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 | 1,784 | 1,797 | 1,759 | 1,780 | +0.06% | 44,000 | 733億94万 | -1.44% | 15.36 | 1.63 |
| 03/30 | 1,755 | 1,798 | 1,753 | 1,779 | -0.11% | 64,100 | 732億5976万 | -1.33% | 15.35 | 1.63 |
| 03/29 | 1,765 | 1,785 | 1,750 | 1,781 | -0.34% | 61,900 | 733億4212万 | -1.11% | 15.37 | 1.63 |
| 03/28 | 1,750 | 1,799 | 1,746 | 1,787 | +0.96% | 140,300 | 735億8920万 | -0.72% | 15.42 | 1.63 |
| 03/25 | 1,765 | 1,775 | 1,747 | 1,770 | +0.4% | 79,200 | 728億8914万 | -1.56% | 15.27 | 1.62 |
| 03/24 | 1,780 | 1,800 | 1,759 | 1,763 | -1.4% | 85,200 | 726億87万 | -2% | 15.21 | 1.61 |
| 03/23 | 1,815 | 1,820 | 1,781 | 1,788 | -1.76% | 58,000 | 736億3038万 | -0.5% | 15.43 | 1.63 |
| 03/22 | 1,793 | 1,830 | 1,791 | 1,820 | +1.17% | 40,900 | 749億4815万 | +1.34% | 15.7 | 1.66 |
| 03/18 | 1,808 | 1,808 | 1,791 | 1,799 | -0.55% | 36,300 | 740億8337万 | +0.11% | 15.52 | 1.64 |
| 03/17 | 1,815 | 1,836 | 1,795 | 1,809 | -0.22% | 38,400 | 744億9517万 | +0.84% | 15.61 | 1.65 |
| 03/16 | 1,868 | 1,868 | 1,813 | 1,813 | -3.31% | 51,700 | 746億5989万 | +1.06% | 15.64 | 1.66 |
| 03/15 | 1,848 | 1,879 | 1,843 | 1,875 | +1.52% | 45,000 | 772億1307万 | +4.52% | 16.18 | 1.71 |
| 03/14 | 1,843 | 1,850 | 1,836 | 1,847 | +0.98% | 26,600 | 760億6002万 | +2.95% | 15.93 | 1.69 |
| 03/11 | 1,824 | 1,843 | 1,801 | 1,829 | +0.11% | 34,400 | 753億1877万 | +2.06% | 15.78 | 1.67 |
| 03/10 | 1,822 | 1,834 | 1,819 | 1,827 | +1.61% | 29,700 | 752億3641万 | +2.12% | 15.76 | 1.67 |
| 03/09 | 1,800 | 1,800 | 1,785 | 1,798 | -0.17% | 23,400 | 740億4219万 | +0.39% | 15.51 | 1.64 |
| 03/08 | 1,809 | 1,816 | 1,791 | 1,801 | -0.5% | 31,200 | 741億6573万 | +0.33% | 15.54 | 1.65 |
| 03/07 | 1,838 | 1,838 | 1,807 | 1,810 | -2% | 20,800 | 745億3635万 | +0.61% | 15.62 | 1.65 |
| 03/04 | 1,807 | 1,847 | 1,800 | 1,847 | +1.6% | 29,900 | 760億6002万 | +2.61% | 15.93 | 1.69 |
| 03/03 | 1,799 | 1,819 | 1,792 | 1,818 | +1.06% | 21,400 | 748億6579万 | +1.06% | 15.68 | 1.66 |
| 03/02 | 1,824 | 1,829 | 1,799 | 1,799 | +0.11% | 27,300 | 740億8337万 | +0.06% | 15.52 | 1.64 |
| 03/01 | 1,820 | 1,824 | 1,791 | 1,797 | -0.94% | 15,100 | 740億100万 | 0% | 15.5 | 1.64 |
| 02/29 | 1,835 | 1,855 | 1,807 | 1,814 | +0.06% | 39,700 | 747億107万 | +1% | 15.65 | 1.66 |
| 02/26 | 1,800 | 1,829 | 1,790 | 1,813 | +2.14% | 27,900 | 746億5989万 | +1.12% | 15.64 | 1.66 |
| 02/25 | 1,734 | 1,784 | 1,734 | 1,775 | +3.5% | 16,600 | 730億9504万 | -0.62% | 15.31 | 1.62 |
