PER
2016/05/10～2016/09/30
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 |
| 09/30 | 769 | 784 | 761 | 774 | -0.64% | 398,800 | 577億1984万 | -2.27% | 35.56 | 4.59 |
| 09/29 | 800 | 800 | 776 | 779 | -2.5% | 576,900 | 580億9270万 | -1.52% | 35.79 | 4.62 |
| 09/28 | 803 | 812 | 797 | 799 | -2.08% | 511,400 | 595億8417万 | +1.14% | 36.71 | 4.74 |
| 09/27 | 808 | 816 | 792 | 816 | +1.24% | 895,000 | 608億5192万 | +3.42% | 37.49 | 4.84 |
| 09/26 | 819 | 820 | 805 | 806 | -1.71% | 418,100 | 601億619万 | +2.54% | 37.03 | 4.78 |
| 09/23 | 814 | 821 | 808 | 820 | +0.86% | 492,500 | 611億5022万 | +4.59% | 37.68 | 4.87 |
| 09/21 | 802 | 819 | 798 | 813 | +2.39% | 524,200 | 606億2820万 | +3.96% | 37.36 | 4.82 |
| 09/20 | 785 | 802 | 783 | 794 | +1.66% | 334,700 | 592億1131万 | +1.79% | 36.48 | 4.71 |
| 09/16 | 779 | 784 | 774 | 781 | +0.26% | 393,300 | 582億4185万 | +0.39% | 35.89 | 4.63 |
| 09/15 | 781 | 790 | 777 | 779 | -1.52% | 425,400 | 580億9270万 | +0.26% | 35.79 | 4.62 |
| 09/14 | 807 | 807 | 787 | 791 | -1.98% | 377,200 | 589億8759万 | +1.93% | 36.35 | 4.69 |
| 09/13 | 806 | 818 | 802 | 807 | +0.75% | 193,900 | 601億8076万 | +4.26% | 37.08 | 4.79 |
| 09/12 | 811 | 819 | 800 | 801 | -2.91% | 322,900 | 597億3332万 | +3.89% | 36.8 | 4.75 |
| 09/09 | 812 | 825 | 807 | 825 | +2.23% | 639,000 | 615億2308万 | +7.28% | 37.91 | 4.89 |
| 09/08 | 798 | 815 | 797 | 807 | +1.38% | 1,085,900 | 601億8076万 | +5.35% | 37.08 | 4.79 |
| 09/07 | 790 | 796 | 786 | 796 | +1.53% | 306,300 | 593億6045万 | +4.19% | 36.57 | 4.72 |
| 09/06 | 786 | 791 | 780 | 784 | 0% | 179,600 | 584億6557万 | +3.02% | 36.02 | 4.65 |
| 09/05 | 784 | 796 | 782 | 784 | +1.03% | 306,300 | 584億6557万 | +3.43% | 36.02 | 4.65 |
| 09/02 | 788 | 789 | 775 | 776 | -1.77% | 200,800 | 578億6898万 | +2.51% | 35.66 | 4.6 |
| 09/01 | 777 | 793 | 775 | 790 | +2.2% | 588,500 | 589億1301万 | +4.5% | 36.3 | 4.69 |
| 08/31 | 774 | 776 | 761 | 773 | +0.39% | 418,400 | 576億4526万 | +2.52% | 35.52 | 4.59 |
| 08/30 | 778 | 782 | 764 | 770 | -0.77% | 340,000 | 574億2154万 | +2.39% | 35.38 | 4.57 |
| 08/29 | 788 | 788 | 775 | 776 | -1.77% | 245,300 | 578億6898万 | +3.47% | 35.66 | 4.6 |
| 08/26 | 764 | 790 | 764 | 790 | +4.08% | 1,083,100 | 589億1301万 | +5.47% | 36.3 | 4.69 |
