PER
2015/09/16～2016/02/17
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 |
|---|
| 2022 | 1/1, 株式分割 1→1.2 |
| 2016 |
| 02/17 | 656 | 676 | 638 | 643 | -2.16% | 26,160 | 192億5186万 | -9.51% | 5.73 | 0.71 |
| 02/16 | 653 | 678 | 653 | 657 | +1.03% | 30,600 | 196億7635万 | -7.9% | 5.85 | 0.73 |
| 02/15 | 650 | 657 | 628 | 650 | +6.12% | 29,400 | 194億7659万 | -9.34% | 5.79 | 0.72 |
| 02/12 | 623 | 641 | 596 | 613 | -8.7% | 58,200 | 183億5294万 | -15.28% | 5.46 | 0.68 |
| 02/10 | 707 | 716 | 652 | 671 | -4.85% | 57,120 | 201億84万 | -8.11% | 5.98 | 0.74 |
| 02/09 | 718 | 718 | 701 | 705 | -4.3% | 27,960 | 211億2461万 | -4.21% | 6.29 | 0.78 |
| 02/08 | 710 | 745 | 708 | 737 | +0.57% | 38,040 | 220億7347万 | -0.58% | 6.57 | 0.82 |
| 02/05 | 732 | 737 | 723 | 733 | -1.79% | 33,600 | 219億4862万 | -1.68% | 6.53 | 0.81 |
| 02/04 | 758 | 758 | 723 | 746 | -1.65% | 30,720 | 223億4814万 | -0.42% | 6.65 | 0.83 |
| 02/03 | 759 | 768 | 735 | 758 | -2.26% | 40,440 | 227億2269万 | +0.71% | 6.76 | 0.84 |
| 02/02 | 806 | 815 | 770 | 776 | -0.85% | 48,240 | 232億4706万 | +2.62% | 6.92 | 0.86 |
| 02/01 | 774 | 791 | 774 | 783 | +1.73% | 30,600 | 234億4682万 | +3.23% | 6.98 | 0.87 |
| 01/29 | 763 | 773 | 743 | 769 | +0.76% | 32,520 | 230億4730万 | +1.07% | 6.86 | 0.85 |
| 01/28 | 741 | 771 | 738 | 763 | +4.81% | 80,880 | 228億7251万 | +0.04% | 6.81 | 0.85 |
| 01/27 | 708 | 729 | 708 | 728 | +4.92% | 24,960 | 218億2377万 | -4.79% | 6.49 | 0.81 |
| 01/26 | 701 | 701 | 683 | 694 | -0.95% | 28,320 | 208億 | -9.85% | 6.19 | 0.77 |
| 01/25 | 700 | 711 | 694 | 701 | +1.94% | 29,640 | 209億9976万 | -9.45% | 6.25 | 0.78 |
| 01/22 | 646 | 688 | 646 | 688 | +6.59% | 39,000 | 206億24万 | -11.63% | 6.13 | 0.76 |
| 01/21 | 665 | 685 | 643 | 645 | -3.01% | 60,840 | 193億2677万 | -17.62% | 5.75 | 0.71 |
| 01/20 | 710 | 712 | 662 | 665 | -7.21% | 54,480 | 199億2605万 | -15.82% | 5.93 | 0.74 |
| 01/19 | 710 | 723 | 698 | 717 | -0.46% | 21,960 | 214億7419万 | -9.97% | 6.39 | 0.79 |
| 01/18 | 716 | 720 | 699 | 720 | -0.58% | 27,480 | 215億7407万 | -9.89% | 6.42 | 0.8 |
| 01/15 | 731 | 736 | 723 | 724 | +0.81% | 33,720 | 216億9892万 | -9.82% | 6.46 | 0.8 |
| 01/14 | 738 | 738 | 713 | 718 | -3.36% | 34,800 | 215億2413万 | -10.99% | 6.4 | 0.8 |