| 02/24 | 1,729 | 1,775 | 1,711 | 1,715 | -0.92% | 25,800 | 706億2422万 | -3.81% | 14.8 | 1.57 |
| 02/23 | 1,752 | 1,755 | 1,731 | 1,731 | -1.42% | 18,400 | 712億8310万 | -2.97% | 14.93 | 1.58 |
| 02/22 | 1,738 | 1,766 | 1,736 | 1,756 | +0.52% | 17,700 | 723億1261万 | -1.68% | 15.15 | 1.6 |
| 02/19 | 1,765 | 1,765 | 1,730 | 1,747 | -1.58% | 14,200 | 719億4199万 | -2.24% | 15.07 | 1.6 |
| 02/18 | 1,767 | 1,791 | 1,737 | 1,775 | +2.78% | 21,700 | 730億9504万 | -0.73% | 15.31 | 1.62 |
| 02/17 | 1,765 | 1,781 | 1,718 | 1,727 | -2.26% | 24,900 | 711億1838万 | -3.52% | 14.9 | 1.58 |
| 02/16 | 1,805 | 1,826 | 1,766 | 1,767 | -3.39% | 33,300 | 727億6560万 | -1.4% | 15.24 | 1.61 |
| 02/15 | 1,796 | 1,830 | 1,769 | 1,829 | +5.18% | 46,700 | 753億1877万 | +1.95% | 15.78 | 1.67 |
| 02/12 | 1,737 | 1,796 | 1,737 | 1,739 | -4.03% | 64,300 | 716億1255万 | -3.07% | 15 | 1.59 |
| 02/10 | 1,830 | 1,830 | 1,772 | 1,812 | +0.72% | 50,100 | 746億1871万 | +0.72% | 15.63 | 1.66 |
| 02/09 | 1,817 | 1,832 | 1,788 | 1,799 | -3.59% | 31,300 | 740億8337万 | -0.11% | 15.52 | 1.64 |
| 02/08 | 1,800 | 1,868 | 1,790 | 1,866 | +3.38% | 28,000 | 768億4245万 | +3.44% | 16.1 | 1.7 |
| 02/05 | 1,766 | 1,805 | 1,766 | 1,805 | +1.98% | 34,300 | 743億3045万 | -0.06% | 15.57 | 1.65 |
| 02/04 | 1,822 | 1,864 | 1,767 | 1,770 | -4.94% | 32,500 | 728億8914万 | -2.16% | 15.27 | 1.62 |
| 02/03 | 1,860 | 1,864 | 1,822 | 1,862 | -1.48% | 25,700 | 766億7772万 | +2.7% | 16.06 | 1.7 |
| 02/02 | 1,876 | 1,898 | 1,873 | 1,890 | -0.84% | 18,500 | 778億3077万 | +4.25% | 16.31 | 1.73 |
| 02/01 | 1,845 | 1,906 | 1,845 | 1,906 | +3.59% | 33,400 | 784億8966万 | +5.13% | 16.44 | 1.74 |
| 01/29 | 1,840 | 1,868 | 1,782 | 1,840 | +0.33% | 51,300 | 757億7176万 | +1.38% | 15.87 | 1.68 |
| 01/28 | 1,787 | 1,836 | 1,780 | 1,834 | +2.63% | 24,300 | 755億2468万 | +0.82% | 15.82 | 1.68 |
| 01/27 | 1,782 | 1,795 | 1,771 | 1,787 | +1.48% | 9,100 | 735億8920万 | -1.97% | 15.42 | 1.63 |
| 01/26 | 1,780 | 1,791 | 1,758 | 1,761 | -1.57% | 14,600 | 725億1851万 | -3.77% | 15.19 | 1.61 |
| 01/25 | 1,756 | 1,794 | 1,746 | 1,789 | +3.83% | 21,400 | 736億7156万 | -2.45% | 15.43 | 1.63 |
| 01/22 | 1,672 | 1,729 | 1,663 | 1,723 | +5.13% | 39,400 | 709億5366万 | -6.21% | 14.87 | 1.57 |
| 01/21 | 1,663 | 1,715 | 1,639 | 1,639 | -3.76% | 38,600 | 674億9452万 | -11.07% | 14.14 | 1.5 |
| 01/20 | 1,745 | 1,776 | 1,702 | 1,703 | -1.84% | 29,800 | 701億3006万 | -8.14% | 14.69 | 1.56 |
