PER
2016/04/06～2016/08/31
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 |
| 08/31 | 810 | 816 | 802 | 816 | +0.25% | 767,500 | 1489億267万 | -5.56% | 12.38 | 1.38 |
| 08/30 | 814 | 817 | 811 | 814 | 0% | 400,700 | 1485億3771万 | -6.22% | 12.35 | 1.37 |
| 08/29 | 822 | 825 | 811 | 814 | -1.45% | 1,488,000 | 1485億3771万 | -6.76% | 12.35 | 1.37 |
| 08/26 | 845 | 845 | 825 | 826 | -2.36% | 2,265,700 | 1507億2745万 | -5.92% | 12.53 | 1.39 |
| 08/25 | 845 | 847 | 838 | 846 | +0.24% | 783,500 | 1543億7703万 | -4.08% | 12.83 | 1.43 |
| 08/24 | 842 | 852 | 840 | 844 | +0.84% | 1,155,700 | 1540億1207万 | -4.74% | 12.8 | 1.42 |
| 08/23 | 825 | 839 | 822 | 837 | +1.09% | 1,603,000 | 1527億3472万 | -5.85% | 12.7 | 1.41 |
| 08/22 | 826 | 834 | 822 | 828 | +0.61% | 649,600 | 1510億9241万 | -7.28% | 12.56 | 1.4 |
| 08/19 | 830 | 831 | 820 | 823 | -0.72% | 777,400 | 1501億8002万 | -8.25% | 12.49 | 1.39 |
| 08/18 | 835 | 845 | 827 | 829 | -0.6% | 862,700 | 1512億7489万 | -8.09% | 12.58 | 1.4 |
| 08/17 | 830 | 834 | 825 | 834 | -0.24% | 1,199,100 | 1521億8729万 | -8.15% | 12.65 | 1.41 |
| 08/16 | 858 | 858 | 836 | 836 | -2.9% | 1,705,000 | 1525億5224万 | -8.63% | 12.68 | 1.41 |
| 08/15 | 880 | 880 | 860 | 861 | -3.48% | 1,469,000 | 1571億1421万 | -6.21% | 13.06 | 1.45 |
| 08/12 | 892 | 895 | 887 | 892 | +0.9% | 602,600 | 1627億7105万 | -3.25% | 13.53 | 1.5 |
| 08/10 | 887 | 891 | 881 | 884 | -0.45% | 752,900 | 1613億1122万 | -4.33% | 13.41 | 1.49 |
| 08/09 | 895 | 897 | 884 | 888 | -1.44% | 989,300 | 1620億4114万 | -4.21% | 13.47 | 1.5 |
| 08/08 | 909 | 911 | 895 | 901 | +0.33% | 523,000 | 1644億1336万 | -3.12% | 13.67 | 1.52 |
| 08/05 | 895 | 904 | 893 | 898 | +0.45% | 444,600 | 1638億6593万 | -3.54% | 13.62 | 1.51 |
| 08/04 | 896 | 900 | 886 | 894 | -0.11% | 773,600 | 1631億3601万 | -4.18% | 13.56 | 1.51 |
| 08/03 | 900 | 901 | 892 | 895 | -1.1% | 823,000 | 1633億1849万 | -4.38% | 13.58 | 1.51 |
| 08/02 | 908 | 914 | 905 | 905 | -0.66% | 445,700 | 1651億4328万 | -3.52% | 13.73 | 1.53 |
| 08/01 | 903 | 914 | 896 | 911 | -0.33% | 555,600 | 1662億3815万 | -2.98% | 13.82 | 1.54 |
| 07/29 | 901 | 914 | 895 | 914 | +1.56% | 867,300 | 1667億8559万 | -2.66% | 13.87 | 1.54 |
| 07/28 | 912 | 913 | 898 | 900 | -1.75% | 1,038,600 | 1642億3088万 | -4.26% | 13.65 | 1.52 |
| 07/27 | 925 | 926 | 915 | 916 | -0.33% | 569,900 | 1671億5054万 | -2.76% | 13.9 | 1.54 |
