PER
2015/09/11～2016/02/12
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 |
| 02/12 | 901 | 908 | 861 | 873 | -6.03% | 116,800 | 125億5056万 | -23.15% | 9.63 | 0.9 |
| 02/10 | 988 | 995 | 919 | 929 | -6.35% | 84,700 | 133億5563万 | -19.29% | 10.25 | 0.96 |
| 02/09 | 1,003 | 1,017 | 991 | 992 | -12.13% | 145,400 | 142億6134万 | -14.78% | 10.94 | 1.03 |
| 02/08 | 1,105 | 1,142 | 1,103 | 1,129 | +0.18% | 18,000 | 162億3090万 | -3.83% | 12.45 | 1.17 |
| 02/05 | 1,156 | 1,157 | 1,124 | 1,127 | -2.42% | 31,900 | 162億215万 | -4.41% | 12.43 | 1.17 |
| 02/04 | 1,173 | 1,176 | 1,146 | 1,155 | -1.53% | 18,900 | 166億469万 | -2.45% | 12.74 | 1.2 |
| 02/03 | 1,193 | 1,193 | 1,167 | 1,173 | -2.66% | 19,700 | 168億6346万 | -1.1% | 12.94 | 1.21 |
| 02/02 | 1,206 | 1,215 | 1,192 | 1,205 | -0.08% | 30,800 | 173億2351万 | +1.52% | 13.29 | 1.25 |
| 02/01 | 1,194 | 1,213 | 1,193 | 1,206 | +3.08% | 26,700 | 173億3788万 | +1.69% | 13.3 | 1.25 |
| 01/29 | 1,158 | 1,180 | 1,149 | 1,170 | +1.21% | 45,000 | 168億2033万 | -1.43% | 12.91 | 1.21 |
| 01/28 | 1,163 | 1,164 | 1,155 | 1,156 | -1.7% | 30,900 | 166億1906万 | -2.69% | 12.75 | 1.2 |
| 01/27 | 1,175 | 1,184 | 1,168 | 1,176 | +2.35% | 17,300 | 169億659万 | -1.26% | 12.97 | 1.22 |
| 01/26 | 1,160 | 1,171 | 1,146 | 1,149 | -1.54% | 31,500 | 165億1843万 | -3.77% | 12.68 | 1.19 |
| 01/25 | 1,156 | 1,175 | 1,154 | 1,167 | +2.55% | 24,100 | 167億7720万 | -2.51% | 12.87 | 1.21 |
| 01/22 | 1,095 | 1,142 | 1,095 | 1,138 | +6.36% | 45,700 | 163億6029万 | -5.09% | 12.55 | 1.18 |
| 01/21 | 1,105 | 1,120 | 1,070 | 1,070 | -3.34% | 45,700 | 153億8270万 | -10.98% | 11.8 | 1.11 |
| 01/20 | 1,131 | 1,145 | 1,102 | 1,107 | -2.04% | 47,400 | 159億1462万 | -8.44% | 12.21 | 1.15 |
| 01/19 | 1,125 | 1,144 | 1,124 | 1,130 | -0.53% | 17,000 | 162億4528万 | -6.84% | 12.47 | 1.17 |
| 01/18 | 1,115 | 1,141 | 1,112 | 1,136 | -2.32% | 36,000 | 163億3154万 | -6.66% | 12.53 | 1.18 |
| 01/15 | 1,197 | 1,203 | 1,158 | 1,163 | -2.02% | 33,000 | 167億1970万 | -4.83% | 12.83 | 1.2 |
| 01/14 | 1,195 | 1,199 | 1,178 | 1,187 | -2.86% | 46,300 | 170億6473万 | -3.18% | 13.09 | 1.23 |
| 01/13 | 1,201 | 1,230 | 1,200 | 1,222 | +2.86% | 23,100 | 175億6790万 | -0.57% | 13.48 | 1.27 |
| 01/12 | 1,222 | 1,233 | 1,187 | 1,188 | -3.18% | 56,100 | 170億7911万 | -3.57% | 13.11 | 1.23 |
| 01/08 | 1,230 | 1,246 | 1,221 | 1,227 | -0.65% | 33,100 | 176億3979万 | -0.73% | 13.54 | 1.27 |
