PER
2015/08/20～2016/01/20
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 |
|---|
| 2017 | 10/1, 株式併合 5→1 |
| 2016 |
| 01/20 | 1,635 | 1,655 | 1,590 | 1,595 | -3.63% | 338,400 | 790億914万 | -1.54% | 11.35 | 0.85 |
| 01/19 | 1,610 | 1,660 | 1,605 | 1,655 | +3.12% | 237,800 | 819億8127万 | +2.03% | 11.78 | 0.88 |
| 01/18 | 1,595 | 1,610 | 1,545 | 1,605 | -1.23% | 252,400 | 795億449万 | -1.11% | 11.42 | 0.86 |
| 01/15 | 1,635 | 1,660 | 1,610 | 1,625 | 0% | 276,800 | 804億9520万 | -0.12% | 11.56 | 0.87 |
| 01/14 | 1,595 | 1,625 | 1,585 | 1,625 | -0.61% | 247,200 | 804億9520万 | -0.37% | 11.56 | 0.87 |
| 01/13 | 1,615 | 1,640 | 1,600 | 1,635 | +2.51% | 164,200 | 809億9056万 | +0.12% | 11.64 | 0.87 |
| 01/12 | 1,620 | 1,630 | 1,595 | 1,595 | -2.74% | 302,400 | 790億914万 | -2.57% | 11.35 | 0.85 |
| 01/08 | 1,615 | 1,655 | 1,595 | 1,640 | +1.23% | 207,200 | 812億3823万 | -0.24% | 11.67 | 0.88 |
| 01/07 | 1,620 | 1,635 | 1,605 | 1,620 | -0.92% | 235,400 | 802億4752万 | -1.88% | 11.53 | 0.87 |
| 01/06 | 1,625 | 1,645 | 1,615 | 1,635 | +0.31% | 207,800 | 809億9056万 | -1.39% | 11.64 | 0.87 |
| 01/05 | 1,585 | 1,640 | 1,565 | 1,630 | +3.16% | 218,200 | 807億4288万 | -2.04% | 11.6 | 0.87 |
| 01/04 | 1,620 | 1,625 | 1,570 | 1,580 | -3.36% | 176,400 | 782億6610万 | -5.5% | 11.24 | 0.84 |
| 2015 |
| 12/30 | 1,645 | 1,655 | 1,620 | 1,635 | 0% | 108,200 | 809億9056万 | -2.74% | 11.64 | 0.87 |
| 12/29 | 1,625 | 1,645 | 1,610 | 1,635 | 0% | 113,200 | 809億9056万 | -3.2% | 11.64 | 0.87 |
| 12/28 | 1,580 | 1,650 | 1,580 | 1,635 | +2.83% | 205,400 | 809億9056万 | -3.54% | 11.64 | 0.87 |
| 12/25 | 1,580 | 1,605 | 1,555 | 1,590 | +0.95% | 239,600 | 787億6146万 | -6.58% | 11.32 | 0.85 |
| 12/24 | 1,600 | 1,620 | 1,565 | 1,575 | -0.94% | 211,200 | 780億1843万 | -7.89% | 11.21 | 0.84 |
| 12/22 | 1,605 | 1,605 | 1,575 | 1,590 | -0.31% | 155,800 | 787億6146万 | -7.56% | 11.32 | 0.85 |
| 12/21 | 1,610 | 1,610 | 1,575 | 1,595 | -1.85% | 189,400 | 790億914万 | -7.7% | 11.35 | 0.85 |
| 12/18 | 1,665 | 1,680 | 1,625 | 1,625 | -2.4% | 220,200 | 804億9520万 | -6.5% | 11.57 | 0.87 |
| 12/17 | 1,640 | 1,680 | 1,640 | 1,665 | +2.78% | 184,000 | 824億7662万 | -4.64% | 11.85 | 0.89 |
| 12/16 | 1,625 | 1,635 | 1,615 | 1,620 | +1.25% | 140,200 | 802億4752万 | -7.64% | 11.53 | 0.87 |
| 12/15 | 1,620 | 1,625 | 1,600 | 1,600 | -1.54% | 189,600 | 792億5681万 | -9.35% | 11.39 | 0.85 |
| 12/14 | 1,635 | 1,640 | 1,600 | 1,625 | -2.11% | 253,600 | 804億9520万 | -8.45% | 11.57 | 0.87 |
| 12/11 | 1,640 | 1,665 | 1,640 | 1,660 | +0.3% | 179,000 | 822億2894万 | -6.95% | 11.81 | 0.89 |
| 12/10 | 1,650 | 1,670 | 1,645 | 1,655 | -1.19% | 225,400 | 819億8127万 | -7.49% | 11.78 | 0.88 |