| 01/13 | 731 | 745 | 731 | 743 | +2.53% | 26,520 | 222億7323万 | -8.34% | 6.63 | 0.82 |
| 01/12 | 762 | 770 | 723 | 725 | -4.61% | 49,920 | 217億2389万 | -11.04% | 6.46 | 0.8 |
| 01/08 | 772 | 782 | 758 | 760 | -3.08% | 43,920 | 227億7263万 | -7.32% | 6.78 | 0.84 |
| 01/07 | 789 | 800 | 763 | 784 | -1.77% | 39,720 | 234億9676万 | -4.72% | 6.99 | 0.87 |
| 01/06 | 808 | 817 | 792 | 798 | -2.24% | 38,280 | 239億2125万 | -3.23% | 7.12 | 0.88 |
| 01/05 | 821 | 828 | 811 | 817 | -0.81% | 32,520 | 244億7059万 | -1.25% | 7.28 | 0.9 |
| 01/04 | 843 | 851 | 821 | 823 | -2.27% | 16,680 | 246億7035万 | -0.68% | 7.34 | 0.91 |
| 2015 |
| 12/30 | 845 | 847 | 836 | 843 | -0.3% | 16,560 | 252億4466万 | +1.51% | 7.51 | 0.93 |
| 12/29 | 848 | 858 | 833 | 845 | +0.1% | 34,200 | 253億1957万 | +1.68% | 7.53 | 0.94 |
| 12/28 | 844 | 846 | 832 | 844 | +1.5% | 26,040 | 252億9460万 | +1.46% | 7.53 | 0.94 |
| 12/25 | 845 | 845 | 825 | 832 | +0.5% | 62,040 | 249億2005万 | -0.16% | 7.41 | 0.92 |
| 12/24 | 847 | 848 | 828 | 828 | -1.29% | 67,920 | 247億9520万 | -0.78% | 7.38 | 0.92 |
| 12/22 | 824 | 838 | 819 | 838 | +1.72% | 35,280 | 251億1981万 | +0.4% | 7.47 | 0.93 |
| 12/21 | 830 | 830 | 810 | 824 | -0.7% | 43,920 | 246億9532万 | -1.42% | 7.35 | 0.91 |
| 12/18 | 827 | 833 | 818 | 830 | -0.5% | 32,280 | 248億7011万 | -0.95% | 7.4 | 0.92 |
| 12/17 | 815 | 834 | 815 | 834 | +2.35% | 47,040 | 249億9496万 | -0.69% | 7.44 | 0.92 |
| 12/16 | 803 | 815 | 803 | 815 | +1.77% | 23,640 | 244億2065万 | -3.21% | 7.27 | 0.9 |
| 12/15 | 804 | 812 | 798 | 801 | -1.23% | 32,880 | 239億9616万 | -5.23% | 7.14 | 0.89 |
| 12/14 | 810 | 813 | 798 | 811 | -0.41% | 26,040 | 242億9580万 | -4.5% | 7.23 | 0.9 |
| 12/11 | 805 | 821 | 805 | 814 | +1.14% | 31,920 | 243億9568万 | -4.44% | 7.26 | 0.9 |
| 12/10 | 802 | 811 | 802 | 805 | 0% | 28,320 | 241億2101万 | -5.63% | 7.18 | 0.89 |
| 12/09 | 803 | 811 | 802 | 805 | -0.41% | 36,720 | 241億2101万 | -5.85% | 7.18 | 0.89 |
| 12/08 | 824 | 825 | 806 | 808 | -1.92% | 30,840 | 242億2089万 | -5.79% | 7.21 | 0.9 |
| 12/07 | 828 | 836 | 823 | 824 | -0.2% | 22,800 | 246億9532万 | -4.17% | 7.35 | 0.91 |
| 12/04 | 843 | 843 | 823 | 826 | -2.46% | 48,120 | 247億4526万 | -4.2% | 7.36 | 0.91 |