| 01/07 | 1,237 | 1,249 | 1,230 | 1,235 | -0.96% | 43,800 | 177億5480万 | -0.32% | 13.62 | 1.28 |
| 01/06 | 1,253 | 1,259 | 1,241 | 1,247 | +0.4% | 77,900 | 179億2731万 | +0.56% | 13.76 | 1.29 |
| 01/05 | 1,232 | 1,252 | 1,232 | 1,242 | 0% | 30,100 | 178億5543万 | +0.16% | 13.7 | 1.29 |
| 01/04 | 1,260 | 1,262 | 1,239 | 1,242 | -0.8% | 42,200 | 178億5543万 | +0.24% | 13.7 | 1.29 |
| 2015 |
| 12/30 | 1,257 | 1,259 | 1,250 | 1,252 | +0.56% | 23,700 | 179億9920万 | +0.97% | 13.8 | 1.29 |
| 12/29 | 1,223 | 1,248 | 1,212 | 1,245 | +1.8% | 33,000 | 178億9856万 | +0.32% | 13.72 | 1.29 |
| 12/28 | 1,180 | 1,226 | 1,180 | 1,223 | +3.56% | 38,400 | 175億8228万 | -1.61% | 13.48 | 1.26 |
| 12/25 | 1,200 | 1,200 | 1,181 | 1,181 | -1.83% | 52,700 | 169億7847万 | -5.22% | 13.01 | 1.22 |
| 12/24 | 1,211 | 1,235 | 1,201 | 1,203 | -0.58% | 50,300 | 172億9475万 | -3.76% | 13.26 | 1.24 |
| 12/22 | 1,205 | 1,217 | 1,205 | 1,210 | +0.17% | 30,400 | 173億9539万 | -3.59% | 13.33 | 1.25 |
| 12/21 | 1,221 | 1,223 | 1,203 | 1,208 | -1.39% | 75,000 | 173億6664万 | -4.05% | 13.31 | 1.25 |
| 12/18 | 1,245 | 1,245 | 1,223 | 1,225 | -1.76% | 46,000 | 176億1103万 | -3.09% | 13.5 | 1.27 |
| 12/17 | 1,236 | 1,250 | 1,235 | 1,247 | +1.46% | 48,000 | 179億2731万 | -1.66% | 13.74 | 1.29 |
| 12/16 | 1,219 | 1,234 | 1,214 | 1,229 | +1.4% | 34,300 | 176億6854万 | -3.3% | 13.54 | 1.27 |
| 12/15 | 1,226 | 1,226 | 1,211 | 1,212 | -1.14% | 64,600 | 174億2414万 | -4.87% | 13.36 | 1.25 |
| 12/14 | 1,223 | 1,235 | 1,216 | 1,226 | -1.37% | 77,700 | 176億2541万 | -4.07% | 13.51 | 1.27 |
| 12/11 | 1,211 | 1,244 | 1,211 | 1,243 | +2.73% | 48,900 | 178億6981万 | -3.49% | 13.7 | 1.29 |
| 12/10 | 1,224 | 1,224 | 1,205 | 1,210 | -1.31% | 60,100 | 173億9539万 | -6.71% | 13.33 | 1.25 |
| 12/09 | 1,241 | 1,241 | 1,225 | 1,226 | -1.61% | 87,600 | 176億2541万 | -6.2% | 13.51 | 1.27 |
| 12/08 | 1,270 | 1,271 | 1,246 | 1,246 | -1.97% | 97,500 | 179億1294万 | -5.39% | 13.73 | 1.29 |
| 12/07 | 1,285 | 1,295 | 1,268 | 1,271 | 0% | 66,300 | 182億7235万 | -4.29% | 14.01 | 1.31 |
| 12/04 | 1,277 | 1,283 | 1,261 | 1,271 | -0.94% | 47,500 | 182億7235万 | -4.79% | 14.01 | 1.31 |
| 12/03 | 1,287 | 1,291 | 1,279 | 1,283 | -0.62% | 67,300 | 184億4486万 | -4.4% | 14.14 | 1.33 |
| 12/02 | 1,330 | 1,340 | 1,283 | 1,291 | -1.07% | 141,200 | 185億5987万 | -4.37% | 14.23 | 1.34 |
| 12/01 | 1,274 | 1,305 | 1,265 | 1,305 | +3.49% | 107,800 | 187億6114万 | -3.83% | 14.38 | 1.35 |
| 11/30 | 1,243 | 1,285 | 1,242 | 1,261 | +2.02% | 91,000 | 181億2858万 | -7.62% | 13.89 | 1.3 |
