PER
2016/08/04～2016/12/30
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 |
| 12/30 | 996 | 1,007 | 992 | 1,000 | -0.6% | 45,000 | 372億6175万 | +0.7% | 8.3 | 0.6 |
| 12/29 | 1,020 | 1,020 | 994 | 1,006 | -1.76% | 111,000 | 374億8532万 | +1.41% | 8.35 | 0.6 |
| 12/28 | 1,015 | 1,030 | 1,015 | 1,024 | -0.29% | 31,000 | 381億5603万 | +3.43% | 8.5 | 0.61 |
| 12/27 | 1,012 | 1,029 | 1,012 | 1,027 | -0.1% | 58,000 | 382億6781万 | +4.05% | 8.52 | 0.62 |
| 12/26 | 1,029 | 1,034 | 1,022 | 1,028 | -0.58% | 45,000 | 383億508万 | +4.47% | 8.53 | 0.62 |
| 12/22 | 1,034 | 1,040 | 1,028 | 1,034 | -0.48% | 70,000 | 385億2865万 | +5.4% | 8.58 | 0.62 |
| 12/21 | 1,048 | 1,053 | 1,016 | 1,039 | -0.86% | 178,000 | 387億1496万 | +6.24% | 8.62 | 0.62 |
| 12/20 | 1,047 | 1,059 | 1,040 | 1,048 | +1.26% | 92,000 | 390億5031万 | +7.6% | 8.7 | 0.63 |
| 12/19 | 1,030 | 1,042 | 1,021 | 1,035 | +0.88% | 73,000 | 385億6591万 | +6.59% | 8.59 | 0.62 |
| 12/16 | 1,028 | 1,035 | 1,013 | 1,026 | -0.19% | 72,000 | 382億3055万 | +5.99% | 8.51 | 0.62 |
| 12/15 | 1,033 | 1,034 | 1,021 | 1,028 | +0.49% | 75,000 | 383億508万 | +6.42% | 8.53 | 0.62 |
| 12/14 | 1,001 | 1,030 | 1,001 | 1,023 | +3.33% | 145,000 | 381億1877万 | +6.45% | 8.49 | 0.61 |
| 12/13 | 967 | 994 | 965 | 990 | +1.33% | 83,000 | 368億8913万 | +3.34% | 8.22 | 0.59 |
| 12/12 | 987 | 987 | 968 | 977 | +1.24% | 132,000 | 364億473万 | +2.09% | 8.11 | 0.59 |
| 12/09 | 958 | 973 | 949 | 965 | 0% | 139,000 | 359億5759万 | +1.05% | 8.01 | 0.58 |
| 12/08 | 938 | 972 | 931 | 965 | +2.88% | 209,000 | 359億5759万 | +1.15% | 8.01 | 0.58 |
| 12/07 | 943 | 943 | 937 | 938 | +0.43% | 65,000 | 349億5152万 | -1.99% | 7.78 | 0.56 |
| 12/06 | 943 | 944 | 929 | 934 | -0.95% | 93,000 | 348億247万 | -2.71% | 7.75 | 0.56 |
| 12/05 | 946 | 951 | 938 | 943 | -0.32% | 59,000 | 351億3783万 | -2.18% | 7.83 | 0.57 |
| 12/02 | 963 | 963 | 941 | 946 | -1.77% | 68,000 | 352億4961万 | -2.17% | 7.85 | 0.57 |
| 12/01 | 968 | 972 | 959 | 963 | +1.05% | 79,000 | 358億8306万 | -0.72% | 7.99 | 0.58 |
| 11/30 | 961 | 968 | 949 | 953 | -1.14% | 143,000 | 355億1044万 | -1.85% | 7.91 | 0.57 |
| 11/29 | 966 | 979 | 957 | 964 | -1.23% | 93,000 | 359億2032万 | -1.03% | 8 | 0.58 |
| 11/28 | 983 | 983 | 963 | 976 | -1.01% | 102,000 | 363億6746万 | 0% | 8.1 | 0.59 |
| 11/25 | 978 | 996 | 978 | 986 | +0.82% | 52,000 | 367億4008万 | +0.82% | 8.18 | 0.59 |