| 08/25 | 755 | 763 | 755 | 759 | 0% | 118,500 | 566億124万 | +1.61% | 34.87 | 4.5 |
| 08/24 | 756 | 761 | 755 | 759 | 0% | 167,500 | 566億124万 | +1.74% | 34.87 | 4.5 |
| 08/23 | 761 | 765 | 755 | 759 | -0.13% | 165,500 | 566億124万 | +1.88% | 34.87 | 4.5 |
| 08/22 | 754 | 767 | 752 | 760 | +0.8% | 282,400 | 566億7581万 | +2.15% | 34.92 | 4.51 |
| 08/19 | 755 | 760 | 753 | 754 | -0.79% | 185,600 | 562億2837万 | +1.34% | 34.64 | 4.47 |
| 08/18 | 750 | 760 | 749 | 760 | +1.06% | 235,800 | 566億7581万 | +2.15% | 34.92 | 4.51 |
| 08/17 | 760 | 761 | 751 | 752 | -1.18% | 154,500 | 560億7922万 | +1.21% | 34.55 | 4.46 |
| 08/16 | 753 | 762 | 751 | 761 | +0.79% | 201,400 | 567億5038万 | +2.84% | 34.97 | 4.51 |
| 08/15 | 752 | 762 | 752 | 755 | -0.13% | 183,100 | 563億294万 | +2.44% | 34.69 | 4.48 |
| 08/12 | 756 | 763 | 752 | 756 | +1.48% | 446,700 | 563億7752万 | +2.86% | 34.74 | 4.49 |
| 08/10 | 741 | 755 | 741 | 745 | -0.4% | 170,000 | 555億5721万 | +1.78% | 34.23 | 4.42 |
| 08/09 | 749 | 759 | 739 | 748 | +0.27% | 294,700 | 557億8093万 | +2.47% | 34.37 | 4.44 |
| 08/08 | 751 | 753 | 737 | 746 | 0% | 151,800 | 556億3178万 | +2.47% | 34.28 | 4.43 |
| 08/05 | 752 | 755 | 738 | 746 | 0% | 249,600 | 556億3178万 | +2.9% | 34.28 | 4.43 |
| 08/04 | 750 | 757 | 737 | 746 | +0.13% | 258,900 | 556億3178万 | +3.32% | 34.28 | 4.43 |
| 08/03 | 722 | 763 | 717 | 745 | +3.19% | 863,200 | 555億5721万 | +3.76% | 34.23 | 4.42 |
| 08/02 | 705 | 725 | 705 | 722 | +2.12% | 502,900 | 538億4202万 | +0.98% | 33.17 | 4.28 |
| 08/01 | 744 | 750 | 701 | 707 | -6.97% | 1,143,700 | 527億2342万 | -0.7% | 32.49 | 4.19 |
| 07/29 | 759 | 764 | 743 | 760 | +0.26% | 548,700 | 566億7581万 | +7.04% | 34.92 | 4.51 |
| 07/28 | 745 | 759 | 744 | 758 | +3.13% | 631,300 | 565億2666万 | +7.37% | 34.83 | 4.5 |
| 07/27 | 730 | 741 | 727 | 735 | +1.52% | 320,400 | 548億1147万 | +4.7% | 33.77 | 4.36 |
| 07/26 | 730 | 737 | 718 | 724 | -0.41% | 178,700 | 539億9117万 | +3.43% | 33.27 | 4.3 |
| 07/25 | 744 | 745 | 722 | 727 | -2.15% | 303,300 | 542億1489万 | +4.01% | 33.4 | 4.31 |
| 07/22 | 737 | 744 | 732 | 743 | +0.13% | 192,200 | 554億806万 | +6.75% | 34.14 | 4.41 |
| 07/21 | 737 | 743 | 731 | 742 | +0.68% | 236,700 | 553億3349万 | +7.23% | 34.09 | 4.4 |
| 07/20 | 721 | 739 | 719 | 737 | +0.14% | 242,700 | 549億6062万 | +6.81% | 33.86 | 4.37 |