| 11/27 | 1,240 | 1,244 | 1,232 | 1,236 | +0.82% | 59,700 | 177億6917万 | -10.04% | 13.62 | 1.28 |
| 11/26 | 1,258 | 1,258 | 1,225 | 1,226 | -2.54% | 141,800 | 176億2541万 | -11.42% | 13.51 | 1.27 |
| 11/25 | 1,286 | 1,286 | 1,257 | 1,258 | -2.4% | 91,500 | 180億8545万 | -9.76% | 13.86 | 1.3 |
| 11/24 | 1,300 | 1,305 | 1,286 | 1,289 | -0.46% | 76,800 | 185億3112万 | -8.06% | 14.2 | 1.33 |
| 11/20 | 1,293 | 1,310 | 1,291 | 1,295 | +0.08% | 55,800 | 186億1738万 | -8.16% | 14.27 | 1.34 |
| 11/19 | 1,300 | 1,309 | 1,290 | 1,294 | -0.08% | 40,600 | 186億300万 | -8.68% | 14.26 | 1.34 |
| 11/18 | 1,318 | 1,350 | 1,285 | 1,295 | -1.82% | 151,900 | 186億1738万 | -9.06% | 14.27 | 1.34 |
| 11/17 | 1,324 | 1,336 | 1,318 | 1,319 | +0.15% | 34,200 | 189億6241万 | -7.89% | 14.53 | 1.36 |
| 11/16 | 1,327 | 1,329 | 1,315 | 1,317 | -0.98% | 43,900 | 189億3366万 | -8.54% | 14.51 | 1.36 |
| 11/13 | 1,315 | 1,331 | 1,315 | 1,330 | +1.06% | 40,000 | 191億2055万 | -8.15% | 14.66 | 1.38 |
| 11/12 | 1,324 | 1,329 | 1,311 | 1,316 | +0.08% | 38,800 | 189億1928万 | -9.55% | 14.5 | 1.36 |
| 11/11 | 1,302 | 1,320 | 1,302 | 1,315 | +0.69% | 58,100 | 189億491万 | -10.18% | 14.49 | 1.36 |
| 11/10 | 1,310 | 1,315 | 1,293 | 1,306 | -0.31% | 69,500 | 187億7552万 | -11.16% | 14.39 | 1.35 |
| 11/09 | 1,333 | 1,339 | 1,283 | 1,310 | -11.67% | 202,300 | 188億3302万 | -11.31% | 14.43 | 1.35 |
| 11/06 | 1,475 | 1,499 | 1,475 | 1,483 | +0.34% | 21,600 | 213億2013万 | 0% | 16.34 | 1.53 |
| 11/05 | 1,467 | 1,497 | 1,467 | 1,478 | +1.3% | 24,500 | 212億4825万 | -0.4% | 16.29 | 1.53 |
| 11/04 | 1,500 | 1,500 | 1,457 | 1,459 | -1.22% | 30,400 | 209億7510万 | -1.49% | 16.08 | 1.51 |
| 11/02 | 1,500 | 1,500 | 1,477 | 1,477 | -1.93% | 10,400 | 212億3388万 | -0.34% | 16.28 | 1.53 |
| 10/30 | 1,488 | 1,535 | 1,486 | 1,506 | +3.29% | 52,200 | 216億5079万 | +1.48% | 16.59 | 1.56 |
| 10/29 | 1,465 | 1,465 | 1,440 | 1,458 | +0.83% | 51,000 | 209億6072万 | -1.75% | 16.07 | 1.51 |
| 10/28 | 1,464 | 1,468 | 1,441 | 1,446 | -1.5% | 30,500 | 207億8821万 | -2.82% | 15.93 | 1.5 |
| 10/27 | 1,500 | 1,500 | 1,467 | 1,468 | -1.34% | 14,400 | 211億449万 | -1.48% | 16.18 | 1.52 |
| 10/26 | 1,501 | 1,503 | 1,485 | 1,488 | -0.4% | 15,600 | 213億9202万 | -0.13% | 16.4 | 1.54 |
| 10/23 | 1,500 | 1,530 | 1,490 | 1,494 | +1.08% | 60,300 | 214億7827万 | +0.13% | 16.46 | 1.55 |
| 10/22 | 1,495 | 1,495 | 1,474 | 1,478 | -1.4% | 18,200 | 212億4825万 | -1% | 16.29 | 1.53 |