| 11/24 | 961 | 1,004 | 953 | 978 | +1.98% | 146,000 | 364億4199万 | -0.2% | 8.12 | 0.59 |
| 11/22 | 955 | 960 | 943 | 959 | +0.95% | 73,000 | 357億3402万 | -2.34% | 7.96 | 0.58 |
| 11/21 | 950 | 965 | 948 | 950 | -0.42% | 72,000 | 353億9866万 | -3.65% | 7.88 | 0.57 |
| 11/18 | 958 | 960 | 950 | 954 | +0.63% | 98,000 | 355億4771万 | -3.83% | 7.92 | 0.57 |
| 11/17 | 957 | 959 | 945 | 948 | -1.56% | 67,000 | 353億2414万 | -4.72% | 7.87 | 0.57 |
| 11/16 | 951 | 963 | 948 | 963 | +1.37% | 62,000 | 358億8306万 | -3.51% | 7.99 | 0.58 |
| 11/15 | 955 | 955 | 947 | 950 | -0.21% | 50,000 | 353億9866万 | -5.09% | 7.88 | 0.57 |
| 11/14 | 964 | 967 | 947 | 952 | -1.55% | 96,000 | 354億7318万 | -5.18% | 7.9 | 0.57 |
| 11/11 | 966 | 988 | 964 | 967 | +0.1% | 96,000 | 360億3211万 | -4.07% | 8.02 | 0.58 |
| 11/10 | 949 | 969 | 936 | 966 | +6.86% | 74,000 | 359億9485万 | -4.55% | 8.02 | 0.58 |
| 11/09 | 954 | 962 | 903 | 904 | -6.03% | 71,000 | 336億8462万 | -11.02% | 7.5 | 0.54 |
| 11/08 | 955 | 965 | 955 | 962 | +0.94% | 48,000 | 358億4580万 | -5.96% | 7.98 | 0.58 |
| 11/07 | 943 | 964 | 939 | 953 | +2.69% | 80,000 | 355億1044万 | -7.12% | 7.91 | 0.57 |
| 11/04 | 957 | 964 | 912 | 928 | -3.33% | 90,000 | 345億7890万 | -9.9% | 7.7 | 0.56 |
| 11/02 | 1,006 | 1,034 | 949 | 960 | -6.61% | 176,000 | 357億7128万 | -7.16% | 7.97 | 0.58 |
| 11/01 | 1,029 | 1,039 | 1,023 | 1,028 | +1.28% | 45,000 | 383億508万 | -0.87% | 8.53 | 0.62 |
| 10/31 | 1,031 | 1,036 | 1,015 | 1,015 | -1.55% | 99,000 | 378億2067万 | -1.93% | 8.42 | 0.61 |
| 10/28 | 1,022 | 1,037 | 1,015 | 1,031 | +1.58% | 174,000 | 384億1686万 | -0.29% | 8.56 | 0.62 |
| 10/27 | 1,013 | 1,037 | 1,001 | 1,015 | +0.2% | 100,000 | 378億2067万 | -1.65% | 8.42 | 0.61 |
| 10/26 | 1,012 | 1,025 | 1,009 | 1,013 | +0.8% | 61,000 | 377億4615万 | -1.65% | 8.41 | 0.61 |
| 10/25 | 1,012 | 1,012 | 1,001 | 1,005 | -0.99% | 54,000 | 374億4806万 | -2.24% | 8.34 | 0.6 |
| 10/24 | 1,028 | 1,038 | 1,010 | 1,015 | -1.17% | 56,000 | 378億2067万 | -1.17% | 8.42 | 0.61 |
| 10/21 | 1,014 | 1,034 | 998 | 1,027 | 0% | 93,000 | 382億6781万 | +0.1% | 8.52 | 0.62 |
| 10/20 | 1,028 | 1,033 | 1,013 | 1,027 | -0.29% | 134,000 | 382億6781万 | +0.2% | 8.52 | 0.62 |
| 10/19 | 1,026 | 1,035 | 1,019 | 1,030 | +0.39% | 50,000 | 383億7960万 | +0.59% | 8.55 | 0.62 |
| 10/18 | 1,039 | 1,039 | 1,019 | 1,026 | -2.47% | 88,000 | 382億3055万 | +0.2% | 8.51 | 0.62 |