| 07/19 | 730 | 743 | 730 | 736 | +0.27% | 268,800 | 548億8605万 | +7.13% | 33.82 | 4.37 |
| 07/15 | 742 | 747 | 715 | 734 | -2.39% | 519,300 | 547億3690万 | +7% | 33.73 | 4.35 |
| 07/14 | 758 | 764 | 751 | 752 | -1.18% | 641,000 | 560億7922万 | +9.78% | 34.55 | 4.46 |
| 07/13 | 730 | 764 | 730 | 761 | +4.97% | 1,835,700 | 567億5038万 | +11.26% | 34.97 | 4.51 |
| 07/12 | 713 | 725 | 707 | 725 | +4.02% | 699,800 | 540億6574万 | +6.46% | 33.31 | 4.3 |
| 07/11 | 694 | 704 | 694 | 697 | +1.46% | 432,100 | 519億7768万 | +2.5% | 32.03 | 4.14 |
| 07/08 | 683 | 692 | 680 | 687 | +0.15% | 236,400 | 512億3195万 | +1.03% | 31.57 | 4.08 |
| 07/07 | 690 | 695 | 681 | 686 | -0.87% | 171,600 | 511億5737万 | +0.88% | 31.52 | 4.07 |
| 07/06 | 694 | 695 | 675 | 692 | -1.14% | 315,400 | 516億482万 | +1.76% | 31.8 | 4.11 |
| 07/05 | 700 | 702 | 690 | 700 | 0% | 300,400 | 522億140万 | +3.09% | 32.16 | 4.15 |
| 07/04 | 675 | 701 | 674 | 700 | +4.48% | 464,300 | 522億140万 | +2.94% | 32.16 | 4.15 |
| 07/01 | 669 | 673 | 663 | 670 | +1.06% | 155,500 | 499億6420万 | -1.33% | 30.79 | 3.98 |
| 06/30 | 663 | 667 | 657 | 663 | +0.91% | 263,800 | 494億4219万 | -2.36% | 30.46 | 3.93 |
| 06/29 | 661 | 664 | 654 | 657 | +0.31% | 194,000 | 489億9475万 | -3.38% | 30.19 | 3.9 |
| 06/28 | 647 | 662 | 635 | 655 | 0% | 270,800 | 488億4560万 | -3.82% | 30.1 | 3.89 |
| 06/27 | 632 | 658 | 632 | 655 | +2.02% | 395,100 | 488億4560万 | -3.96% | 30.1 | 3.89 |
| 06/24 | 680 | 683 | 617 | 642 | -4.04% | 1,108,800 | 478億7614万 | -6.14% | 29.5 | 3.81 |
| 06/23 | 668 | 676 | 658 | 669 | +0.6% | 396,600 | 498億8963万 | -2.34% | 30.74 | 3.97 |
| 06/22 | 687 | 688 | 665 | 665 | -3.48% | 691,600 | 495億9133万 | -2.92% | 30.56 | 3.95 |
| 06/21 | 675 | 697 | 675 | 689 | +1.47% | 358,000 | 513億8110万 | +0.58% | 31.66 | 4.09 |
| 06/20 | 662 | 681 | 662 | 679 | +3.35% | 267,100 | 506億3536万 | -0.73% | 31.2 | 4.03 |
| 06/17 | 660 | 676 | 657 | 657 | +0.46% | 468,100 | 489億9475万 | -3.95% | 30.19 | 3.9 |
| 06/16 | 676 | 678 | 651 | 654 | -3.25% | 426,900 | 487億7102万 | -4.53% | 30.05 | 3.88 |
| 06/15 | 667 | 682 | 664 | 676 | +1.05% | 249,800 | 504億1164万 | -1.31% | 31.06 | 4.01 |
| 06/14 | 696 | 699 | 659 | 669 | -5.37% | 592,200 | 498億8963万 | -2.34% | 30.74 | 3.97 |
