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 | 941 | 953 | 923 | 943 | +0.11% | 1,236,300 | 2030億2027万 | -0.53% | 9.11 | 1.04 |
| 03/30 | 955 | 956 | 942 | 942 | -1.36% | 549,700 | 2028億498万 | -0.63% | 9.1 | 1.04 |
| 03/29 | 939 | 956 | 937 | 955 | +0.84% | 678,800 | 2056億377万 | +0.74% | 9.23 | 1.05 |
| 03/28 | 940 | 957 | 934 | 947 | +0.85% | 1,427,000 | 2038億8144万 | -0.11% | 9.15 | 1.04 |
| 03/25 | 951 | 951 | 927 | 939 | 0% | 758,400 | 2021億5910万 | -1.16% | 9.07 | 1.04 |
| 03/24 | 955 | 955 | 938 | 939 | -1.78% | 1,018,000 | 2021億5910万 | -1.47% | 9.07 | 1.04 |
| 03/23 | 936 | 969 | 932 | 956 | +1.92% | 1,334,700 | 2058億1906万 | +0.1% | 9.24 | 1.05 |
| 03/22 | 917 | 939 | 913 | 938 | +3.99% | 1,295,100 | 2019億4381万 | -1.99% | 9.06 | 1.03 |
| 03/18 | 904 | 920 | 893 | 902 | -0.22% | 1,654,800 | 1941億9330万 | -6.14% | 8.71 | 0.99 |
| 03/17 | 930 | 935 | 899 | 904 | -2.59% | 1,271,200 | 1946億2388万 | -6.32% | 8.73 | 1 |
| 03/16 | 920 | 943 | 919 | 928 | +0.22% | 991,800 | 1997億9089万 | -4.23% | 8.96 | 1.02 |
| 03/15 | 911 | 943 | 911 | 926 | +1.76% | 1,329,900 | 1993億6031万 | -5.03% | 8.95 | 1.02 |
| 03/14 | 906 | 915 | 896 | 910 | +0.89% | 1,183,600 | 1959億1563万 | -7.43% | 8.79 | 1 |
| 03/11 | 883 | 907 | 880 | 902 | +2.04% | 2,295,700 | 1941億9330万 | -8.98% | 8.71 | 0.99 |
| 03/10 | 925 | 925 | 860 | 884 | -8.3% | 4,298,000 | 1903億1805万 | -11.6% | 8.54 | 0.97 |
| 03/09 | 974 | 987 | 959 | 964 | -0.52% | 1,126,200 | 2075億4140万 | -4.74% | 9.31 | 1.06 |
| 03/08 | 989 | 992 | 960 | 969 | -2.61% | 927,900 | 2086億1786万 | -5% | 9.36 | 1.07 |
| 03/07 | 1,015 | 1,015 | 986 | 995 | -1.49% | 1,120,500 | 2142億1545万 | -3.12% | 9.61 | 1.1 |
| 03/04 | 1,000 | 1,030 | 992 | 1,010 | +0.8% | 1,402,500 | 2174億4483万 | -2.04% | 9.76 | 1.11 |
| 03/03 | 971 | 1,014 | 970 | 1,002 | +2.45% | 1,685,200 | 2157億2249万 | -3% | 9.68 | 1.11 |
| 03/02 | 980 | 984 | 946 | 978 | +1.35% | 2,016,800 | 2105億5548万 | -5.69% | 9.45 | 1.08 |
| 03/01 | 947 | 974 | 928 | 965 | +0.94% | 1,003,600 | 2077億5669万 | -7.3% | 9.32 | 1.06 |
| 02/29 | 985 | 989 | 954 | 956 | -2.05% | 833,500 | 2058億1906万 | -8.69% | 9.24 | 1.05 |
| 02/26 | 970 | 983 | 966 | 976 | +1.14% | 1,073,200 | 2101億2490万 | -7.4% | 9.43 | 1.08 |
| 02/25 | 944 | 969 | 942 | 965 | +2.44% | 1,253,400 | 2077億5669万 | -8.62% | 9.32 | 1.06 |
| 02/24 | 933 | 964 | 928 | 942 | -0.63% | 925,900 | 2028億498万 | -11.22% | 9.1 | 1.04 |