| 01/19 | 1,778 | 1,795 | 1,733 | 1,735 | -2.42% | 24,500 | 714億4783万 | -6.82% | 14.97 | 1.58 |
| 01/18 | 1,750 | 1,788 | 1,750 | 1,778 | -1.11% | 22,100 | 732億1858万 | -4.87% | 15.34 | 1.62 |
| 01/15 | 1,811 | 1,834 | 1,787 | 1,798 | +1.35% | 23,300 | 740億4219万 | -4.16% | 15.51 | 1.64 |
| 01/14 | 1,799 | 1,810 | 1,753 | 1,774 | -2.42% | 30,900 | 730億5386万 | -5.74% | 15.31 | 1.62 |
| 01/13 | 1,775 | 1,833 | 1,775 | 1,818 | +2.83% | 16,800 | 748億6579万 | -3.81% | 15.68 | 1.66 |
| 01/12 | 1,815 | 1,834 | 1,761 | 1,768 | -2.54% | 40,200 | 728億678万 | -6.8% | 15.25 | 1.62 |
| 01/08 | 1,820 | 1,837 | 1,807 | 1,814 | -0.82% | 39,800 | 747億107万 | -4.78% | 15.65 | 1.66 |
| 01/07 | 1,868 | 1,879 | 1,818 | 1,829 | -2.14% | 80,700 | 753億1877万 | -4.34% | 15.78 | 1.67 |
| 01/06 | 1,867 | 1,900 | 1,851 | 1,869 | -0.59% | 36,200 | 769億6599万 | -2.61% | 16.12 | 1.71 |
| 01/05 | 1,863 | 1,897 | 1,844 | 1,880 | +0.53% | 23,600 | 774億1897万 | -2.34% | 16.22 | 1.72 |
| 01/04 | 1,900 | 1,913 | 1,865 | 1,870 | -2.45% | 39,900 | 770億717万 | -3.11% | 16.13 | 1.71 |
| 2015 |
| 12/30 | 1,894 | 1,925 | 1,874 | 1,917 | +1.97% | 43,400 | 789億4264万 | -0.93% | 16.53 | 1.75 |
| 12/29 | 1,873 | 1,892 | 1,854 | 1,880 | +0.43% | 35,300 | 774億1897万 | -3.09% | 16.21 | 1.72 |
| 12/28 | 1,859 | 1,873 | 1,825 | 1,872 | +1.03% | 41,100 | 770億8953万 | -3.9% | 16.14 | 1.71 |
| 12/25 | 1,884 | 1,884 | 1,852 | 1,853 | -1.7% | 23,100 | 763億710万 | -5.17% | 15.98 | 1.69 |
| 12/24 | 1,954 | 1,954 | 1,880 | 1,885 | -3.53% | 30,200 | 776億2487万 | -3.88% | 16.25 | 1.72 |
| 12/22 | 1,921 | 1,971 | 1,921 | 1,954 | +1.09% | 30,500 | 804億6631万 | -0.66% | 16.85 | 1.78 |
| 12/21 | 1,927 | 1,965 | 1,896 | 1,933 | -0.82% | 34,900 | 796億153万 | -1.78% | 16.67 | 1.76 |
| 12/18 | 1,962 | 1,997 | 1,940 | 1,949 | -0.66% | 47,400 | 802億6041万 | -1.12% | 16.8 | 1.78 |
| 12/17 | 1,907 | 1,962 | 1,899 | 1,962 | +4.92% | 45,000 | 807億9576万 | -0.56% | 16.92 | 1.79 |
| 12/16 | 1,856 | 1,895 | 1,855 | 1,870 | +0.97% | 55,300 | 770億717万 | -5.12% | 16.12 | 1.71 |
| 12/15 | 1,870 | 1,914 | 1,850 | 1,852 | -1.44% | 36,700 | 762億6592万 | -6.09% | 15.97 | 1.69 |
| 12/14 | 1,840 | 1,889 | 1,840 | 1,879 | -2.03% | 47,100 | 773億7779万 | -4.76% | 16.2 | 1.72 |
| 12/11 | 1,871 | 1,934 | 1,870 | 1,918 | +1.48% | 50,000 | 789億8382万 | -2.79% | 16.54 | 1.75 |
| 12/10 | 1,926 | 1,938 | 1,887 | 1,890 | -1.72% | 52,900 | 778億3077万 | -4.11% | 16.3 | 1.73 |
