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 | 1,894 | 1,908 | 1,884 | 1,902 | +0.26% | 1,946,100 | 1兆7384億 | +0.53% | 11.65 | 2.49 |
12/29 | 1,900 | 1,907 | 1,885 | 1,897 | -0.21% | 1,796,400 | 1兆7338億 | +0.48% | 11.62 | 2.49 |
12/28 | 1,900 | 1,914 | 1,897 | 1,901 | -1.96% | 2,125,200 | 1兆7375億 | +0.8% | 11.65 | 2.49 |
12/27 | 1,945 | 1,947 | 1,931 | 1,939 | -0.46% | 2,039,600 | 1兆7722億 | +2.97% | 11.88 | 2.54 |
12/26 | 1,950 | 1,953 | 1,941 | 1,948 | +0.72% | 1,600,600 | 1兆7804億 | +3.73% | 11.94 | 2.55 |
12/22 | 1,935 | 1,937 | 1,924 | 1,934 | +0.21% | 1,995,200 | 1兆7676億 | +3.26% | 11.85 | 2.54 |
12/21 | 1,937 | 1,947 | 1,928 | 1,930 | -0.67% | 2,137,900 | 1兆7640億 | +3.26% | 11.83 | 2.53 |
12/20 | 1,932 | 1,947 | 1,931 | 1,943 | +0.57% | 1,888,600 | 1兆7759億 | +4.18% | 11.91 | 2.55 |
12/19 | 1,906 | 1,935 | 1,906 | 1,932 | +0.84% | 1,921,100 | 1兆7658億 | +3.93% | 11.84 | 2.53 |
12/16 | 1,951 | 1,958 | 1,914 | 1,916 | 0% | 2,984,400 | 1兆7512億 | +3.29% | 11.74 | 2.51 |
12/15 | 1,919 | 1,926 | 1,906 | 1,916 | -0.21% | 2,661,300 | 1兆7512億 | +3.46% | 11.74 | 2.51 |
12/14 | 1,977 | 1,984 | 1,912 | 1,920 | -2.54% | 3,805,300 | 1兆7548億 | +3.9% | 11.77 | 2.52 |
12/13 | 1,969 | 1,985 | 1,957 | 1,970 | +0.51% | 3,115,500 | 1兆8005億 | +6.72% | 12.07 | 2.58 |
12/12 | 1,905 | 1,966 | 1,898 | 1,960 | +3.92% | 4,978,600 | 1兆7914億 | +6.46% | 12.01 | 2.57 |
12/09 | 1,900 | 1,900 | 1,876 | 1,886 | -0.37% | 4,090,500 | 1兆7238億 | +2.67% | 11.56 | 2.47 |
12/08 | 1,890 | 1,894 | 1,869 | 1,893 | +2.21% | 4,373,000 | 1兆7302億 | +3.05% | 11.6 | 2.48 |
12/07 | 1,823 | 1,854 | 1,820 | 1,852 | +1.65% | 4,222,200 | 1兆6927億 | +0.87% | 11.35 | 2.43 |
12/06 | 1,819 | 1,822 | 1,807 | 1,822 | +0.89% | 3,203,800 | 1兆6653億 | -0.65% | 11.16 | 2.39 |
12/05 | 1,808 | 1,832 | 1,804 | 1,806 | -0.11% | 2,665,300 | 1兆6506億 | -1.53% | 11.07 | 2.37 |
12/02 | 1,851 | 1,853 | 1,804 | 1,808 | -2.95% | 4,740,800 | 1兆6525億 | -1.42% | 11.08 | 2.37 |
12/01 | 1,870 | 1,884 | 1,856 | 1,863 | -0.05% | 3,010,100 | 1兆7027億 | +1.69% | 11.42 | 2.44 |
11/30 | 1,850 | 1,864 | 1,845 | 1,864 | +0.92% | 4,415,300 | 1兆7036億 | +2.03% | 11.42 | 2.44 |
11/29 | 1,834 | 1,849 | 1,830 | 1,847 | +0.87% | 2,559,900 | 1兆6881億 | +1.32% | 11.32 | 2.42 |
11/28 | 1,816 | 1,835 | 1,811 | 1,831 | +1.05% | 2,265,100 | 1兆6735億 | +0.77% | 11.22 | 2.4 |
11/25 | 1,800 | 1,815 | 1,796 | 1,812 | -0.44% | 2,409,400 | 1兆6561億 | -0.06% | 11.1 | 2.38 |