| 07/26 | 925 | 928 | 915 | 919 | -0.97% | 635,500 | 1676億9798万 | -2.65% | 13.94 | 1.55 |
| 07/25 | 937 | 942 | 926 | 928 | -0.11% | 546,400 | 1693億4029万 | -1.8% | 14.08 | 1.56 |
| 07/22 | 934 | 939 | 924 | 929 | -1.59% | 685,900 | 1695億2277万 | -1.8% | 14.09 | 1.57 |
| 07/21 | 945 | 955 | 940 | 944 | +0.96% | 714,000 | 1722億5995万 | -0.21% | 14.32 | 1.59 |
| 07/20 | 930 | 935 | 924 | 935 | +0.43% | 685,600 | 1706億1764万 | -1.27% | 14.18 | 1.58 |
| 07/19 | 931 | 934 | 918 | 931 | +0.54% | 984,700 | 1698億8773万 | -1.79% | 14.12 | 1.57 |
| 07/15 | 934 | 940 | 923 | 926 | 0% | 936,300 | 1689億7533万 | -2.42% | 14.05 | 1.56 |
| 07/14 | 948 | 954 | 922 | 926 | -1.8% | 1,518,500 | 1689億7533万 | -2.83% | 14.05 | 1.56 |
| 07/13 | 950 | 962 | 940 | 943 | -4.36% | 1,978,000 | 1720億7747万 | -1.46% | 14.31 | 1.59 |
| 07/12 | 996 | 1,018 | 980 | 986 | -1.79% | 1,104,900 | 1799億2406万 | +2.71% | 14.96 | 1.66 |
| 07/11 | 953 | 1,007 | 949 | 1,004 | +8.66% | 1,512,000 | 1832億868万 | +4.37% | 15.23 | 1.69 |
| 07/08 | 950 | 955 | 920 | 924 | -2.53% | 702,300 | 1686億1037万 | -4.15% | 14.02 | 1.56 |
| 07/07 | 948 | 953 | 942 | 948 | +0.85% | 455,500 | 1729億8986万 | -2.17% | 14.38 | 1.6 |
| 07/06 | 950 | 950 | 930 | 940 | -2.29% | 521,100 | 1715億3003万 | -3.29% | 14.26 | 1.58 |
| 07/05 | 963 | 965 | 954 | 962 | +0.31% | 431,100 | 1755億4457万 | -1.43% | 14.59 | 1.62 |
| 07/04 | 951 | 960 | 947 | 959 | +1.05% | 351,200 | 1749億9713万 | -2.04% | 14.55 | 1.62 |
| 07/01 | 950 | 952 | 943 | 949 | +0.96% | 324,100 | 1731億7234万 | -3.26% | 14.4 | 1.6 |
| 06/30 | 960 | 964 | 940 | 940 | -1.47% | 438,800 | 1715億3003万 | -4.28% | 14.26 | 1.58 |
| 06/29 | 965 | 966 | 950 | 954 | +0.63% | 624,300 | 1740億8474万 | -3.15% | 14.47 | 1.61 |
| 06/28 | 929 | 958 | 920 | 948 | +1.07% | 602,700 | 1729億8986万 | -3.85% | 14.38 | 1.6 |
| 06/27 | 914 | 940 | 913 | 938 | +3.99% | 676,700 | 1711億6508万 | -4.96% | 14.23 | 1.58 |
| 06/24 | 961 | 961 | 891 | 902 | -4.65% | 1,473,000 | 1645億9584万 | -8.8% | 13.68 | 1.52 |
| 06/23 | 941 | 946 | 933 | 946 | -0.21% | 486,500 | 1726億2491万 | -4.73% | 14.35 | 1.59 |
| 06/22 | 960 | 960 | 941 | 948 | -1.66% | 535,800 | 1729億8986万 | -4.72% | 14.38 | 1.6 |
| 06/21 | 961 | 967 | 944 | 964 | +0.21% | 443,700 | 1759億952万 | -3.41% | 14.62 | 1.62 |
| 06/20 | 947 | 965 | 942 | 962 | +2.45% | 583,300 | 1755億4457万 | -3.8% | 14.59 | 1.62 |