| 02/23 | 967 | 973 | 945 | 948 | -1.96% | 1,547,600 | 2040億9673万 | -11.4% | 9.16 | 1.05 |
| 02/22 | 987 | 996 | 955 | 967 | -2.22% | 1,566,400 | 2081億8727万 | -10.3% | 9.34 | 1.07 |
| 02/19 | 999 | 1,011 | 970 | 989 | -1.3% | 1,506,400 | 2129億2370万 | -8.93% | 9.55 | 1.09 |
| 02/18 | 1,013 | 1,020 | 996 | 1,002 | +0.2% | 1,090,800 | 2157億2249万 | -8.49% | 9.68 | 1.11 |
| 02/17 | 1,014 | 1,028 | 975 | 1,000 | -0.79% | 1,793,400 | 2152億9191万 | -9.34% | 9.66 | 1.1 |
| 02/16 | 1,025 | 1,028 | 1,002 | 1,008 | -2.14% | 1,623,200 | 2170億1424万 | -9.19% | 9.74 | 1.11 |
| 02/15 | 1,029 | 1,036 | 991 | 1,030 | +3.73% | 1,619,600 | 2217億5066万 | -7.87% | 9.95 | 1.14 |
| 02/12 | 1,000 | 1,026 | 983 | 993 | -3.31% | 2,221,200 | 2137億8486万 | -11.81% | 9.59 | 1.1 |
| 02/10 | 1,077 | 1,084 | 993 | 1,027 | -4.02% | 1,719,600 | 2211億479万 | -9.67% | 9.92 | 1.13 |
| 02/09 | 1,086 | 1,097 | 1,062 | 1,070 | -4.12% | 1,406,600 | 2303億6234万 | -6.63% | 10.34 | 1.18 |
| 02/08 | 1,099 | 1,124 | 1,093 | 1,116 | +0.63% | 1,001,300 | 2402億6577万 | -3.13% | 10.78 | 1.23 |
| 02/05 | 1,123 | 1,128 | 1,095 | 1,109 | -2.72% | 1,147,500 | 2387億5873万 | -4.23% | 10.71 | 1.22 |
| 02/04 | 1,174 | 1,177 | 1,138 | 1,140 | -3.39% | 1,575,200 | 2454億3277万 | -1.89% | 11.01 | 1.26 |
| 02/03 | 1,163 | 1,182 | 1,148 | 1,180 | +0.77% | 2,093,400 | 2540億4445万 | +1.29% | 11.4 | 1.3 |
| 02/02 | 1,149 | 1,177 | 1,142 | 1,171 | +3.54% | 1,978,000 | 2521億682万 | +0.6% | 11.31 | 1.29 |
| 02/01 | 1,154 | 1,188 | 1,111 | 1,131 | +1.71% | 2,706,100 | 2434億9515万 | -2.92% | 10.93 | 1.25 |
| 01/29 | 1,077 | 1,113 | 1,057 | 1,112 | +4.91% | 1,679,600 | 2394億460万 | -4.79% | 10.74 | 1.23 |
| 01/28 | 1,085 | 1,089 | 1,050 | 1,060 | -3.81% | 2,483,800 | 2282億942万 | -9.4% | 10.24 | 1.17 |
| 01/27 | 1,088 | 1,103 | 1,077 | 1,102 | +3.47% | 1,467,300 | 2372億5168万 | -6.05% | 10.65 | 1.22 |
| 01/26 | 1,096 | 1,099 | 1,045 | 1,065 | -5.08% | 2,213,200 | 2292億8588万 | -9.36% | 10.29 | 1.17 |
| 01/25 | 1,132 | 1,138 | 1,104 | 1,122 | +0.81% | 923,300 | 2415億5752万 | -4.75% | 10.84 | 1.24 |
| 01/22 | 1,081 | 1,116 | 1,065 | 1,113 | +6% | 1,312,300 | 2396億1989万 | -5.52% | 10.75 | 1.23 |
| 01/21 | 1,086 | 1,103 | 1,047 | 1,050 | -3.67% | 1,221,900 | 2260億5650万 | -10.87% | 10.14 | 1.16 |
| 01/20 | 1,151 | 1,155 | 1,087 | 1,090 | -5.13% | 987,900 | 2346億6818万 | -7.71% | 10.53 | 1.2 |
| 01/19 | 1,156 | 1,176 | 1,137 | 1,149 | -1.29% | 830,600 | 2473億7040万 | -2.87% | 11.1 | 1.27 |