| 12/09 | 1,935 | 1,945 | 1,909 | 1,923 | -0.93% | 29,700 | 791億8972万 | -2.39% | 16.58 | 1.76 |
| 12/08 | 1,954 | 1,967 | 1,937 | 1,941 | -0.67% | 44,000 | 799億3097万 | -1.42% | 16.74 | 1.77 |
| 12/07 | 1,971 | 1,989 | 1,953 | 1,954 | -0.26% | 40,400 | 804億6631万 | -0.61% | 16.85 | 1.78 |
| 12/04 | 1,960 | 1,986 | 1,951 | 1,959 | -1.66% | 35,900 | 806億7221万 | -0.1% | 16.89 | 1.79 |
| 12/03 | 1,980 | 2,012 | 1,976 | 1,992 | +0.71% | 46,600 | 820億3116万 | +1.84% | 17.18 | 1.82 |
| 12/02 | 2,029 | 2,029 | 1,962 | 1,978 | -0.7% | 66,000 | 814億5464万 | +1.49% | 17.05 | 1.81 |
| 12/01 | 2,000 | 2,005 | 1,984 | 1,992 | -0.35% | 23,100 | 820億3116万 | +2.47% | 17.18 | 1.82 |
| 11/30 | 1,992 | 2,007 | 1,978 | 1,999 | -0.7% | 38,400 | 823億1943万 | +3.2% | 17.24 | 1.83 |
| 11/27 | 2,020 | 2,038 | 1,995 | 2,013 | -0.35% | 23,200 | 828億9595万 | +4.3% | 17.36 | 1.84 |
| 11/26 | 1,993 | 2,029 | 1,977 | 2,020 | +1.3% | 61,300 | 831億8421万 | +4.99% | 17.42 | 1.84 |
| 11/25 | 2,031 | 2,050 | 1,987 | 1,994 | -2.59% | 60,800 | 821億1353万 | +4.07% | 17.19 | 1.82 |
| 11/24 | 2,070 | 2,085 | 2,033 | 2,047 | -0.63% | 75,800 | 842億9608万 | +7.23% | 17.65 | 1.87 |
| 11/20 | 2,060 | 2,085 | 2,042 | 2,060 | +0.78% | 35,200 | 848億3143万 | +8.48% | 17.76 | 1.88 |
| 11/19 | 2,040 | 2,070 | 2,031 | 2,044 | +0.94% | 42,000 | 841億7254万 | +8.15% | 17.62 | 1.87 |
| 11/18 | 2,025 | 2,044 | 1,984 | 2,025 | -0.05% | 57,100 | 833億9011万 | +7.66% | 17.46 | 1.85 |
| 11/17 | 1,995 | 2,027 | 1,965 | 2,026 | +2.07% | 48,100 | 834億3129万 | +8.28% | 17.47 | 1.85 |
| 11/16 | 1,975 | 2,012 | 1,975 | 1,985 | -1.1% | 26,700 | 817億4290万 | +6.78% | 17.12 | 1.81 |
| 11/13 | 1,989 | 2,054 | 1,969 | 2,007 | +0.6% | 74,000 | 826億4887万 | +8.6% | 17.31 | 1.83 |
| 11/12 | 1,922 | 1,997 | 1,918 | 1,995 | +3.8% | 82,800 | 821億5471万 | +8.66% | 17.2 | 1.82 |
| 11/11 | 1,889 | 1,923 | 1,889 | 1,922 | +2.18% | 39,700 | 791億4854万 | +5.37% | 16.57 | 1.75 |
| 11/10 | 1,882 | 1,895 | 1,871 | 1,881 | -0.05% | 34,400 | 774億6015万 | +3.64% | 16.22 | 1.72 |
| 11/09 | 1,866 | 1,887 | 1,860 | 1,882 | +0.86% | 30,400 | 775億133万 | +3.98% | 16.23 | 1.72 |
| 11/06 | 1,853 | 1,876 | 1,832 | 1,866 | -0.21% | 36,200 | 768億4245万 | +3.32% | 16.09 | 1.7 |
| 11/05 | 1,926 | 1,926 | 1,866 | 1,870 | -0.85% | 50,900 | 770億717万 | +3.72% | 16.12 | 1.71 |
| 11/04 | 1,895 | 1,921 | 1,864 | 1,886 | +0.48% | 76,500 | 776億6605万 | +4.72% | 16.26 | 1.72 |
