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 | 1,029 | 1,042 | 1,022 | 1,025 | -0.39% | 37,700 | 373億4702万 | -0.77% | 7.75 | 0.87 |
03/30 | 1,041 | 1,044 | 1,029 | 1,029 | -1.91% | 39,200 | 374億9277万 | 0% | 7.78 | 0.87 |
03/29 | 1,029 | 1,051 | 1,023 | 1,049 | -0.47% | 46,500 | 382億2149万 | +2.34% | 7.93 | 0.89 |
03/28 | 1,041 | 1,057 | 1,039 | 1,054 | +1.25% | 77,600 | 384億367万 | +3.43% | 7.97 | 0.89 |
03/25 | 1,042 | 1,053 | 1,030 | 1,041 | -0.48% | 70,000 | 379億3000万 | +2.76% | 7.87 | 0.88 |
03/24 | 1,068 | 1,068 | 1,039 | 1,046 | -1.97% | 98,000 | 381億1218万 | +3.77% | 7.91 | 0.89 |
03/23 | 1,055 | 1,074 | 1,055 | 1,067 | -4.3% | 104,000 | 388億7734万 | +6.49% | 8.07 | 0.9 |
03/22 | 1,100 | 1,115 | 1,100 | 1,115 | +2.86% | 55,000 | 406億2627万 | +11.95% | 8.43 | 0.94 |
03/18 | 1,103 | 1,107 | 1,081 | 1,084 | -1.45% | 42,300 | 394億9675万 | +9.83% | 8.19 | 0.92 |
03/17 | 1,105 | 1,110 | 1,094 | 1,100 | +0.09% | 26,300 | 400億7973万 | +12.59% | 8.32 | 0.93 |
03/16 | 1,098 | 1,110 | 1,092 | 1,099 | +0.18% | 22,300 | 400億4330万 | +13.3% | 8.31 | 0.93 |
03/15 | 1,096 | 1,105 | 1,090 | 1,097 | +0.73% | 30,700 | 399億7042万 | +13.8% | 8.29 | 0.93 |
03/14 | 1,085 | 1,100 | 1,082 | 1,089 | +2.35% | 48,000 | 396億7894万 | +13.44% | 8.23 | 0.92 |
03/11 | 1,044 | 1,066 | 1,044 | 1,064 | +1.92% | 46,700 | 387億6803万 | +11.18% | 8.04 | 0.9 |
03/10 | 1,041 | 1,055 | 1,034 | 1,044 | +1.85% | 39,900 | 380億3931万 | +9.43% | 7.89 | 0.88 |
03/09 | 1,018 | 1,026 | 1,015 | 1,025 | +0.79% | 28,900 | 373億4702万 | +7.56% | 7.75 | 0.87 |
03/08 | 1,005 | 1,020 | 1,005 | 1,017 | +1.19% | 25,700 | 370億5553万 | +6.83% | 7.69 | 0.86 |
03/07 | 1,000 | 1,015 | 1,000 | 1,005 | +1.01% | 43,100 | 366億1830万 | +5.57% | 7.6 | 0.85 |
03/04 | 988 | 999 | 984 | 995 | +0.71% | 39,800 | 362億5394万 | +4.85% | 7.52 | 0.84 |
03/03 | 978 | 989 | 978 | 988 | +1.23% | 32,800 | 359億9889万 | +4.44% | 7.47 | 0.84 |
03/02 | 960 | 983 | 958 | 976 | +2.95% | 25,700 | 355億6165万 | +3.39% | 7.38 | 0.83 |
03/01 | 949 | 956 | 942 | 948 | +0.53% | 34,000 | 345億4144万 | +0.85% | 7.17 | 0.8 |
02/29 | 975 | 975 | 943 | 943 | -1.98% | 22,400 | 343億5926万 | +0.43% | 7.13 | 0.8 |
02/26 | 970 | 974 | 955 | 962 | +0.21% | 15,000 | 350億5155万 | +2.67% | 7.27 | 0.81 |
