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 | 10/1, 株式併合 10→1 |
| 2016 |
| 03/31 | 1,920 | 1,920 | 1,880 | 1,880 | -1.05% | 5,100 | 64億4734万 | -2.08% | 6.83 | 0.58 |
| 03/30 | 1,930 | 1,930 | 1,900 | 1,900 | -2.56% | 8,900 | 65億1593万 | -0.89% | 6.91 | 0.59 |
| 03/29 | 1,940 | 1,950 | 1,900 | 1,950 | -2.01% | 5,600 | 66億8740万 | +1.93% | 7.09 | 0.6 |
| 03/28 | 1,990 | 2,000 | 1,980 | 1,990 | 0% | 9,400 | 68億2458万 | +4.3% | 7.23 | 0.61 |
| 03/25 | 2,000 | 2,000 | 1,980 | 1,990 | +0.51% | 7,500 | 68億2458万 | +4.68% | 7.23 | 0.61 |
| 03/24 | 1,980 | 2,000 | 1,970 | 1,980 | -1% | 18,000 | 67億9029万 | +4.54% | 7.2 | 0.61 |
| 03/23 | 1,970 | 2,030 | 1,970 | 2,000 | +1.52% | 17,800 | 68億5888万 | +5.99% | 7.27 | 0.62 |
| 03/22 | 1,950 | 1,970 | 1,950 | 1,970 | +1.55% | 6,100 | 67億5599万 | +4.68% | 7.16 | 0.61 |
| 03/18 | 1,940 | 1,950 | 1,920 | 1,940 | -0.51% | 8,200 | 66億5311万 | +3.3% | 7.05 | 0.6 |
| 03/17 | 1,940 | 1,970 | 1,940 | 1,950 | +0.52% | 6,100 | 66億8740万 | +4.06% | 7.09 | 0.6 |
| 03/16 | 1,950 | 1,950 | 1,940 | 1,940 | -1.02% | 3,500 | 66億5311万 | +3.63% | 7.05 | 0.6 |
| 03/15 | 1,950 | 1,970 | 1,950 | 1,960 | +0.51% | 7,600 | 67億2170万 | +4.76% | 7.13 | 0.61 |
| 03/14 | 1,960 | 1,980 | 1,920 | 1,950 | +1.56% | 14,800 | 66億8740万 | +4.06% | 7.09 | 0.6 |
| 03/11 | 1,920 | 1,930 | 1,900 | 1,920 | 0% | 14,500 | 65億8452万 | +2.4% | 6.98 | 0.59 |
| 03/10 | 1,910 | 1,930 | 1,910 | 1,920 | +1.59% | 4,300 | 65億8452万 | +2.29% | 6.98 | 0.59 |
| 03/09 | 1,900 | 1,910 | 1,880 | 1,890 | -0.53% | 11,700 | 64億8164万 | +0.59% | 6.87 | 0.58 |
| 03/08 | 1,920 | 1,920 | 1,890 | 1,900 | -1.04% | 10,100 | 65億1593万 | +0.9% | 6.91 | 0.59 |
| 03/07 | 1,920 | 1,930 | 1,900 | 1,920 | +0.52% | 5,900 | 65億8452万 | +1.64% | 6.98 | 0.59 |
| 03/04 | 1,890 | 1,910 | 1,890 | 1,910 | +1.06% | 4,900 | 65億5023万 | +0.9% | 6.94 | 0.59 |
| 03/03 | 1,900 | 1,940 | 1,880 | 1,890 | -0.53% | 18,700 | 64億8164万 | -0.32% | 6.87 | 0.58 |
| 03/02 | 1,890 | 1,920 | 1,870 | 1,900 | +2.7% | 10,400 | 65億1593万 | 0% | 6.91 | 0.59 |
| 03/01 | 1,840 | 1,860 | 1,830 | 1,850 | 0% | 2,400 | 63億4446万 | -2.79% | 6.73 | 0.57 |
| 02/29 | 1,850 | 1,910 | 1,840 | 1,850 | +0.54% | 10,800 | 63億4446万 | -3.14% | 6.73 | 0.57 |
| 02/26 | 1,850 | 1,850 | 1,820 | 1,840 | +1.66% | 3,200 | 63億1016万 | -3.97% | 6.69 | 0.57 |