| 06/17 | 948 | 949 | 932 | 939 | +0.97% | 660,600 | 1713億4756万 | -6.19% | 14.25 | 1.58 |
| 06/16 | 977 | 977 | 930 | 930 | -3.83% | 701,800 | 1697億525万 | -7.46% | 14.11 | 1.57 |
| 06/15 | 955 | 974 | 952 | 967 | +0.94% | 574,800 | 1764億5696万 | -4.16% | 14.67 | 1.63 |
| 06/14 | 970 | 981 | 954 | 958 | -0.93% | 729,300 | 1748億1465万 | -5.43% | 14.53 | 1.61 |
| 06/13 | 1,010 | 1,010 | 966 | 967 | -5.01% | 995,400 | 1764億5696万 | -5.01% | 14.67 | 1.63 |
| 06/10 | 1,023 | 1,025 | 1,012 | 1,018 | -0.39% | 618,700 | 1857億6338万 | -0.39% | 15.44 | 1.72 |
| 06/09 | 1,025 | 1,033 | 1,016 | 1,022 | -0.78% | 506,300 | 1864億9329万 | -0.2% | 15.5 | 1.72 |
| 06/08 | 1,034 | 1,039 | 1,014 | 1,030 | -0.58% | 493,900 | 1879億5312万 | +0.49% | 15.63 | 1.74 |
| 06/07 | 1,041 | 1,041 | 1,027 | 1,036 | -0.58% | 302,800 | 1890億4800万 | +0.88% | 15.72 | 1.75 |
| 06/06 | 1,024 | 1,044 | 1,021 | 1,042 | -0.29% | 390,100 | 1901億4287万 | +1.26% | 15.81 | 1.76 |
| 06/03 | 1,035 | 1,048 | 1,031 | 1,045 | +0.87% | 788,200 | 1906億9030万 | +1.26% | 15.85 | 1.76 |
| 06/02 | 1,011 | 1,041 | 1,009 | 1,036 | +0.68% | 910,600 | 1890億4800万 | +0.19% | 15.72 | 1.75 |
| 06/01 | 1,035 | 1,043 | 1,024 | 1,029 | -0.96% | 561,800 | 1877億7064万 | -0.77% | 15.61 | 1.73 |
| 05/31 | 1,005 | 1,039 | 1,005 | 1,039 | +3.38% | 1,066,500 | 1895億9543万 | -0.29% | 15.76 | 1.75 |
| 05/30 | 998 | 1,008 | 996 | 1,005 | +0.9% | 466,200 | 1833億9115万 | -3.92% | 15.25 | 1.69 |
| 05/27 | 998 | 1,002 | 991 | 996 | +0.2% | 489,000 | 1817億4884万 | -5.32% | 15.11 | 1.68 |
| 05/26 | 990 | 998 | 986 | 994 | +1.22% | 770,300 | 1813億8389万 | -5.96% | 15.08 | 1.68 |
| 05/25 | 987 | 994 | 980 | 982 | +0.41% | 562,400 | 1791億9414万 | -7.62% | 14.9 | 1.65 |
| 05/24 | 985 | 986 | 975 | 978 | -0.81% | 557,100 | 1784億6423万 | -8.68% | 14.84 | 1.65 |
| 05/23 | 997 | 1,003 | 978 | 986 | -1.5% | 850,900 | 1799億2406万 | -8.53% | 14.96 | 1.66 |
| 05/20 | 995 | 1,005 | 995 | 1,001 | +0.6% | 604,900 | 1826億6124万 | -7.57% | 15.19 | 1.69 |
| 05/19 | 1,019 | 1,021 | 992 | 995 | -2.36% | 992,300 | 1815億6637万 | -8.38% | 15.09 | 1.68 |
| 05/18 | 1,020 | 1,026 | 1,007 | 1,019 | -0.2% | 470,600 | 1859億4586万 | -6.43% | 15.46 | 1.72 |
| 05/17 | 1,010 | 1,021 | 1,006 | 1,021 | +1.9% | 425,500 | 1863億1081万 | -6.07% | 15.49 | 1.72 |
| 05/16 | 1,016 | 1,025 | 1,001 | 1,002 | -1.76% | 669,200 | 1828億4372万 | -7.65% | 15.2 | 1.69 |
