124,050 | 720億8511万 | -3.97% | 43 | 1.72 |
| 03/01 | 1,230 | 1,245 | 1,208 | 1,236 | +1.64% | 109,500 | 708億2448万 | -6.36% | 42.25 | 1.69 |
| 02/29 | 1,253 | 1,258 | 1,215 | 1,216 | -1.41% | 185,700 | 696億7845万 | -8.5% | 41.56 | 1.67 |
| 02/26 | 1,263 | 1,281 | 1,229 | 1,233 | -2.27% | 135,000 | 706億7168万 | -8.03% | 42.16 | 1.69 |
| 02/25 | 1,253 | 1,300 | 1,252 | 1,262 | +2.88% | 117,900 | 723億1432万 | -6.45% | 43.14 | 1.73 |
| 02/24 | 1,211 | 1,273 | 1,211 | 1,227 | +0.82% | 185,250 | 702億8967万 | -9.54% | 41.93 | 1.68 |
| 02/23 | 1,237 | 1,242 | 1,196 | 1,217 | -1.46% | 138,450 | 697億1666万 | -11% | 41.59 | 1.67 |
| 02/22 | 1,167 | 1,237 | 1,167 | 1,235 | +4.22% | 108,000 | 707億4808万 | -10.73% | 42.2 | 1.69 |
| 02/19 | 1,201 | 1,201 | 1,164 | 1,185 | -2.84% | 127,350 | 678億8301万 | -15.32% | 40.49 | 1.62 |
| 02/18 | 1,221 | 1,235 | 1,207 | 1,219 | +2.24% | 129,300 | 698億6946万 | -13.89% | 41.68 | 1.67 |
| 02/17 | 1,209 | 1,238 | 1,172 | 1,193 | -1.43% | 211,200 | 683億4142万 | -16.77% | 40.77 | 1.63 |
| 02/16 | 1,233 | 1,266 | 1,207 | 1,210 | -2.05% | 148,050 | 693億3465万 | -16.55% | 41.36 | 1.66 |
| 02/15 | 1,201 | 1,247 | 1,191 | 1,235 | +7.61% | 126,750 | 707億8628万 | -15.79% | 42.22 | 1.69 |
| 02/12 | 1,173 | 1,196 | 1,126 | 1,148 | -6.67% | 231,600 | 657億8196万 | -22.54% | 39.24 | 1.57 |
| 02/10 | 1,280 | 1,287 | 1,210 | 1,230 | -2.28% | 188,550 | 704億8067万 | -18.05% | 42.04 | 1.69 |
| 02/09 | 1,273 | 1,296 | 1,227 | 1,259 | -5.08% | 173,550 | 721億2331万 | -16.97% | 43.02 | 1.73 |
| 02/08 | 1,293 | 1,337 | 1,276 | 1,326 | +0.05% | 247,800 | 759億8160万 | -13.33% | 45.32 | 1.82 |
| 02/05 | 1,333 | 1,345 | 1,306 | 1,325 | -3.12% | 225,150 | 759億4340万 | -14.11% | 45.3 | 1.82 |
| 02/04 | 1,413 | 1,415 | 1,361 | 1,368 | -3.3% | 179,700 | 783億8826万 | -12.25% | 46.76 | 1.88 |
| 02/03 | 1,434 | 1,447 | 1,394 | 1,415 | -4.54% | 183,750 | 810億6233万 | -9.89% | 48.35 | 1.94 |
| 02/02 | 1,480 | 1,503 | 1,453 | 1,482 | -0.18% | 241,050 | 849億2062万 | -6.14% | 50.66 | 2.03 |
| 02/01 | 1,533 | 1,586 | 1,481 | 1,485 | -9.76% | 415,500 | 850億7342万 | -6.27% | 50.75 | 2.04 |
| 01/29 | 1,627 | 1,655 | 1,573 | 1,645 | +2.79% | 235,050 | 942億7984万 | +3.35% | 56.24 | 2.26 |
| 01/28 | 1,529 | 1,613 | 1,528 | 1,601 | +3.05% | 154,500 | 917億2038万 | +0.42% | 54.71 | 2.19 |
| 01/27 | 1,546 | 1,569 | 1,529 | 1,553 | +3.74% | 157,200 | 890億812万 | -2.67% | 53.09 | 2.13 |
| 01/26 | 1,457 | 1,515 | 1,437 | 1,497 | +1.81% | 351,750 | 857億9924万 | -6.36% | 51.18 | 2.05 |
| 01/25 | 1,497 | 1,508 | 1,433 | 1,471 | -1.87% | 344,850 | 842億7120万 | -8.03% | 50.27 | 2.02 |