02/25 | 954 | 963 | 945 | 960 | +2.24% | 18,400 | 349億7868万 | +3% | 7.26 | 0.81 |
02/24 | 923 | 960 | 916 | 939 | +1.08% | 43,500 | 342億1352万 | +1.19% | 7.1 | 0.8 |
02/23 | 910 | 936 | 901 | 929 | +3.8% | 32,000 | 338億4916万 | +0.22% | 7.02 | 0.79 |
02/22 | 904 | 909 | 891 | 895 | -0.89% | 25,200 | 326億1033万 | -3.45% | 6.77 | 0.76 |
02/19 | 911 | 912 | 901 | 903 | -2.06% | 16,600 | 329億182万 | -2.69% | 6.83 | 0.76 |
02/18 | 910 | 929 | 904 | 922 | +3.02% | 30,100 | 335億9410万 | -0.86% | 6.97 | 0.78 |
02/17 | 897 | 917 | 886 | 895 | -0.22% | 34,300 | 326億1033万 | -3.97% | 6.77 | 0.76 |
02/16 | 886 | 920 | 886 | 897 | -0.22% | 38,200 | 326億8320万 | -3.96% | 6.78 | 0.76 |
02/15 | 882 | 903 | 866 | 899 | +7.41% | 25,600 | 327億5607万 | -4.16% | 6.8 | 0.76 |
02/12 | 862 | 880 | 837 | 837 | -8.52% | 44,700 | 304億9703万 | -11.15% | 6.33 | 0.71 |
02/10 | 973 | 998 | 899 | 915 | -4.49% | 26,100 | 333億3905万 | -3.58% | 6.92 | 0.77 |
02/09 | 976 | 977 | 955 | 958 | -4.77% | 31,400 | 349億580万 | +0.52% | 7.24 | 0.81 |
02/08 | 972 | 1,010 | 950 | 1,006 | +1.11% | 39,500 | 366億5474万 | +5.34% | 7.6 | 0.85 |
02/05 | 992 | 1,002 | 984 | 995 | -1.29% | 34,000 | 362億5394万 | +3.97% | 7.52 | 0.84 |
02/04 | 991 | 1,027 | 991 | 1,008 | +0.5% | 37,500 | 367億2761万 | +5.22% | 7.62 | 0.85 |
02/03 | 1,000 | 1,010 | 993 | 1,003 | -0.69% | 44,800 | 365億4543万 | +4.7% | 7.58 | 0.85 |
02/02 | 1,010 | 1,010 | 987 | 1,010 | +0.5% | 42,400 | 368億48万 | +5.54% | 7.64 | 0.86 |
02/01 | 980 | 1,005 | 967 | 1,005 | +7.49% | 47,400 | 366億1830万 | +5.13% | 7.6 | 0.85 |
01/29 | 925 | 950 | 924 | 935 | +1.19% | 26,400 | 340億6777万 | -2.2% | 7.07 | 0.79 |
01/28 | 913 | 937 | 913 | 924 | 0% | 11,300 | 336億6697万 | -3.75% | 6.98 | 0.78 |
01/27 | 900 | 928 | 900 | 924 | +3.01% | 16,100 | 336億6697万 | -4.15% | 6.98 | 0.78 |
01/26 | 918 | 918 | 891 | 897 | -2.29% | 23,200 | 326億8320万 | -7.43% | 6.78 | 0.76 |
01/25 | 930 | 930 | 908 | 918 | +2.68% | 23,100 | 334億4836万 | -5.75% | 6.94 | 0.78 |
01/22 | 850 | 896 | 850 | 894 | +6.56% | 30,300 | 325億7389万 | -8.59% | 6.76 | 0.76 |
01/21 | 847 | 877 | 837 | 839 | -2.67% | 36,100 | 305億6990万 | -14.65% | 6.34 | 0.71 |
01/20 | 912 | 919 | 862 | 862 | -5.69% | 38,900 | 314億793万 | -13.02% | 6.52 | 0.73 |
01/19 | 916 | 926 | 910 | 914 | -0.11% | 17,800 | 333億261万 | -8.51% | 6.91 | 0.77 |