| 12/09 | 1,695 | 1,700 | 1,670 | 1,675 | -2.05% | 237,200 | 829億7198万 | -6.63% | 11.92 | 0.89 |
| 12/08 | 1,710 | 1,715 | 1,685 | 1,710 | -0.29% | 214,400 | 847億572万 | -4.95% | 12.17 | 0.91 |
| 12/07 | 1,720 | 1,725 | 1,710 | 1,715 | +1.18% | 183,000 | 849億5340万 | -4.93% | 12.21 | 0.92 |
| 12/04 | 1,715 | 1,735 | 1,685 | 1,695 | -2.31% | 449,200 | 839億6269万 | -6.3% | 12.06 | 0.91 |
| 12/03 | 1,760 | 1,765 | 1,710 | 1,735 | -1.98% | 447,400 | 859億4411万 | -4.41% | 12.35 | 0.93 |
| 12/02 | 1,800 | 1,800 | 1,765 | 1,770 | -1.67% | 227,000 | 876億7785万 | -2.69% | 12.6 | 0.95 |
| 12/01 | 1,785 | 1,800 | 1,780 | 1,800 | +0.56% | 172,000 | 891億6392万 | -1.21% | 12.81 | 0.96 |
| 11/30 | 1,805 | 1,805 | 1,780 | 1,790 | -0.83% | 148,600 | 886億6856万 | -1.81% | 12.74 | 0.96 |
| 11/27 | 1,815 | 1,820 | 1,795 | 1,805 | -0.82% | 199,400 | 894億1159万 | -0.82% | 12.85 | 0.96 |
| 11/26 | 1,815 | 1,845 | 1,815 | 1,820 | +0.55% | 206,200 | 901億5463万 | +0.11% | 12.95 | 0.97 |
| 11/25 | 1,815 | 1,820 | 1,800 | 1,810 | -0.55% | 151,400 | 896億5927万 | -0.22% | 12.88 | 0.97 |
| 11/24 | 1,805 | 1,820 | 1,800 | 1,820 | +0.83% | 156,400 | 901億5463万 | +0.44% | 12.95 | 0.97 |
| 11/20 | 1,810 | 1,820 | 1,795 | 1,805 | -0.28% | 136,800 | 894億1159万 | -0.22% | 12.85 | 0.96 |
| 11/19 | 1,810 | 1,815 | 1,795 | 1,810 | +1.12% | 186,200 | 896億5927万 | +0.22% | 12.88 | 0.97 |
| 11/18 | 1,830 | 1,830 | 1,785 | 1,790 | -1.65% | 223,800 | 886億6856万 | -0.67% | 12.74 | 0.96 |
| 11/17 | 1,805 | 1,830 | 1,800 | 1,820 | +1.96% | 215,000 | 901億5463万 | +1.11% | 12.95 | 0.97 |
| 11/16 | 1,805 | 1,815 | 1,775 | 1,785 | -2.72% | 297,000 | 884億2088万 | -0.72% | 12.7 | 0.95 |
| 11/13 | 1,810 | 1,845 | 1,795 | 1,835 | +0.27% | 248,000 | 908億9766万 | +2.23% | 13.06 | 0.98 |
| 11/12 | 1,875 | 1,885 | 1,810 | 1,830 | -2.4% | 365,200 | 906億4998万 | +2.18% | 13.02 | 0.98 |
| 11/11 | 1,870 | 1,900 | 1,855 | 1,875 | -0.27% | 354,400 | 928億7908万 | +4.87% | 13.34 | 1 |
| 11/10 | 1,840 | 1,885 | 1,840 | 1,880 | +0.8% | 330,800 | 931億2676万 | +5.38% | 13.38 | 1 |
| 11/09 | 1,845 | 1,880 | 1,840 | 1,865 | +1.63% | 434,000 | 923億8372万 | +4.83% | 13.27 | 1 |
| 11/06 | 1,870 | 1,875 | 1,815 | 1,835 | +2.51% | 582,400 | 908億9766万 | +3.21% | 13.06 | 0.98 |
| 11/05 | 1,755 | 1,805 | 1,750 | 1,790 | +0.56% | 349,600 | 886億6856万 | +0.79% | 12.74 | 0.96 |
| 11/04 | 1,835 | 1,845 | 1,775 | 1,780 | -1.66% | 370,600 | 881億7321万 | +0.39% | 12.67 | 0.95 |
| 11/02 | 1,830 | 1,830 | 1,805 | 1,810 | -1.36% | 262,400 | 896億5927万 | +1.97% | 12.88 | 0.97 |
| 10/30 | 1,835 | 1,850 | 1,805 | 1,835 | -0.54% | 382,400 | 908億9766万 | +3.38% | 13.06 | 0.98 |
| 10/29 | 1,865 | 1,870 | 1,830 | 1,845 | +0.27% | 627,600 | 913億9301万 | +4% | 13.13 | 0.99 |