| 01/22 | 1,461 | 1,507 | 1,439 | 1,499 | +3.88% | 265,800 | 858億7564万 | -6.22% | 51.23 | 2.05 |
| 01/21 | 1,427 | 1,485 | 1,423 | 1,443 | +1.12% | 403,200 | 826億6676万 | -9.66% | 49.31 | 1.98 |
| 01/20 | 1,517 | 1,539 | 1,420 | 1,427 | -5.93% | 283,500 | 817億4994万 | -10.72% | 48.76 | 1.96 |
| 01/19 | 1,575 | 1,593 | 1,507 | 1,517 | -5.48% | 327,600 | 869億707万 | -5.09% | 51.84 | 2.08 |
| 01/18 | 1,575 | 1,617 | 1,557 | 1,605 | -2.47% | 193,200 | 919億4959万 | +0.54% | 54.85 | 2.2 |
| 01/15 | 1,627 | 1,671 | 1,627 | 1,645 | +2.53% | 190,350 | 942億7984万 | +3.48% | 56.24 | 2.26 |
| 01/14 | 1,592 | 1,608 | 1,557 | 1,605 | -2.59% | 233,700 | 919億4959万 | +1.37% | 54.85 | 2.2 |
| 01/13 | 1,639 | 1,667 | 1,629 | 1,647 | +1.6% | 143,550 | 943億9444万 | +4.46% | 56.31 | 2.26 |
| 01/12 | 1,621 | 1,677 | 1,595 | 1,621 | -0.08% | 265,200 | 929億461万 | +3.27% | 55.42 | 2.22 |
| 01/08 | 1,603 | 1,646 | 1,576 | 1,623 | +0.75% | 165,900 | 929億8101万 | +3.68% | 55.46 | 2.22 |
| 01/07 | 1,603 | 1,638 | 1,571 | 1,611 | -0.98% | 176,700 | 922億9339万 | +3.38% | 55.05 | 2.21 |
| 01/06 | 1,605 | 1,655 | 1,602 | 1,627 | +0.62% | 212,100 | 932億1022万 | +4.68% | 55.6 | 2.23 |
| 01/05 | 1,587 | 1,630 | 1,551 | 1,617 | +0.58% | 240,600 | 926億3720万 | +4.57% | 55.26 | 2.22 |
| 01/04 | 1,641 | 1,657 | 1,602 | 1,607 | -2.47% | 170,550 | 921億239万 | +4.3% | 54.94 | 2.2 |
| 2015 |
| 12/30 | 1,721 | 1,721 | 1,626 | 1,648 | -4.22% | 388,950 | 944億3264万 | +7.29% | 56.33 | 2.26 |
| 12/29 | 1,645 | 1,727 | 1,625 | 1,721 | +4.66% | 272,100 | 985億9654万 | +12.39% | 58.81 | 2.36 |
| 12/28 | 1,633 | 1,651 | 1,593 | 1,644 | +1.15% | 130,350 | 942億344万 | +8.3% | 56.19 | 2.25 |
| 12/25 | 1,641 | 1,649 | 1,602 | 1,625 | -0.16% | 187,350 | 931億3381万 | +7.92% | 55.55 | 2.23 |
| 12/24 | 1,693 | 1,707 | 1,611 | 1,628 | -3.44% | 355,350 | 932億8662万 | +8.97% | 55.65 | 2.23 |
| 12/22 | 1,694 | 1,697 | 1,643 | 1,686 | +0.36% | 177,000 | 966億1010万 | +13.92% | 57.63 | 2.31 |
| 12/21 | 1,694 | 1,724 | 1,659 | 1,680 | +1.16% | 256,650 | 962億6629万 | +14.91% | 57.42 | 2.3 |
| 12/18 | 1,637 | 1,709 | 1,635 | 1,661 | +3.02% | 474,450 | 951億5846万 | +15% | 56.76 | 2.28 |
| 12/17 | 1,526 | 1,615 | 1,522 | 1,612 | +7.71% | 291,300 | 923億6980万 | +13.12% | 55.1 | 2.21 |
| 12/16 | 1,467 | 1,533 | 1,466 | 1,497 | +3.22% | 183,300 | 857億6104万 | +6.3% | 51.16 | 2.05 |
| 12/15 | 1,481 | 1,498 | 1,443 | 1,450 | -1.45% | 128,250 | 830億8697万 | +3.94% | 49.56 | 1.99 |
| 12/14 | 1,440 | 1,487 | 1,440 | 1,471 | -0.5% | 143,700 | 843億940万 | +6.31% | 50.29 | 2.02 |