| 10/17 | 1,084 | 1,096 | 1,050 | 1,052 | -4.36% | 91,000 | 391億9936万 | +2.83% | 8.73 | 0.63 |
| 10/14 | 1,040 | 1,100 | 1,040 | 1,100 | +5.77% | 118,000 | 409億8792万 | +7.63% | 9.13 | 0.66 |
| 10/13 | 1,028 | 1,050 | 1,025 | 1,040 | +0.87% | 42,000 | 387億5222万 | +2.16% | 8.63 | 0.62 |
| 10/12 | 1,016 | 1,034 | 1,016 | 1,031 | -0.39% | 46,000 | 384億1686万 | +1.38% | 8.56 | 0.62 |
| 10/11 | 1,018 | 1,046 | 1,001 | 1,035 | +1.97% | 49,000 | 385億6591万 | +1.67% | 8.59 | 0.62 |
| 10/07 | 1,052 | 1,060 | 1,007 | 1,015 | -3.97% | 125,000 | 378億2067万 | -0.29% | 8.42 | 0.61 |
| 10/06 | 1,062 | 1,064 | 1,042 | 1,057 | -0.19% | 36,000 | 393億8567万 | +3.73% | 8.77 | 0.63 |
| 10/05 | 1,067 | 1,080 | 1,049 | 1,059 | -0.47% | 66,000 | 394億6019万 | +4.03% | 8.79 | 0.64 |
| 10/04 | 1,073 | 1,080 | 1,061 | 1,064 | -1.12% | 46,000 | 396億4650万 | +4.72% | 8.83 | 0.64 |
| 10/03 | 1,087 | 1,087 | 1,070 | 1,076 | +2.09% | 67,000 | 400億9364万 | +6.11% | 8.93 | 0.65 |
| 09/30 | 1,053 | 1,065 | 1,048 | 1,054 | +0.19% | 47,000 | 392億7388万 | +4.15% | 8.74 | 0.63 |
| 09/29 | 1,030 | 1,053 | 1,017 | 1,052 | +2.14% | 60,000 | 391億9936万 | +3.95% | 8.72 | 0.63 |
| 09/28 | 1,015 | 1,032 | 1,015 | 1,030 | +1.28% | 64,000 | 383億7960万 | +1.88% | 8.54 | 0.62 |
| 09/27 | 981 | 1,017 | 981 | 1,017 | +3.25% | 57,000 | 378億9520万 | +0.59% | 8.43 | 0.61 |
| 09/26 | 1,000 | 1,001 | 981 | 985 | -1.99% | 47,000 | 367億282万 | -2.57% | 8.16 | 0.59 |
| 09/23 | 994 | 1,005 | 976 | 1,005 | +2.66% | 74,000 | 374億4806万 | -0.69% | 8.33 | 0.6 |
| 09/21 | 950 | 984 | 950 | 979 | +2.73% | 32,000 | 364億7925万 | -3.36% | 8.11 | 0.59 |
| 09/20 | 964 | 989 | 950 | 953 | -1.14% | 60,000 | 355億1044万 | -6.2% | 7.9 | 0.57 |
| 09/16 | 970 | 980 | 959 | 964 | -0.62% | 34,000 | 359億2032万 | -5.68% | 7.99 | 0.58 |
| 09/15 | 984 | 990 | 970 | 970 | -2.32% | 46,000 | 361億4389万 | -5.55% | 8.04 | 0.58 |
| 09/14 | 998 | 1,004 | 982 | 993 | -1.59% | 64,000 | 370億91万 | -3.69% | 8.23 | 0.59 |
| 09/13 | 1,031 | 1,031 | 1,005 | 1,009 | -0.49% | 27,000 | 375億9710万 | -2.51% | 8.36 | 0.6 |
| 09/12 | 1,045 | 1,045 | 1,000 | 1,014 | -0.1% | 19,000 | 377億8341万 | -2.31% | 8.4 | 0.61 |
| 09/09 | 1,025 | 1,025 | 1,007 | 1,015 | +0.5% | 59,000 | 378億2067万 | -2.4% | 8.41 | 0.61 |