01/18 | 910 | 918 | 900 | 915 | -2.14% | 33,300 | 333億3905万 | -8.86% | 6.92 | 0.77 |
01/15 | 950 | 960 | 932 | 935 | -0.85% | 24,800 | 340億6777万 | -7.43% | 7.07 | 0.79 |
01/14 | 956 | 956 | 920 | 943 | -2.18% | 37,500 | 343億5926万 | -7.19% | 7.13 | 0.8 |
01/13 | 961 | 983 | 961 | 964 | +1.05% | 19,500 | 351億2442万 | -5.58% | 7.29 | 0.82 |
01/12 | 986 | 987 | 954 | 954 | -3.15% | 38,900 | 347億6006万 | -7.02% | 7.21 | 0.81 |
01/08 | 990 | 997 | 985 | 985 | -1.5% | 27,800 | 358億8958万 | -4.46% | 7.45 | 0.83 |
01/07 | 1,006 | 1,013 | 994 | 1,000 | -1.38% | 26,900 | 364億3612万 | -3.38% | 7.56 | 0.85 |
01/06 | 1,032 | 1,041 | 1,005 | 1,014 | -1.74% | 15,300 | 369億4623万 | -2.22% | 7.67 | 0.86 |
01/05 | 1,012 | 1,041 | 1,007 | 1,032 | +2.08% | 39,000 | 376億208万 | -0.67% | 7.8 | 0.87 |
01/04 | 1,036 | 1,041 | 1,008 | 1,011 | -2.51% | 20,800 | 368億3692万 | -2.88% | 7.64 | 0.86 |
2015 |
12/30 | 1,029 | 1,038 | 1,028 | 1,037 | +1.87% | 12,400 | 377億8426万 | -0.67% | 7.84 | 0.88 |
12/29 | 1,014 | 1,020 | 1,008 | 1,018 | +0.39% | 23,100 | 370億9197万 | -2.68% | 7.7 | 0.86 |
12/28 | 980 | 1,018 | 980 | 1,014 | +3.47% | 32,200 | 369億4623万 | -3.24% | 7.67 | 0.86 |
12/25 | 989 | 997 | 977 | 980 | -1.8% | 71,300 | 357億740万 | -6.76% | 7.41 | 0.83 |
12/24 | 1,010 | 1,013 | 997 | 998 | -0.7% | 54,400 | 363億6325万 | -5.4% | 7.54 | 0.85 |
12/22 | 1,015 | 1,019 | 1,004 | 1,005 | -0.69% | 40,400 | 366億1830万 | -5.19% | 7.6 | 0.85 |
12/21 | 1,019 | 1,029 | 1,009 | 1,012 | -1.94% | 37,300 | 368億7335万 | -4.89% | 7.65 | 0.86 |
12/18 | 1,036 | 1,049 | 1,026 | 1,032 | -1.53% | 28,600 | 376億208万 | -3.46% | 7.8 | 0.87 |
12/17 | 1,026 | 1,049 | 1,026 | 1,048 | +3.15% | 28,100 | 381億8505万 | -2.24% | 7.92 | 0.89 |
12/16 | 1,026 | 1,037 | 1,010 | 1,016 | -0.49% | 40,700 | 370億1910万 | -5.49% | 7.68 | 0.86 |
12/15 | 1,030 | 1,041 | 1,021 | 1,021 | -1.35% | 17,700 | 372億128万 | -5.29% | 7.72 | 0.86 |
12/14 | 1,022 | 1,039 | 1,019 | 1,035 | -0.38% | 30,200 | 377億1138万 | -4.17% | 7.82 | 0.88 |
12/11 | 1,031 | 1,052 | 1,031 | 1,039 | -0.19% | 39,700 | 378億5713万 | -3.8% | 7.85 | 0.88 |
12/10 | 1,064 | 1,065 | 1,036 | 1,041 | -1.98% | 37,000 | 379億3000万 | -3.52% | 7.87 | 0.88 |
12/09 | 1,063 | 1,074 | 1,047 | 1,062 | +0.28% | 49,300 | 386億9516万 | -1.48% | 8.03 | 0.9 |