| 01/18 | 1,143 | 1,176 | 1,142 | 1,164 | -0.34% | 1,170,200 | 2505億9978万 | -1.52% | 11.24 | 1.28 |
| 01/15 | 1,207 | 1,218 | 1,155 | 1,168 | -2.59% | 2,077,400 | 2514億6095万 | -0.93% | 11.28 | 1.29 |
| 01/14 | 1,180 | 1,207 | 1,173 | 1,199 | -0.66% | 1,097,000 | 2581億3500万 | +1.87% | 11.58 | 1.32 |
| 01/13 | 1,186 | 1,207 | 1,167 | 1,207 | +2.72% | 988,100 | 2598億5733万 | +2.81% | 11.66 | 1.33 |
| 01/12 | 1,186 | 1,210 | 1,173 | 1,175 | -2.73% | 1,166,900 | 2529億6799万 | +0.34% | 11.35 | 1.3 |
| 01/08 | 1,228 | 1,243 | 1,186 | 1,208 | -1.95% | 1,452,400 | 2600億7262万 | +3.16% | 11.67 | 1.33 |
| 01/07 | 1,249 | 1,264 | 1,213 | 1,232 | -1.99% | 1,781,300 | 2652億3963万 | +5.48% | 11.9 | 1.36 |
| 01/06 | 1,267 | 1,289 | 1,246 | 1,257 | -0.24% | 1,739,800 | 2706億2193万 | +8.08% | 12.14 | 1.39 |
| 01/05 | 1,238 | 1,281 | 1,229 | 1,260 | +2.61% | 1,606,100 | 2712億6780万 | +8.81% | 12.17 | 1.39 |
| 01/04 | 1,251 | 1,251 | 1,210 | 1,228 | -1.52% | 1,124,700 | 2643億7846万 | +6.41% | 11.86 | 1.35 |
| 2015 |
| 12/30 | 1,228 | 1,252 | 1,222 | 1,247 | +1.96% | 892,300 | 2684億6901万 | +8.34% | 12.05 | 1.38 |
| 12/29 | 1,215 | 1,228 | 1,184 | 1,223 | +0.49% | 931,400 | 2633億200万 | +6.63% | 11.81 | 1.35 |
| 12/28 | 1,180 | 1,218 | 1,174 | 1,217 | +5.37% | 1,310,600 | 2620億1025万 | +6.2% | 11.76 | 1.34 |
| 12/25 | 1,195 | 1,205 | 1,150 | 1,155 | -3.67% | 832,500 | 2486億6215万 | +0.87% | 11.16 | 1.27 |
| 12/24 | 1,193 | 1,224 | 1,191 | 1,199 | +0.93% | 1,530,500 | 2581億3500万 | +4.53% | 11.58 | 1.32 |
| 12/22 | 1,169 | 1,194 | 1,153 | 1,188 | +1.28% | 1,526,300 | 2557億6679万 | +3.39% | 11.48 | 1.31 |
| 12/21 | 1,140 | 1,177 | 1,133 | 1,173 | +3.17% | 1,384,100 | 2525億3741万 | +2% | 11.33 | 1.29 |
| 12/18 | 1,143 | 1,151 | 1,129 | 1,137 | -1.22% | 2,085,200 | 2447億8690万 | -1.3% | 10.98 | 1.25 |
| 12/17 | 1,140 | 1,176 | 1,137 | 1,151 | +2.04% | 1,412,600 | 2478億99万 | -0.52% | 11.12 | 1.27 |
| 12/16 | 1,130 | 1,137 | 1,114 | 1,128 | 0% | 961,500 | 2428億4927万 | -2.76% | 10.9 | 1.24 |
| 12/15 | 1,119 | 1,134 | 1,101 | 1,128 | +1.08% | 969,000 | 2428億4927万 | -2.93% | 10.9 | 1.24 |
| 12/14 | 1,108 | 1,119 | 1,089 | 1,116 | -1.06% | 806,200 | 2402億6577万 | -4.29% | 10.78 | 1.23 |
| 12/11 | 1,129 | 1,141 | 1,123 | 1,128 | -1.23% | 984,000 | 2428億4927万 | -3.59% | 10.9 | 1.24 |
| 12/10 | 1,103 | 1,146 | 1,102 | 1,142 | +3.07% | 1,663,600 | 2458億6336万 | -2.64% | 11.03 | 1.26 |