11/24 | 1,835 | 1,836 | 1,819 | 1,820 | -0.49% | 2,570,100 | 1兆6634億 | +0.61% | 11.15 | 2.39 |
11/22 | 1,832 | 1,836 | 1,824 | 1,829 | -0.16% | 2,216,000 | 1兆6717億 | +1.33% | 11.21 | 2.4 |
11/21 | 1,806 | 1,833 | 1,800 | 1,832 | +1.5% | 3,371,600 | 1兆6744億 | +1.83% | 11.23 | 2.4 |
11/18 | 1,820 | 1,827 | 1,805 | 1,805 | -1.53% | 3,196,700 | 1兆6497億 | +0.61% | 11.06 | 2.37 |
11/17 | 1,822 | 1,842 | 1,819 | 1,833 | +0.33% | 2,102,700 | 1兆6753億 | +2.46% | 11.23 | 2.4 |
11/16 | 1,854 | 1,855 | 1,821 | 1,827 | -0.27% | 3,084,100 | 1兆6698億 | +2.47% | 11.2 | 2.4 |
11/15 | 1,833 | 1,841 | 1,816 | 1,832 | +1.27% | 2,733,200 | 1兆6744億 | +3.04% | 11.23 | 2.4 |
11/14 | 1,825 | 1,825 | 1,805 | 1,809 | -0.39% | 3,071,500 | 1兆6534億 | +2.15% | 11.08 | 2.37 |
11/11 | 1,841 | 1,843 | 1,808 | 1,816 | -2.21% | 3,862,400 | 1兆6598億 | +2.83% | 11.13 | 2.38 |
11/10 | 1,873 | 1,879 | 1,826 | 1,857 | +2.48% | 3,822,200 | 1兆6972億 | +5.45% | 11.38 | 2.44 |
11/09 | 1,880 | 1,900 | 1,784 | 1,812 | -2.37% | 4,790,800 | 1兆6561億 | +3.19% | 11.1 | 2.38 |
11/08 | 1,855 | 1,867 | 1,848 | 1,856 | +0.11% | 2,143,100 | 1兆6963億 | +6% | 11.37 | 2.43 |
11/07 | 1,861 | 1,866 | 1,832 | 1,854 | -0.38% | 2,647,600 | 1兆6945億 | +6.31% | 11.36 | 2.43 |
11/04 | 1,893 | 1,899 | 1,852 | 1,861 | -1.17% | 3,553,100 | 1兆7009億 | +7.08% | 11.4 | 2.44 |
11/02 | 1,885 | 1,890 | 1,867 | 1,883 | +0.59% | 4,963,900 | 1兆7210億 | +8.84% | 11.54 | 2.47 |
11/01 | 1,826 | 1,872 | 1,818 | 1,872 | +3.54% | 5,862,200 | 1兆7110億 | +8.77% | 11.47 | 2.45 |
10/31 | 1,812 | 1,820 | 1,801 | 1,808 | -0.11% | 3,086,100 | 1兆6525億 | +5.61% | 11.08 | 2.37 |
10/28 | 1,809 | 1,825 | 1,795 | 1,810 | +0.28% | 4,239,400 | 1兆6543億 | +6.1% | 11.09 | 2.37 |
10/27 | 1,773 | 1,813 | 1,771 | 1,805 | +1.92% | 4,491,300 | 1兆6497億 | +6.11% | 11.06 | 2.37 |
10/26 | 1,750 | 1,775 | 1,741 | 1,771 | +1.78% | 4,219,400 | 1兆6186億 | +4.55% | 10.85 | 2.32 |
10/25 | 1,750 | 1,757 | 1,738 | 1,740 | -0.06% | 2,139,200 | 1兆5903億 | +3.14% | 10.66 | 2.28 |
10/24 | 1,732 | 1,744 | 1,728 | 1,741 | +1.16% | 1,642,800 | 1兆5912億 | +3.38% | 10.67 | 2.28 |
10/21 | 1,740 | 1,744 | 1,718 | 1,721 | -0.41% | 1,593,600 | 1兆5729億 | +2.38% | 10.55 | 2.26 |
10/20 | 1,710 | 1,732 | 1,705 | 1,728 | +0.88% | 2,220,600 | 1兆5793億 | +2.92% | 10.59 | 2.27 |
10/19 | 1,693 | 1,717 | 1,686 | 1,713 | +0.88% | 1,927,900 | 1兆5656億 | +2.15% | 10.5 | 2.25 |
