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 | 934 | 941 | 925 | 929 | -0.54% | 120,200 | 133億5563万 | -8.74% | 10.25 | 0.96 |
03/30 | 942 | 960 | 930 | 934 | -1.16% | 329,700 | 134億2751万 | -8.34% | 10.3 | 0.97 |
03/29 | 932 | 957 | 911 | 945 | -13.46% | 689,500 | 135億8565万 | -7.35% | 10.43 | 0.98 |
03/28 | 1,082 | 1,108 | 1,072 | 1,092 | +1.2% | 136,600 | 156億9898万 | +7.06% | 12.05 | 1.13 |
03/25 | 1,061 | 1,083 | 1,060 | 1,079 | +1.7% | 74,500 | 155億1209万 | +6.41% | 11.9 | 1.12 |
03/24 | 1,071 | 1,078 | 1,059 | 1,061 | -1.3% | 125,200 | 152億5331万 | +5.15% | 11.7 | 1.1 |
03/23 | 1,066 | 1,078 | 1,055 | 1,075 | +1.03% | 62,500 | 154億5458万 | +7.07% | 11.86 | 1.11 |
03/22 | 1,063 | 1,078 | 1,057 | 1,064 | +3.1% | 93,600 | 152億9644万 | +6.61% | 11.74 | 1.1 |
03/18 | 1,038 | 1,046 | 1,021 | 1,032 | -1.34% | 96,300 | 148億3640万 | +3.93% | 11.38 | 1.07 |
03/17 | 1,064 | 1,064 | 1,040 | 1,046 | -0.19% | 83,300 | 150億3767万 | +6.09% | 11.54 | 1.08 |
03/16 | 1,069 | 1,069 | 1,046 | 1,048 | -0.76% | 61,200 | 150億6642万 | +6.72% | 11.56 | 1.09 |
03/15 | 1,060 | 1,087 | 1,041 | 1,056 | +0.76% | 120,400 | 151億8143万 | +7.76% | 11.65 | 1.09 |
03/14 | 1,049 | 1,057 | 1,042 | 1,048 | +1.26% | 82,200 | 150億6642万 | +6.72% | 11.56 | 1.09 |
03/11 | 1,030 | 1,045 | 1,020 | 1,035 | -0.86% | 64,200 | 148億7953万 | +4.97% | 11.42 | 1.07 |
03/10 | 1,038 | 1,049 | 1,036 | 1,044 | +1.75% | 49,300 | 150億891万 | +5.45% | 11.52 | 1.08 |
03/09 | 1,028 | 1,029 | 1,013 | 1,026 | -0.1% | 35,200 | 147億5014万 | +3.01% | 11.32 | 1.06 |
03/08 | 1,049 | 1,049 | 1,005 | 1,027 | -1.44% | 86,100 | 147億6451万 | +2.39% | 11.33 | 1.06 |
03/07 | 1,041 | 1,050 | 1,039 | 1,042 | +0.87% | 41,500 | 149億8016万 | +3.17% | 11.5 | 1.08 |
03/04 | 1,019 | 1,049 | 1,018 | 1,033 | +3.2% | 68,700 | 148億5077万 | +1.77% | 11.4 | 1.07 |
03/03 | 997 | 1,004 | 989 | 1,001 | +0.81% | 93,900 | 143億9073万 | -1.86% | 11.04 | 1.04 |
03/02 | 982 | 1,005 | 979 | 993 | +2.9% | 47,700 | 142億7572万 | -3.31% | 10.95 | 1.03 |
03/01 | 961 | 975 | 961 | 965 | +0.42% | 37,000 | 138億7318万 | -6.58% | 10.65 | 1 |
02/29 | 971 | 977 | 960 | 961 | +0.63% | 58,700 | 138億1568万 | -7.68% | 10.6 | 1 |
02/26 | 969 | 970 | 951 | 955 | +0.1% | 58,500 | 137億2942万 | -8.87% | 10.54 | 0.99 |
02/25 | 969 | 976 | 948 | 954 | -0.21% | 97,500 | 137億1504万 | -9.4% | 10.52 | 0.99 |
02/24 | 958 | 961 | 946 | 956 | +0.63% | 22,600 | 137億4379万 | -9.73% | 10.55 | 0.99 |
02/23 | 975 | 980 | 948 | 950 | 0% | 59,200 | 136億5754万 | -10.88% | 10.48 | 0.98 |
02/22 | 949 | 956 | 942 | 950 | +0.74% | 53,000 | 136億5754万 | -11.46% | 10.48 | 0.98 |
02/19 | 961 | 962 | 942 | 943 | -1.87% | 68,000 | 135億5690万 | -12.85% | 10.4 | 0.98 |
02/18 | 949 | 965 | 949 | 961 | +1.8% | 44,300 | 138億1568万 | -12% | 10.6 | 1 |
02/17 | 942 | 967 | 935 | 944 | +1.94% | 26,900 | 135億7128万 | -14.34% | 10.41 | 0.98 |
02/16 | 932 | 946 | 926 | 926 | +0.22% | 80,800 | 133億1250万 | -16.73% | 10.22 | 0.96 |
02/15 | 900 | 927 | 899 | 924 | +5.84% | 67,800 | 132億8375万 | -17.79% | 10.19 | 0.96 |
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 |