| 09/08 | 1,033 | 1,033 | 1,001 | 1,010 | -0.79% | 47,000 | 376億3436万 | -3.07% | 8.37 | 0.61 |
| 09/07 | 1,020 | 1,020 | 990 | 1,018 | +0.2% | 43,000 | 379億3246万 | -2.58% | 8.44 | 0.61 |
| 09/06 | 1,002 | 1,020 | 995 | 1,016 | +0.2% | 50,000 | 378億5794万 | -3.24% | 8.42 | 0.61 |
| 09/05 | 1,040 | 1,040 | 1,011 | 1,014 | -2.5% | 62,000 | 377億8341万 | -3.89% | 8.4 | 0.61 |
| 09/02 | 1,042 | 1,042 | 1,031 | 1,040 | +0.39% | 34,000 | 387億5222万 | -1.98% | 8.62 | 0.62 |
| 09/01 | 1,036 | 1,044 | 1,013 | 1,036 | -0.29% | 56,000 | 386億317万 | -2.81% | 8.59 | 0.62 |
| 08/31 | 1,037 | 1,044 | 1,021 | 1,039 | +0.19% | 122,000 | 387億1496万 | -2.99% | 8.61 | 0.62 |
| 08/30 | 1,033 | 1,038 | 1,022 | 1,037 | +1.57% | 52,000 | 386億4043万 | -3.53% | 8.59 | 0.62 |
| 08/29 | 1,020 | 1,030 | 1,012 | 1,021 | +1.09% | 33,000 | 380億4424万 | -5.46% | 8.46 | 0.61 |
| 08/26 | 1,030 | 1,030 | 1,009 | 1,010 | -1.75% | 34,000 | 376億3436万 | -6.91% | 8.37 | 0.61 |
| 08/25 | 1,037 | 1,037 | 1,017 | 1,028 | -0.68% | 21,000 | 383億508万 | -5.77% | 8.52 | 0.62 |
| 08/24 | 1,038 | 1,038 | 1,020 | 1,035 | +0.49% | 24,000 | 385億6591万 | -5.48% | 8.58 | 0.62 |
| 08/23 | 1,037 | 1,039 | 1,016 | 1,030 | -0.68% | 113,000 | 383億7960万 | -6.19% | 8.54 | 0.62 |
| 08/22 | 1,035 | 1,040 | 1,025 | 1,037 | +1.27% | 39,000 | 386億4043万 | -5.73% | 8.59 | 0.62 |
| 08/19 | 993 | 1,029 | 993 | 1,024 | +1.89% | 162,000 | 381億5603万 | -7.08% | 8.49 | 0.61 |
| 08/18 | 989 | 1,012 | 989 | 1,005 | -1.08% | 90,000 | 374億4806万 | -8.97% | 8.33 | 0.6 |
| 08/17 | 1,047 | 1,053 | 1,005 | 1,016 | -4.24% | 212,000 | 378億5794万 | -8.22% | 8.42 | 0.61 |
| 08/16 | 1,096 | 1,096 | 1,056 | 1,061 | -3.19% | 90,000 | 395億3471万 | -4.24% | 8.79 | 0.64 |
| 08/15 | 1,076 | 1,096 | 1,057 | 1,096 | +0.46% | 29,000 | 408億3888万 | -0.81% | 9.08 | 0.66 |
| 08/12 | 1,074 | 1,096 | 1,069 | 1,091 | +1.58% | 54,000 | 406億5257万 | -0.91% | 9.04 | 0.65 |
| 08/10 | 1,086 | 1,095 | 1,058 | 1,074 | -3.07% | 50,000 | 400億1912万 | -2.01% | 8.9 | 0.64 |
| 08/09 | 1,108 | 1,112 | 1,074 | 1,108 | +2.97% | 67,000 | 412億8602万 | +1.28% | 9.18 | 0.66 |
| 08/08 | 1,056 | 1,086 | 1,022 | 1,076 | +2.28% | 67,000 | 400億9364万 | -1.37% | 8.92 | 0.64 |
| 08/05 | 1,083 | 1,084 | 1,037 | 1,052 | -1.31% | 93,000 | 391億9936万 | -3.49% | 8.72 | 0.63 |
| 08/04 | 1,080 | 1,080 | 1,036 | 1,066 | -3.18% | 91,000 | 397億2102万 | -2.2% | 8.83 | 0.64 |