| 05/13 | 1,047 | 1,052 | 1,016 | 1,020 | -2.58% | 750,700 | 1861億2834万 | -5.9% | 15.47 | 1.72 |
| 05/12 | 1,058 | 1,058 | 1,038 | 1,047 | -1.87% | 540,400 | 1910億5526万 | -3.32% | 15.88 | 1.76 |
| 05/11 | 1,092 | 1,098 | 1,064 | 1,067 | -1.66% | 523,000 | 1947億484万 | -1.3% | 16.19 | 1.8 |
| 05/10 | 1,067 | 1,087 | 1,067 | 1,085 | +2.36% | 710,700 | 1979億8946万 | +0.56% | 16.46 | 1.83 |
| 05/09 | 1,059 | 1,064 | 1,048 | 1,060 | -0.09% | 499,300 | 1934億2749万 | -1.67% | 16.08 | 1.79 |
| 05/06 | 1,050 | 1,066 | 1,047 | 1,061 | +1.82% | 833,700 | 1936億996万 | -1.49% | 16.1 | 1.79 |
| 05/02 | 1,051 | 1,067 | 1,038 | 1,042 | -3.61% | 744,900 | 1901億4287万 | -3.16% | 15.81 | 1.76 |
| 04/28 | 1,101 | 1,129 | 1,077 | 1,081 | -1.28% | 1,105,500 | 1972億5954万 | +0.56% | 16.4 | 1.82 |
| 04/27 | 1,114 | 1,119 | 1,090 | 1,095 | -0.9% | 1,280,800 | 1998億1424万 | +2.15% | 16.61 | 1.85 |
| 04/26 | 1,101 | 1,115 | 1,091 | 1,105 | -0.27% | 673,800 | 2016億3903万 | +3.37% | 16.76 | 1.86 |
| 04/25 | 1,123 | 1,126 | 1,095 | 1,108 | -0.63% | 891,200 | 2021億8647万 | +4.04% | 16.81 | 1.87 |
| 04/22 | 1,126 | 1,132 | 1,100 | 1,115 | -1.85% | 1,346,300 | 2034億6382万 | +5.09% | 16.92 | 1.88 |
| 04/21 | 1,175 | 1,177 | 1,125 | 1,136 | -2.07% | 1,112,900 | 2072億9587万 | +7.47% | 17.23 | 1.91 |
| 04/20 | 1,163 | 1,178 | 1,158 | 1,160 | +0.52% | 1,149,000 | 2116億7536万 | +10.16% | 17.6 | 1.95 |
| 04/19 | 1,148 | 1,157 | 1,144 | 1,154 | +3.96% | 1,009,000 | 2105億8049万 | +10.01% | 17.51 | 1.94 |
| 04/18 | 1,127 | 1,145 | 1,106 | 1,110 | -4.06% | 1,362,800 | 2025億5142万 | +6.22% | 16.84 | 1.87 |
| 04/15 | 1,156 | 1,175 | 1,150 | 1,157 | -1.03% | 930,000 | 2111億2793万 | +11.04% | 17.55 | 1.95 |
| 04/14 | 1,170 | 1,173 | 1,155 | 1,169 | +0.52% | 1,584,000 | 2133億1767万 | +12.73% | 17.73 | 1.97 |
| 04/13 | 1,126 | 1,168 | 1,118 | 1,163 | +6.02% | 2,844,800 | 2122億2280万 | +12.8% | 17.64 | 1.96 |
| 04/12 | 1,076 | 1,105 | 1,076 | 1,097 | +1.95% | 1,666,400 | 2001億7920万 | +6.92% | 16.64 | 1.85 |
| 04/11 | 1,062 | 1,078 | 1,039 | 1,076 | +1.22% | 1,482,300 | 1963億4715万 | +5.18% | 16.32 | 1.81 |
| 04/08 | 1,035 | 1,074 | 1,024 | 1,063 | +9.25% | 3,413,700 | 1939億7492万 | +4.01% | 16.13 | 1.79 |
| 04/07 | 977 | 983 | 961 | 973 | -0.51% | 474,500 | 1775億5183万 | -4.7% | 14.76 | 1.64 |
| 04/06 | 965 | 982 | 955 | 978 | +0.51% | 761,300 | 1784億6423万 | -4.21% | 14.84 | 1.65 |