10/18 | 1,692 | 1,707 | 1,688 | 1,698 | -0.18% | 2,504,000 | 1兆5519億 | +1.31% | 10.4 | 2.23 |
10/17 | 1,693 | 1,705 | 1,691 | 1,701 | +0.47% | 1,339,600 | 1兆5547億 | +1.43% | 10.42 | 2.23 |
10/14 | 1,688 | 1,712 | 1,684 | 1,693 | +0.53% | 2,551,800 | 1兆5474億 | +0.83% | 10.37 | 2.22 |
10/13 | 1,701 | 1,701 | 1,678 | 1,684 | -0.06% | 1,872,400 | 1兆5391億 | +0.24% | 10.32 | 2.21 |
10/12 | 1,685 | 1,702 | 1,684 | 1,685 | -1% | 1,945,100 | 1兆5400億 | +0.18% | 10.33 | 2.21 |
10/11 | 1,680 | 1,706 | 1,679 | 1,702 | +2.1% | 2,604,700 | 1兆5556億 | +1.07% | 10.43 | 2.23 |
10/07 | 1,662 | 1,673 | 1,649 | 1,667 | -0.95% | 3,263,100 | 1兆5236億 | -1.01% | 10.21 | 2.19 |
10/06 | 1,689 | 1,690 | 1,670 | 1,683 | -0.24% | 1,905,000 | 1兆5382億 | -0.12% | 10.31 | 2.21 |
10/05 | 1,702 | 1,703 | 1,683 | 1,687 | -1.75% | 3,028,100 | 1兆5419億 | +0.12% | 10.34 | 2.21 |
10/04 | 1,710 | 1,718 | 1,705 | 1,717 | +0.59% | 1,803,300 | 1兆5693億 | +1.9% | 10.52 | 2.25 |
10/03 | 1,681 | 1,718 | 1,672 | 1,707 | +2.09% | 2,416,400 | 1兆5601億 | +1.37% | 10.46 | 2.24 |
09/30 | 1,681 | 1,693 | 1,669 | 1,672 | -1.53% | 2,597,400 | 1兆5282億 | -0.71% | 10.25 | 2.19 |
09/29 | 1,670 | 1,706 | 1,667 | 1,698 | +1.92% | 2,995,400 | 1兆5519億 | +0.77% | 10.4 | 2.23 |
09/28 | 1,665 | 1,679 | 1,660 | 1,666 | -0.06% | 2,519,200 | 1兆5227億 | -1.13% | 10.21 | 2.18 |
09/27 | 1,624 | 1,667 | 1,619 | 1,667 | +1.34% | 2,315,200 | 1兆5236億 | -1.01% | 10.21 | 2.19 |
09/26 | 1,646 | 1,663 | 1,639 | 1,645 | -0.6% | 1,825,700 | 1兆5035億 | -2.26% | 10.08 | 2.16 |
09/23 | 1,660 | 1,665 | 1,649 | 1,655 | -0.72% | 2,887,400 | 1兆5126億 | -1.66% | 10.14 | 2.17 |
09/21 | 1,630 | 1,669 | 1,624 | 1,667 | +2.27% | 3,201,900 | 1兆5236億 | -1.07% | 10.21 | 2.19 |
09/20 | 1,617 | 1,638 | 1,615 | 1,630 | +0.8% | 2,480,500 | 1兆4898億 | -3.26% | 9.99 | 2.14 |
09/16 | 1,646 | 1,648 | 1,612 | 1,617 | -1.88% | 5,145,800 | 1兆4779億 | -4.26% | 9.91 | 2.12 |
09/15 | 1,669 | 1,669 | 1,636 | 1,648 | -1.49% | 3,030,700 | 1兆5062億 | -2.54% | 10.1 | 2.16 |
09/14 | 1,685 | 1,686 | 1,668 | 1,673 | -0.54% | 2,219,700 | 1兆5291億 | -1.12% | 10.25 | 2.19 |
09/13 | 1,683 | 1,694 | 1,667 | 1,682 | +0.84% | 1,727,300 | 1兆5373億 | -0.53% | 10.31 | 2.21 |
09/12 | 1,664 | 1,672 | 1,652 | 1,668 | -0.66% | 2,039,200 | 1兆5245億 | -1.18% | 10.22 | 2.19 |
09/09 | 1,708 | 1,717 | 1,679 | 1,679 | -2.72% | 3,974,500 | 1兆5346億 | -0.42% | 10.29 | 2.2 |