| 02/25 | 1,800 | 1,820 | 1,800 | 1,810 | +0.56% | 7,500 | 62億728万 | -5.73% | 6.58 | 0.56 |
| 02/24 | 1,790 | 1,810 | 1,790 | 1,800 | 0% | 4,700 | 61億7299万 | -6.54% | 6.54 | 0.56 |
| 02/23 | 1,840 | 1,840 | 1,800 | 1,800 | -1.64% | 7,900 | 61億7299万 | -6.88% | 6.54 | 0.56 |
| 02/22 | 1,800 | 1,830 | 1,800 | 1,830 | +1.1% | 2,600 | 62億7587万 | -5.72% | 6.65 | 0.57 |
| 02/19 | 1,810 | 1,840 | 1,810 | 1,810 | -1.09% | 6,700 | 62億728万 | -7.08% | 6.58 | 0.56 |
| 02/18 | 1,820 | 1,860 | 1,790 | 1,830 | +1.67% | 22,000 | 62億7587万 | -6.49% | 6.65 | 0.57 |
| 02/17 | 1,850 | 1,870 | 1,780 | 1,800 | -3.23% | 10,400 | 61億7299万 | -8.4% | 6.54 | 0.56 |
| 02/16 | 1,890 | 1,900 | 1,860 | 1,860 | -1.59% | 10,800 | 63億7875万 | -5.73% | 6.76 | 0.57 |
| 02/15 | 1,900 | 1,900 | 1,880 | 1,890 | +3.85% | 3,400 | 64億8164万 | -4.55% | 6.87 | 0.58 |
| 02/12 | 1,830 | 1,840 | 1,760 | 1,820 | -4.21% | 6,900 | 62億4158万 | -8.5% | 6.62 | 0.56 |
| 02/10 | 1,940 | 1,960 | 1,840 | 1,900 | -1.55% | 6,600 | 65億1593万 | -5.05% | 6.91 | 0.59 |
| 02/09 | 2,000 | 2,000 | 1,930 | 1,930 | -4.46% | 12,600 | 66億1881万 | -3.98% | 7.02 | 0.6 |
| 02/08 | 2,000 | 2,020 | 2,000 | 2,020 | +2.02% | 8,900 | 69億2746万 | +0.05% | 7.34 | 0.62 |
| 02/05 | 1,980 | 2,000 | 1,970 | 1,980 | +0.51% | 3,100 | 67億9029万 | -2.27% | 7.2 | 0.61 |
| 02/04 | 1,970 | 1,980 | 1,970 | 1,970 | -0.51% | 2,300 | 67億5599万 | -3.1% | 7.16 | 0.61 |
| 02/03 | 1,970 | 1,990 | 1,970 | 1,980 | -0.5% | 3,000 | 67億9029万 | -2.94% | 7.2 | 0.61 |
| 02/02 | 2,060 | 2,060 | 1,990 | 1,990 | -2.93% | 7,400 | 68億2458万 | -2.64% | 7.23 | 0.61 |
| 02/01 | 2,070 | 2,070 | 2,010 | 2,050 | +1.99% | 7,200 | 70億3035万 | -0.05% | 7.45 | 0.63 |
| 01/29 | 1,990 | 2,010 | 1,990 | 2,010 | +1.01% | 4,900 | 68億9317万 | -2.24% | 7.31 | 0.62 |
| 01/28 | 1,990 | 2,010 | 1,980 | 1,990 | -0.5% | 2,700 | 68億2458万 | -3.49% | 7.23 | 0.61 |
| 01/27 | 1,980 | 2,000 | 1,980 | 2,000 | +1.52% | 5,200 | 68億5888万 | -3.38% | 7.27 | 0.62 |
| 01/26 | 1,980 | 2,000 | 1,970 | 1,970 | -2.48% | 1,300 | 67億5599万 | -5.24% | 7.16 | 0.61 |
| 01/25 | 2,000 | 2,030 | 2,000 | 2,020 | +1% | 1,700 | 69億2746万 | -3.21% | 7.34 | 0.62 |
| 01/22 | 1,970 | 2,000 | 1,960 | 2,000 | +3.09% | 2,400 | 68億5888万 | -4.4% | 7.27 | 0.62 |
| 01/21 | 1,950 | 1,970 | 1,940 | 1,940 | -0.51% | 7,200 | 66億5311万 | -7.58% | 7.05 | 0.6 |
| 01/20 | 2,010 | 2,020 | 1,940 | 1,950 | -2.01% | 4,700 | 66億8740万 | -7.54% | 7.09 | 0.6 |