| 12/03 | 838 | 848 | 833 | 847 | +1.09% | 24,600 | 253億6951万 | -2.35% | 7.55 | 0.94 |
| 12/02 | 854 | 858 | 838 | 838 | -0.69% | 31,200 | 250億9484万 | -3.85% | 7.47 | 0.93 |
| 12/01 | 842 | 845 | 839 | 843 | +0.5% | 21,600 | 252億6963万 | -3.73% | 7.52 | 0.93 |
| 11/30 | 846 | 846 | 832 | 839 | -0.79% | 48,480 | 251億4478万 | -4.64% | 7.48 | 0.93 |
| 11/27 | 856 | 856 | 844 | 846 | -1.26% | 34,920 | 253億4454万 | -4.32% | 7.54 | 0.94 |
| 11/26 | 854 | 862 | 854 | 857 | +0.49% | 21,960 | 256億6915万 | -3.42% | 7.64 | 0.95 |
| 11/25 | 868 | 868 | 850 | 853 | -1.73% | 32,640 | 255億4430万 | -4.21% | 7.6 | 0.94 |
| 11/24 | 864 | 871 | 864 | 868 | +0.39% | 33,000 | 259億9376万 | -2.96% | 7.73 | 0.96 |
| 11/20 | 858 | 871 | 858 | 864 | -0.1% | 19,560 | 258億9388万 | -3.55% | 7.7 | 0.96 |
| 11/19 | 863 | 873 | 859 | 865 | +0.58% | 28,080 | 259億1885万 | -3.67% | 7.71 | 0.96 |
| 11/18 | 878 | 878 | 859 | 860 | -0.86% | 26,040 | 257億6903万 | -4.34% | 7.67 | 0.95 |
| 11/17 | 855 | 876 | 855 | 868 | +1.66% | 35,160 | 259億9376万 | -3.82% | 7.73 | 0.96 |
| 11/16 | 867 | 867 | 851 | 853 | -2.01% | 29,160 | 255億6927万 | -5.4% | 7.61 | 0.95 |
| 11/13 | 875 | 881 | 870 | 871 | -1.42% | 31,320 | 260億9364万 | -3.56% | 7.76 | 0.96 |
| 11/12 | 888 | 889 | 881 | 883 | -0.75% | 21,120 | 264億6819万 | -2.18% | 7.87 | 0.98 |
| 11/11 | 890 | 891 | 880 | 890 | +0.38% | 25,200 | 266億6795万 | -1.44% | 7.93 | 0.99 |
| 11/10 | 877 | 889 | 876 | 887 | -0.93% | 30,480 | 265億6807万 | -1.7% | 7.9 | 0.98 |
| 11/09 | 887 | 902 | 887 | 895 | +0.94% | 41,640 | 268億1777万 | -0.56% | 7.98 | 0.99 |
| 11/06 | 866 | 891 | 858 | 887 | +4.62% | 53,760 | 265億6807万 | -1.26% | 7.9 | 0.98 |
| 11/05 | 847 | 870 | 837 | 848 | -0.68% | 61,080 | 253億9448万 | -5.41% | 7.56 | 0.94 |
| 11/04 | 878 | 878 | 852 | 853 | -1.54% | 69,480 | 255億6927万 | -4.76% | 7.61 | 0.95 |
| 11/02 | 876 | 883 | 863 | 867 | -0.86% | 63,240 | 259億6879万 | -3.38% | 7.73 | 0.96 |
| 10/30 | 876 | 888 | 852 | 874 | -0.66% | 193,560 | 261億9352万 | -2.76% | 7.79 | 0.97 |
| 10/29 | 949 | 954 | 877 | 880 | -6.22% | 187,920 | 263億6831万 | -2.22% | 7.85 | 0.97 |
| 10/28 | 927 | 948 | 921 | 938 | -0.97% | 44,160 | 281億1621万 | +4.14% | 8.37 | 1.04 |
| 10/27 | 963 | 966 | 943 | 948 | -0.7% | 40,560 | 283億9088万 | +5.28% | 8.45 | 1.05 |