09/08 | 1,731 | 1,737 | 1,719 | 1,726 | -1.2% | 1,955,200 | 1兆5775億 | +2.49% | 10.58 | 2.26 |
09/07 | 1,728 | 1,751 | 1,725 | 1,747 | +0.58% | 2,012,300 | 1兆5967億 | +3.93% | 10.71 | 2.29 |
09/06 | 1,721 | 1,741 | 1,721 | 1,737 | +0.64% | 1,875,900 | 1兆5876億 | +3.39% | 10.64 | 2.28 |
09/05 | 1,760 | 1,760 | 1,720 | 1,726 | -0.58% | 1,929,200 | 1兆5775億 | +2.74% | 10.58 | 2.26 |
09/02 | 1,708 | 1,744 | 1,705 | 1,736 | +1.52% | 2,593,400 | 1兆5867億 | +3.21% | 10.64 | 2.28 |
09/01 | 1,717 | 1,738 | 1,699 | 1,710 | +1.36% | 3,502,500 | 1兆5629億 | +1.6% | 10.48 | 2.24 |
08/31 | 1,682 | 1,692 | 1,670 | 1,687 | +0.42% | 3,308,000 | 1兆5419億 | +0.06% | 10.34 | 2.21 |
08/30 | 1,678 | 1,688 | 1,671 | 1,680 | -0.53% | 1,924,200 | 1兆5355億 | -0.59% | 10.29 | 2.2 |
08/29 | 1,719 | 1,721 | 1,678 | 1,689 | -0.65% | 2,934,600 | 1兆5437億 | -0.3% | 10.35 | 2.21 |
08/26 | 1,700 | 1,716 | 1,686 | 1,700 | +0.24% | 2,897,300 | 1兆5538億 | +0.06% | 10.42 | 2.23 |
08/25 | 1,696 | 1,705 | 1,685 | 1,696 | 0% | 3,106,600 | 1兆5501億 | -0.35% | 10.39 | 2.22 |
08/24 | 1,699 | 1,721 | 1,685 | 1,696 | +0.59% | 3,281,400 | 1兆5501億 | -0.64% | 10.39 | 2.22 |
08/23 | 1,662 | 1,700 | 1,659 | 1,686 | +2.55% | 3,218,000 | 1兆5410億 | -1.4% | 10.33 | 2.21 |
08/22 | 1,651 | 1,679 | 1,635 | 1,644 | +0.18% | 2,560,600 | 1兆5026億 | -4.03% | 10.07 | 2.16 |
08/19 | 1,660 | 1,660 | 1,627 | 1,641 | -1.14% | 2,144,300 | 1兆4998億 | -4.54% | 10.06 | 2.15 |
08/18 | 1,693 | 1,710 | 1,660 | 1,660 | -1.89% | 2,746,300 | 1兆5172億 | -3.71% | 10.17 | 2.18 |
08/17 | 1,683 | 1,699 | 1,681 | 1,692 | +0.71% | 3,078,500 | 1兆5464億 | -2.2% | 10.37 | 2.22 |
08/16 | 1,708 | 1,715 | 1,671 | 1,680 | -2.78% | 2,661,600 | 1兆5355億 | -3.11% | 10.29 | 2.2 |
08/15 | 1,672 | 1,760 | 1,671 | 1,728 | +3.41% | 5,293,000 | 1兆5793億 | -0.58% | 10.59 | 2.27 |
08/12 | 1,686 | 1,688 | 1,664 | 1,671 | +0.42% | 2,373,800 | 1兆5272億 | -4.08% | 10.24 | 2.19 |
08/10 | 1,652 | 1,670 | 1,640 | 1,664 | +0.85% | 2,635,500 | 1兆5208億 | -4.81% | 10.2 | 2.18 |
08/09 | 1,626 | 1,651 | 1,610 | 1,650 | +2.1% | 3,317,100 | 1兆5081億 | -5.93% | 10.11 | 2.16 |
08/08 | 1,644 | 1,645 | 1,606 | 1,616 | -0.25% | 3,539,700 | 1兆4770億 | -8.13% | 9.9 | 2.12 |
08/05 | 1,660 | 1,661 | 1,611 | 1,620 | +0.5% | 3,918,700 | 1兆4806億 | -8.16% | 9.93 | 2.12 |
08/04 | 1,654 | 1,659 | 1,604 | 1,612 | -2.72% | 4,273,500 | 1兆4733億 | -8.82% | 9.88 | 2.11 |