12/08 | 1,065 | 1,075 | 1,053 | 1,059 | -0.94% | 39,700 | 385億8585万 | -1.58% | 8.01 | 0.9 |
12/07 | 1,070 | 1,077 | 1,068 | 1,069 | -0.09% | 25,700 | 389億5021万 | -0.56% | 8.08 | 0.91 |
12/04 | 1,080 | 1,080 | 1,061 | 1,070 | -1.92% | 29,100 | 389億8665万 | -0.47% | 8.09 | 0.91 |
12/03 | 1,087 | 1,094 | 1,080 | 1,091 | +0.65% | 26,100 | 397億5181万 | +1.49% | 8.25 | 0.92 |
12/02 | 1,092 | 1,095 | 1,072 | 1,084 | +0.28% | 39,200 | 394億9675万 | +0.74% | 8.19 | 0.92 |
12/01 | 1,085 | 1,090 | 1,072 | 1,081 | +1.89% | 25,500 | 393億8745万 | +0.19% | 8.17 | 0.92 |
11/30 | 1,061 | 1,069 | 1,061 | 1,061 | -0.47% | 18,400 | 386億5872万 | -1.76% | 8.02 | 0.9 |
11/27 | 1,070 | 1,080 | 1,062 | 1,066 | -0.56% | 18,800 | 388億4090万 | -1.48% | 8.06 | 0.9 |
11/26 | 1,073 | 1,087 | 1,061 | 1,072 | -0.83% | 30,300 | 390億5952万 | -1.02% | 8.1 | 0.91 |
11/25 | 1,094 | 1,095 | 1,050 | 1,081 | -0.73% | 32,300 | 393億8745万 | -0.28% | 8.17 | 0.92 |
11/24 | 1,087 | 1,094 | 1,083 | 1,089 | +1.11% | 30,100 | 396億7894万 | +0.46% | 8.23 | 0.92 |
11/20 | 1,072 | 1,080 | 1,071 | 1,077 | -0.92% | 38,000 | 392億4170万 | -0.74% | 8.14 | 0.91 |
11/19 | 1,086 | 1,107 | 1,084 | 1,087 | -0.28% | 33,900 | 396億606万 | +0.18% | 8.22 | 0.92 |
11/18 | 1,107 | 1,112 | 1,089 | 1,090 | -1.71% | 28,800 | 397億1537万 | +0.46% | 8.24 | 0.92 |
11/17 | 1,113 | 1,126 | 1,109 | 1,109 | -0.36% | 40,000 | 404億766万 | +2.12% | 8.38 | 0.94 |
11/16 | 1,107 | 1,117 | 1,098 | 1,113 | -1.15% | 38,700 | 405億5340万 | +2.49% | 8.41 | 0.94 |
11/13 | 1,120 | 1,129 | 1,115 | 1,126 | +0.54% | 25,100 | 410億2707万 | +3.78% | 8.51 | 0.95 |
11/12 | 1,115 | 1,132 | 1,090 | 1,120 | +0.99% | 37,500 | 408億846万 | +3.32% | 8.47 | 0.95 |
11/11 | 1,090 | 1,117 | 1,085 | 1,109 | +1.74% | 66,000 | 404億766万 | +2.4% | 8.38 | 0.94 |
11/10 | 1,078 | 1,093 | 1,061 | 1,090 | +1.11% | 49,000 | 397億1537万 | +0.74% | 8.24 | 0.92 |
11/09 | 1,075 | 1,079 | 1,053 | 1,078 | +3.26% | 60,200 | 392億7814万 | -0.28% | 8.15 | 0.91 |
11/06 | 1,025 | 1,046 | 1,022 | 1,044 | +2.96% | 46,700 | 380億3931万 | -3.33% | 7.89 | 0.88 |
11/05 | 1,019 | 1,021 | 1,008 | 1,014 | +0.2% | 25,000 | 369億4623万 | -6.02% | 7.67 | 0.86 |
11/04 | 1,021 | 1,035 | 1,008 | 1,012 | +0.8% | 37,900 | 368億7335万 | -6.21% | 7.65 | 0.86 |