| 10/26 | 954 | 958 | 948 | 954 | +0.79% | 29,640 | 285億9064万 | +6.25% | 8.51 | 1.06 |
| 10/23 | 958 | 972 | 928 | 947 | +0.89% | 39,120 | 283億6591万 | +5.65% | 8.44 | 1.05 |
| 10/22 | 940 | 947 | 930 | 938 | +0.18% | 20,160 | 281億1621万 | +5.08% | 8.37 | 1.04 |
| 10/21 | 929 | 940 | 920 | 937 | +0.81% | 35,640 | 280億6627万 | +5.13% | 8.35 | 1.04 |
| 10/20 | 948 | 958 | 926 | 929 | -0.71% | 33,600 | 278億4154万 | +4.4% | 8.28 | 1.03 |
| 10/19 | 932 | 943 | 918 | 936 | +0.45% | 31,080 | 280億4130万 | +5.15% | 8.34 | 1.04 |
| 10/16 | 933 | 953 | 929 | 932 | +0.99% | 46,800 | 279億1645万 | +4.92% | 8.31 | 1.03 |
| 10/15 | 888 | 934 | 883 | 923 | +3.55% | 61,920 | 276億4178万 | +4% | 8.22 | 1.02 |
| 10/14 | 903 | 908 | 887 | 891 | -2.2% | 55,320 | 266億9292万 | +0.32% | 7.94 | 0.99 |
| 10/13 | 890 | 912 | 879 | 911 | +2.53% | 44,640 | 272億9220万 | +2.23% | 8.12 | 1.01 |
| 10/09 | 877 | 888 | 866 | 888 | +2.21% | 45,240 | 266億1801万 | -0.74% | 7.92 | 0.98 |
| 10/08 | 867 | 883 | 864 | 869 | +0.29% | 54,480 | 260億4370万 | -3.21% | 7.75 | 0.96 |
| 10/07 | 874 | 881 | 861 | 867 | -1.33% | 35,040 | 259億6879万 | -4.24% | 7.73 | 0.96 |
| 10/06 | 879 | 883 | 864 | 878 | +0.48% | 25,080 | 263億1837万 | -3.69% | 7.83 | 0.97 |
| 10/05 | 848 | 883 | 848 | 874 | +4.38% | 41,400 | 261億9352万 | -4.77% | 7.79 | 0.97 |
| 10/02 | 834 | 849 | 834 | 838 | -0.1% | 41,880 | 250億9484万 | -9.26% | 7.47 | 0.93 |
| 10/01 | 858 | 870 | 834 | 838 | -0.3% | 69,720 | 251億1981万 | -9.66% | 7.47 | 0.93 |
| 09/30 | 853 | 874 | 834 | 841 | -1.46% | 82,920 | 251億9472万 | -9.98% | 7.5 | 0.93 |
| 09/29 | 877 | 883 | 845 | 853 | -3.76% | 59,520 | 255億6927万 | -9.32% | 7.61 | 0.95 |
| 09/28 | 917 | 923 | 879 | 887 | -2.83% | 39,600 | 265億6807万 | -6.67% | 7.9 | 0.98 |
| 09/25 | 893 | 918 | 893 | 913 | +1.67% | 52,080 | 273億4214万 | -4.85% | 8.13 | 1.01 |
| 09/24 | 892 | 920 | 892 | 898 | +0.65% | 73,920 | 268億9268万 | -7.19% | 8 | 0.99 |
| 09/18 | 914 | 923 | 881 | 892 | -2.55% | 57,120 | 267億1789万 | -8.55% | 7.95 | 0.99 |
| 09/17 | 906 | 917 | 892 | 915 | +0.55% | 43,560 | 274億1705万 | -6.82% | 8.16 | 1.01 |
| 09/16 | 893 | 914 | 888 | 910 | +2.73% | 48,240 | 272億6723万 | -7.89% | 8.11 | 1.01 |