| 12/09 | 1,107 | 1,129 | 1,096 | 1,108 | +1.65% | 1,753,800 | 2385億4343万 | -5.7% | 10.7 | 1.22 |
| 12/08 | 1,116 | 1,122 | 1,090 | 1,090 | -3.02% | 1,112,000 | 2346億6818万 | -7.63% | 10.53 | 1.2 |
| 12/07 | 1,142 | 1,147 | 1,122 | 1,124 | 0% | 801,800 | 2419億8810万 | -5.47% | 10.86 | 1.24 |
| 12/04 | 1,115 | 1,125 | 1,112 | 1,124 | -1.49% | 972,100 | 2419億8810万 | -5.94% | 10.86 | 1.24 |
| 12/03 | 1,162 | 1,164 | 1,139 | 1,141 | -2.31% | 815,400 | 2456億4807万 | -5% | 11.02 | 1.26 |
| 12/02 | 1,141 | 1,181 | 1,140 | 1,168 | +2.19% | 1,116,500 | 2514億6095万 | -3.23% | 11.28 | 1.29 |
| 12/01 | 1,114 | 1,156 | 1,114 | 1,143 | +3.07% | 960,900 | 2460億7865万 | -5.69% | 11.04 | 1.26 |
| 11/30 | 1,135 | 1,141 | 1,106 | 1,109 | -2.2% | 906,800 | 2387億5873万 | -8.95% | 10.71 | 1.22 |
| 11/27 | 1,146 | 1,154 | 1,132 | 1,134 | -1.9% | 768,900 | 2441億4102万 | -7.43% | 10.96 | 1.25 |
| 11/26 | 1,147 | 1,173 | 1,146 | 1,156 | 0% | 709,000 | 2488億7745万 | -6.17% | 11.17 | 1.27 |
| 11/25 | 1,145 | 1,180 | 1,144 | 1,156 | +0.87% | 1,062,700 | 2488億7745万 | -6.55% | 11.17 | 1.27 |
| 11/24 | 1,173 | 1,182 | 1,132 | 1,146 | -3.05% | 1,659,000 | 2467億2453万 | -7.66% | 11.07 | 1.26 |
| 11/20 | 1,200 | 1,205 | 1,173 | 1,182 | -1.91% | 1,084,600 | 2544億7503万 | -5.14% | 11.42 | 1.3 |
| 11/19 | 1,206 | 1,221 | 1,201 | 1,205 | 0% | 611,300 | 2594億2675万 | -3.52% | 11.64 | 1.33 |
| 11/18 | 1,244 | 1,250 | 1,201 | 1,205 | -3.21% | 989,500 | 2594億2675万 | -3.68% | 11.64 | 1.33 |
| 11/17 | 1,230 | 1,253 | 1,228 | 1,245 | +1.88% | 590,500 | 2680億3843万 | -0.72% | 12.03 | 1.37 |
| 11/16 | 1,193 | 1,235 | 1,191 | 1,222 | +0.16% | 514,000 | 2630億8671万 | -2.63% | 11.81 | 1.35 |
| 11/13 | 1,240 | 1,243 | 1,217 | 1,220 | -3.25% | 763,200 | 2626億5613万 | -2.79% | 11.79 | 1.35 |
| 11/12 | 1,200 | 1,265 | 1,200 | 1,261 | +4.47% | 1,648,500 | 2714億8310万 | +0.4% | 12.18 | 1.39 |
| 11/11 | 1,186 | 1,210 | 1,177 | 1,207 | +1.17% | 1,096,700 | 2598億5733万 | -3.75% | 11.66 | 1.33 |
| 11/10 | 1,210 | 1,216 | 1,186 | 1,193 | -2.69% | 705,800 | 2568億4325万 | -4.86% | 11.53 | 1.32 |
| 11/09 | 1,230 | 1,232 | 1,211 | 1,226 | 0% | 672,100 | 2639億4788万 | -2.15% | 11.84 | 1.35 |
| 11/06 | 1,214 | 1,235 | 1,209 | 1,226 | +2.08% | 734,500 | 2639億4788万 | -2% | 11.84 | 1.35 |
| 11/05 | 1,194 | 1,205 | 1,179 | 1,201 | +1.09% | 935,000 | 2585億6558万 | -3.77% | 11.6 | 1.32 |
| 11/04 | 1,235 | 1,240 | 1,181 | 1,188 | -4.12% | 1,794,300 | 2557億6679万 | -4.65% | 11.48 | 1.31 |