| 10/21 | 1,464 | 1,505 | 1,463 | 1,499 | +2.39% | 29,800 | 215億5016万 | +0.27% | 16.52 | 1.55 |
| 10/20 | 1,449 | 1,467 | 1,447 | 1,464 | +0.27% | 11,000 | 210億4698万 | -2.07% | 16.13 | 1.51 |
| 10/19 | 1,478 | 1,479 | 1,434 | 1,460 | -1.68% | 28,400 | 209億8948万 | -2.34% | 16.09 | 1.51 |
| 10/16 | 1,495 | 1,499 | 1,474 | 1,485 | +0.41% | 27,800 | 213億4889万 | -0.47% | 16.36 | 1.54 |
| 10/15 | 1,470 | 1,490 | 1,459 | 1,479 | +0.61% | 12,500 | 212億6263万 | -0.6% | 16.3 | 1.53 |
| 10/14 | 1,507 | 1,507 | 1,462 | 1,470 | -2.13% | 15,000 | 211億3324万 | -1.01% | 16.2 | 1.52 |
| 10/13 | 1,515 | 1,515 | 1,497 | 1,502 | -0.92% | 13,300 | 215億9328万 | +1.28% | 16.55 | 1.55 |
| 10/09 | 1,505 | 1,520 | 1,484 | 1,516 | +0.73% | 28,700 | 217億9455万 | +2.64% | 16.7 | 1.57 |
| 10/08 | 1,512 | 1,527 | 1,497 | 1,505 | -0.92% | 14,300 | 216億3641万 | +2.31% | 16.58 | 1.56 |
| 10/07 | 1,529 | 1,529 | 1,491 | 1,519 | -0.65% | 14,000 | 218億3768万 | +3.47% | 16.74 | 1.57 |
| 10/06 | 1,495 | 1,540 | 1,493 | 1,529 | +3.87% | 32,400 | 219億8145万 | +4.58% | 16.85 | 1.58 |
| 10/05 | 1,472 | 1,495 | 1,466 | 1,472 | +0.07% | 12,300 | 211億6199万 | +1.24% | 16.22 | 1.52 |
| 10/02 | 1,452 | 1,483 | 1,450 | 1,471 | -0.07% | 18,500 | 211億4762万 | +1.66% | 16.21 | 1.52 |
| 10/01 | 1,497 | 1,508 | 1,461 | 1,472 | -1.41% | 21,900 | 211億6199万 | +2.44% | 16.22 | 1.52 |
| 09/30 | 1,438 | 1,506 | 1,438 | 1,493 | +5.81% | 33,600 | 214億6390万 | +4.41% | 16.43 | 1.54 |
| 09/29 | 1,447 | 1,493 | 1,411 | 1,411 | -4.79% | 49,000 | 202億8504万 | -1.05% | 15.52 | 1.46 |
| 09/28 | 1,532 | 1,532 | 1,454 | 1,482 | -3.52% | 42,300 | 213億576万 | +3.78% | 16.31 | 1.53 |
| 09/25 | 1,532 | 1,550 | 1,504 | 1,536 | +1.72% | 32,100 | 220億8208万 | +7.49% | 16.9 | 1.59 |
| 09/24 | 1,520 | 1,542 | 1,500 | 1,510 | -2.14% | 36,700 | 217億830万 | +5.82% | 16.61 | 1.56 |
| 09/18 | 1,519 | 1,560 | 1,515 | 1,543 | +2.46% | 45,300 | 221億8272万 | +8.2% | 16.98 | 1.59 |
| 09/17 | 1,488 | 1,510 | 1,472 | 1,506 | +2.94% | 30,800 | 216億5079万 | +5.76% | 16.57 | 1.56 |
| 09/16 | 1,561 | 1,570 | 1,456 | 1,463 | -4.63% | 70,500 | 210億3261万 | +2.81% | 16.1 | 1.51 |
| 09/15 | 1,535 | 1,593 | 1,534 | 1,534 | +0.92% | 58,400 | 220億5333万 | +7.72% | 16.88 | 1.58 |
| 09/14 | 1,548 | 1,567 | 1,515 | 1,520 | -1.04% | 83,300 | 218億5206万 | +6.67% | 16.72 | 1.57 |
| 09/11 | 1,490 | 1,545 | 1,489 | 1,536 | +3.43% | 77,600 | 220億8208万 | +7.71% | 16.9 | 1.59 |