| 01/19 | 1,990 | 2,010 | 1,990 | 1,990 | 0% | 1,600 | 68億2458万 | -6.04% | 7.23 | 0.61 |
| 01/18 | 1,980 | 2,000 | 1,980 | 1,990 | -1% | 3,400 | 68億2458万 | -6.44% | 7.23 | 0.61 |
| 01/15 | 2,060 | 2,080 | 2,010 | 2,010 | -0.99% | 3,500 | 68億9317万 | -5.94% | 7.31 | 0.62 |
| 01/14 | 2,020 | 2,050 | 1,990 | 2,030 | -0.49% | 5,600 | 69億6176万 | -5.41% | 7.38 | 0.63 |
| 01/13 | 2,010 | 2,050 | 1,980 | 2,040 | +2.51% | 40,300 | 69億9605万 | -5.29% | 7.42 | 0.63 |
| 01/12 | 2,020 | 2,020 | 1,990 | 1,990 | -2.93% | 19,000 | 68億2458万 | -8% | 7.23 | 0.61 |
| 01/08 | 2,050 | 2,080 | 2,040 | 2,050 | -2.38% | 5,300 | 70億3035万 | -5.66% | 7.45 | 0.63 |
| 01/07 | 2,100 | 2,110 | 2,080 | 2,100 | -0.94% | 4,700 | 72億182万 | -3.76% | 7.63 | 0.65 |
| 01/06 | 2,140 | 2,140 | 2,090 | 2,120 | -0.93% | 2,500 | 72億7041万 | -3.06% | 7.71 | 0.65 |
| 01/05 | 2,130 | 2,150 | 2,100 | 2,140 | -0.47% | 3,200 | 73億3900万 | -2.37% | 7.78 | 0.66 |
| 01/04 | 2,170 | 2,170 | 2,140 | 2,150 | -1.38% | 3,700 | 73億7329万 | -2.05% | 7.82 | 0.66 |
| 2015 |
| 12/30 | 2,170 | 2,190 | 2,160 | 2,180 | +0.46% | 1,800 | 74億7617万 | -0.86% | 7.93 | 0.67 |
| 12/29 | 2,110 | 2,190 | 2,110 | 2,170 | +1.88% | 3,800 | 74億4188万 | -1.41% | 7.89 | 0.67 |
| 12/28 | 2,090 | 2,140 | 2,090 | 2,130 | +1.43% | 3,300 | 73億470万 | -3.31% | 7.74 | 0.66 |
| 12/25 | 2,130 | 2,130 | 2,080 | 2,100 | -2.33% | 10,600 | 72億182万 | -4.81% | 7.63 | 0.65 |
| 12/24 | 2,180 | 2,190 | 2,150 | 2,150 | -1.38% | 5,700 | 73億7329万 | -2.71% | 7.82 | 0.66 |
| 12/22 | 2,170 | 2,190 | 2,150 | 2,180 | +0.46% | 5,600 | 74億7617万 | -1.49% | 7.93 | 0.67 |
| 12/21 | 2,160 | 2,180 | 2,160 | 2,170 | -0.91% | 3,000 | 74億4188万 | -2.08% | 7.89 | 0.67 |
| 12/18 | 2,210 | 2,210 | 2,170 | 2,190 | -1.35% | 4,600 | 75億1047万 | -1.26% | 7.96 | 0.68 |
| 12/17 | 2,170 | 2,220 | 2,170 | 2,220 | +2.78% | 5,600 | 76億1335万 | 0% | 8.07 | 0.69 |
| 12/16 | 2,170 | 2,180 | 2,160 | 2,160 | +0.47% | 4,300 | 74億759万 | -2.75% | 7.85 | 0.67 |
| 12/15 | 2,150 | 2,180 | 2,150 | 2,150 | -0.92% | 3,800 | 73億7329万 | -3.33% | 7.82 | 0.66 |
| 12/14 | 2,160 | 2,170 | 2,150 | 2,170 | -0.91% | 4,600 | 74億4188万 | -2.6% | 7.89 | 0.67 |
| 12/11 | 2,180 | 2,200 | 2,180 | 2,190 | +0.46% | 6,300 | 75億1047万 | -1.84% | 7.96 | 0.68 |
| 12/10 | 2,210 | 2,230 | 2,180 | 2,180 | -1.8% | 8,200 | 74億7617万 | -2.33% | 7.93 | 0.67 |