| 06/13 | 715 | 723 | 693 | 707 | -2.48% | 591,000 | 527億2342万 | +3.06% | 32.49 | 4.19 |
| 06/10 | 711 | 727 | 709 | 725 | +2.26% | 902,900 | 540億6574万 | +5.99% | 33.31 | 4.3 |
| 06/09 | 700 | 710 | 695 | 709 | +1.29% | 545,300 | 528億7256万 | +4.26% | 32.58 | 4.21 |
| 06/08 | 695 | 703 | 693 | 700 | +0.57% | 276,000 | 522億140万 | +3.4% | 32.16 | 4.15 |
| 06/07 | 695 | 700 | 692 | 696 | -0.57% | 373,500 | 519億311万 | +3.26% | 31.98 | 4.13 |
| 06/06 | 674 | 700 | 673 | 700 | +1.45% | 400,800 | 522億140万 | +4.17% | 32.16 | 4.15 |
| 06/03 | 678 | 691 | 676 | 690 | +2.07% | 229,200 | 514億5567万 | +3.14% | 31.7 | 4.09 |
| 06/02 | 687 | 687 | 670 | 676 | -1.17% | 291,700 | 504億1164万 | +1.35% | 31.06 | 4.01 |
| 06/01 | 688 | 699 | 684 | 684 | -2.7% | 314,000 | 510億823万 | +2.7% | 31.43 | 4.06 |
| 05/31 | 683 | 703 | 678 | 703 | +2.93% | 659,600 | 524億2512万 | +5.87% | 32.3 | 4.17 |
| 05/30 | 690 | 690 | 681 | 683 | 0% | 198,400 | 509億3365万 | +3.33% | 31.38 | 4.05 |
| 05/27 | 673 | 702 | 673 | 683 | +1.49% | 517,000 | 509億3365万 | +3.64% | 31.38 | 4.05 |
| 05/26 | 684 | 685 | 667 | 673 | -1.9% | 349,100 | 501億8792万 | +2.44% | 30.92 | 3.99 |
| 05/25 | 692 | 696 | 685 | 686 | -0.29% | 280,100 | 511億5737万 | +4.89% | 31.52 | 4.07 |
| 05/24 | 694 | 704 | 687 | 688 | -1.71% | 445,300 | 513億652万 | +5.68% | 31.61 | 4.08 |
| 05/23 | 677 | 707 | 676 | 700 | +4.01% | 976,200 | 522億140万 | +7.86% | 32.16 | 4.15 |
| 05/20 | 661 | 713 | 661 | 673 | +0.6% | 1,895,800 | 501億8792万 | +4.34% | 30.92 | 3.99 |
| 05/19 | 660 | 671 | 657 | 669 | +1.36% | 220,700 | 498億8963万 | +4.21% | 30.74 | 3.97 |
| 05/18 | 666 | 671 | 655 | 660 | -1.64% | 364,300 | 492億1847万 | +3.29% | 30.33 | 3.92 |
| 05/17 | 662 | 673 | 661 | 671 | +0.45% | 262,100 | 500億3877万 | +5.5% | 30.83 | 3.98 |
| 05/16 | 679 | 679 | 663 | 668 | -1.76% | 382,100 | 498億1505万 | +5.86% | 30.69 | 3.96 |
| 05/13 | 672 | 681 | 664 | 680 | +1.8% | 537,600 | 507億993万 | +8.28% | 31.24 | 4.03 |
| 05/12 | 672 | 673 | 665 | 668 | -0.89% | 281,900 | 498億1505万 | +7.05% | 30.69 | 3.96 |
| 05/11 | 670 | 682 | 663 | 674 | +0.15% | 732,300 | 502億6249万 | +8.36% | 30.97 | 4 |
| 05/10 | 669 | 675 | 663 | 673 | +0.3% | 604,400 | 501億8792万 | +8.55% | 30.92 | 3.99 |