| 12/11 | 1,417 | 1,480 | 1,417 | 1,479 | +3.11% | 181,500 | 847億2961万 | +7.77% | 50.54 | 2.03 |
| 12/10 | 1,441 | 1,461 | 1,432 | 1,434 | -1.6% | 105,300 | 821億7015万 | +5.44% | 49.01 | 1.97 |
| 12/09 | 1,441 | 1,473 | 1,441 | 1,457 | +0.28% | 100,800 | 835億718万 | +8.03% | 49.81 | 2 |
| 12/08 | 1,468 | 1,485 | 1,444 | 1,453 | -0.77% | 86,850 | 832億7798万 | +8.62% | 49.68 | 1.99 |
| 12/07 | 1,469 | 1,495 | 1,459 | 1,465 | +0.6% | 80,100 | 839億2739万 | +10.37% | 50.06 | 2.01 |
| 12/04 | 1,477 | 1,491 | 1,437 | 1,456 | -1.62% | 116,250 | 834億3078万 | +10.64% | 49.77 | 2 |
| 12/03 | 1,479 | 1,483 | 1,461 | 1,480 | -0.18% | 100,200 | 848億602万 | +13.41% | 50.59 | 2.03 |
| 12/02 | 1,463 | 1,490 | 1,443 | 1,483 | +1.55% | 135,000 | 849億5882万 | +14.76% | 50.68 | 2.03 |
| 12/01 | 1,499 | 1,518 | 1,448 | 1,460 | -2.67% | 196,500 | 836億5999万 | +14.15% | 49.9 | 2 |
| 11/30 | 1,427 | 1,500 | 1,415 | 1,500 | +4.46% | 329,250 | 859億5204万 | +18.39% | 51.27 | 2.06 |
| 11/27 | 1,487 | 1,497 | 1,433 | 1,436 | -3.19% | 155,400 | 822億8476万 | +14.6% | 49.08 | 1.97 |
| 11/26 | 1,467 | 1,529 | 1,447 | 1,483 | -0.45% | 230,250 | 849億9702万 | +19.33% | 50.7 | 2.03 |
| 11/25 | 1,559 | 1,559 | 1,467 | 1,490 | -2.32% | 448,500 | 853億7903万 | +21.24% | 50.93 | 2.04 |
| 11/24 | 1,413 | 1,565 | 1,413 | 1,525 | +9% | 656,550 | 874億368万 | +25.44% | 52.14 | 2.09 |
| 11/20 | 1,341 | 1,431 | 1,341 | 1,399 | +4.58% | 379,050 | 801億8371万 | +16.42% | 47.83 | 1.92 |
| 11/19 | 1,328 | 1,341 | 1,319 | 1,338 | +0.8% | 115,800 | 766億6922万 | +12.06% | 45.73 | 1.83 |
| 11/18 | 1,281 | 1,327 | 1,279 | 1,327 | +4.4% | 154,650 | 760億5801万 | +11.63% | 45.37 | 1.82 |
| 11/17 | 1,243 | 1,273 | 1,240 | 1,271 | +3.14% | 116,550 | 728億4913万 | +7.47% | 43.45 | 1.74 |
| 11/16 | 1,229 | 1,239 | 1,217 | 1,233 | -0.05% | 125,850 | 706億3348万 | +4.46% | 42.13 | 1.69 |
| 11/13 | 1,198 | 1,253 | 1,188 | 1,233 | +3.7% | 311,850 | 706億7168万 | +4.88% | 42.16 | 1.69 |
| 11/12 | 1,180 | 1,194 | 1,167 | 1,189 | +0.39% | 60,300 | 681億5042万 | +1.31% | 40.65 | 1.63 |
| 11/11 | 1,161 | 1,185 | 1,156 | 1,185 | +1.72% | 33,450 | 678億8301万 | +1.08% | 40.49 | 1.62 |
| 11/10 | 1,177 | 1,180 | 1,162 | 1,165 | -1.8% | 40,350 | 667億3698万 | -0.54% | 39.81 | 1.6 |
| 11/09 | 1,164 | 1,195 | 1,164 | 1,186 | +1.37% | 67,500 | 679億5941万 | +1.37% | 40.54 | 1.63 |
| 11/06 | 1,179 | 1,179 | 1,161 | 1,170 | -0.45% | 41,400 | 670億4259万 | +0.34% | 39.99 | 1.6 |
| 11/05 | 1,176 | 1,195 | 1,171 | 1,175 | +0.4% | 60,600 | 673億4820万 | +1.15% | 40.17 | 1.61 |
| 11/04 | 1,174 | 1,183 | 1,155 | 1,171 | +0.4% | 45,600 | 670億8079万 | +1.27% | 40.01 | 1.6 |