| 12/09 | 2,230 | 2,230 | 2,210 | 2,220 | -0.45% | 7,200 | 76億1335万 | -0.63% | 8.07 | 0.69 |
| 12/08 | 2,250 | 2,250 | 2,220 | 2,230 | -0.45% | 3,400 | 76億4765万 | -0.18% | 8.11 | 0.69 |
| 12/07 | 2,240 | 2,260 | 2,240 | 2,240 | +0.45% | 4,000 | 76億8194万 | +0.18% | 8.14 | 0.69 |
| 12/04 | 2,250 | 2,250 | 2,230 | 2,230 | -1.33% | 4,600 | 76億4765万 | -0.4% | 8.11 | 0.69 |
| 12/03 | 2,240 | 2,260 | 2,230 | 2,260 | +0.44% | 5,300 | 77億5053万 | +0.85% | 8.22 | 0.7 |
| 12/02 | 2,260 | 2,260 | 2,240 | 2,250 | -0.44% | 5,900 | 77億1624万 | +0.36% | 8.18 | 0.69 |
| 12/01 | 2,250 | 2,270 | 2,240 | 2,260 | +0.89% | 5,100 | 77億5053万 | +0.67% | 8.22 | 0.7 |
| 11/30 | 2,230 | 2,240 | 2,230 | 2,240 | +0.45% | 2,200 | 76億8194万 | -0.22% | 8.14 | 0.69 |
| 11/27 | 2,240 | 2,240 | 2,230 | 2,230 | 0% | 3,100 | 76億4765万 | -0.71% | 8.11 | 0.69 |
| 11/26 | 2,250 | 2,250 | 2,230 | 2,230 | -0.45% | 2,500 | 76億4765万 | -0.76% | 8.11 | 0.69 |
| 11/25 | 2,240 | 2,240 | 2,230 | 2,240 | +0.45% | 2,200 | 76億8194万 | -0.36% | 8.14 | 0.69 |
| 11/24 | 2,220 | 2,240 | 2,200 | 2,230 | +0.45% | 2,600 | 76億4765万 | -0.89% | 8.11 | 0.69 |
| 11/20 | 2,190 | 2,220 | 2,190 | 2,220 | +0.91% | 3,600 | 76億1335万 | -1.42% | 8.07 | 0.69 |
| 11/19 | 2,210 | 2,230 | 2,180 | 2,200 | 0% | 7,100 | 75億4476万 | -2.4% | 8 | 0.68 |
| 11/18 | 2,240 | 2,240 | 2,180 | 2,200 | -1.35% | 8,000 | 75億4476万 | -2.57% | 8 | 0.68 |
| 11/17 | 2,240 | 2,240 | 2,210 | 2,230 | -0.89% | 5,400 | 76億4765万 | -1.41% | 8.11 | 0.69 |
| 11/16 | 2,230 | 2,250 | 2,220 | 2,250 | +0.9% | 3,600 | 77億1624万 | -0.71% | 8.18 | 0.69 |
| 11/13 | 2,230 | 2,240 | 2,230 | 2,230 | -0.45% | 2,400 | 76億4765万 | -1.63% | 8.11 | 0.69 |
| 11/12 | 2,220 | 2,240 | 2,220 | 2,240 | 0% | 1,500 | 76億8194万 | -1.28% | 8.14 | 0.69 |
| 11/11 | 2,220 | 2,250 | 2,200 | 2,240 | 0% | 2,300 | 76億8194万 | -1.41% | 8.14 | 0.69 |
| 11/10 | 2,220 | 2,240 | 2,220 | 2,240 | -0.44% | 2,000 | 76億8194万 | -1.5% | 8.14 | 0.69 |
| 11/09 | 2,230 | 2,250 | 2,200 | 2,250 | 0% | 3,100 | 77億1624万 | -1.06% | 8.18 | 0.69 |
| 11/06 | 2,210 | 2,250 | 2,210 | 2,250 | +1.35% | 2,000 | 77億1624万 | -1.06% | 8.18 | 0.69 |
| 11/05 | 2,220 | 2,240 | 2,190 | 2,220 | +0.45% | 3,600 | 76億1335万 | -2.33% | 8.07 | 0.69 |
| 11/04 | 2,240 | 2,270 | 2,210 | 2,210 | -0.9% | 4,500 | 75億7906万 | -2.77% | 8.03 | 0.68 |