| 10/28 | 1,855 | 1,860 | 1,810 | 1,840 | 0% | 417,400 | 911億4534万 | +3.72% | 13.1 | 0.98 |
| 10/27 | 1,845 | 1,865 | 1,825 | 1,840 | +0.55% | 410,400 | 911億4534万 | +3.6% | 13.1 | 0.98 |
| 10/26 | 1,860 | 1,875 | 1,825 | 1,830 | +0.55% | 722,400 | 906億4998万 | +2.98% | 13.02 | 0.98 |
| 10/23 | 1,760 | 1,830 | 1,750 | 1,820 | +5.2% | 765,200 | 901億5463万 | +2.3% | 12.95 | 0.97 |
| 10/22 | 1,750 | 1,760 | 1,725 | 1,730 | -1.7% | 269,600 | 856億9643万 | -3.19% | 12.31 | 0.92 |
| 10/21 | 1,710 | 1,760 | 1,710 | 1,760 | +2.33% | 365,800 | 871億8250万 | -2.22% | 12.53 | 0.94 |
| 10/20 | 1,745 | 1,755 | 1,705 | 1,720 | -1.15% | 349,400 | 852億108万 | -5.02% | 12.24 | 0.92 |
| 10/19 | 1,755 | 1,760 | 1,715 | 1,740 | -0.85% | 339,200 | 861億9179万 | -4.76% | 12.38 | 0.93 |
| 10/16 | 1,745 | 1,790 | 1,745 | 1,755 | +1.15% | 340,000 | 869億3482万 | -4.57% | 12.49 | 0.94 |
| 10/15 | 1,705 | 1,750 | 1,700 | 1,735 | +1.17% | 320,000 | 859億4411万 | -6.42% | 12.35 | 0.93 |
| 10/14 | 1,715 | 1,745 | 1,685 | 1,715 | -0.58% | 612,800 | 849億5340万 | -9.26% | 12.21 | 0.92 |
| 10/13 | 1,790 | 1,790 | 1,720 | 1,725 | -2.82% | 733,000 | 854億4875万 | -10.53% | 12.28 | 0.92 |
| 10/09 | 1,720 | 1,790 | 1,720 | 1,775 | +3.8% | 669,200 | 879億2553万 | -9.67% | 12.63 | 0.95 |
| 10/08 | 1,745 | 1,750 | 1,705 | 1,710 | -1.72% | 527,200 | 847億572万 | -14.63% | 12.17 | 0.91 |
| 10/07 | 1,745 | 1,765 | 1,700 | 1,740 | 0% | 659,800 | 861億9179万 | -15.12% | 12.38 | 0.93 |
| 10/06 | 1,830 | 1,850 | 1,735 | 1,740 | -3.06% | 730,400 | 861億9179万 | -17.02% | 12.38 | 0.93 |
| 10/05 | 1,765 | 1,810 | 1,760 | 1,795 | +2.28% | 435,800 | 889億1624万 | -16.08% | 12.78 | 0.96 |
| 10/02 | 1,780 | 1,785 | 1,745 | 1,755 | -3.57% | 798,600 | 869億3482万 | -19.35% | 12.49 | 0.94 |
| 10/01 | 1,815 | 1,885 | 1,775 | 1,820 | +1.96% | 1,365,000 | 901億5463万 | -17.83% | 12.95 | 0.97 |
| 09/30 | 1,750 | 1,840 | 1,720 | 1,785 | +2.88% | 6,294,800 | 884億2088万 | -20.95% | 12.7 | 0.95 |
| 09/29 | 1,800 | 1,800 | 1,725 | 1,735 | -5.19% | 814,800 | 859億4411万 | -24.79% | 12.35 | 0.93 |
| 09/28 | 1,805 | 1,855 | 1,785 | 1,830 | +1.39% | 483,200 | 906億4998万 | -22.62% | 13.02 | 0.98 |
| 09/25 | 1,800 | 1,835 | 1,775 | 1,805 | 0% | 556,200 | 894億1159万 | -25.44% | 12.85 | 0.96 |
| 09/24 | 1,825 | 1,840 | 1,795 | 1,805 | -2.7% | 591,400 | 894億1159万 | -27.22% | 12.85 | 0.96 |
| 09/18 | 1,890 | 1,900 | 1,845 | 1,855 | -1.85% | 518,600 | 918億8837万 | -26.97% | 13.2 | 0.99 |
| 09/17 | 1,875 | 1,945 | 1,850 | 1,890 | +1.89% | 836,600 | 936億2211万 | -27.22% | 13.45 | 1.01 |
| 09/16 | 1,900 | 1,905 | 1,840 | 1,855 | -1.07% | 901,200 | 918億8837万 | -30.11% | 13.2 | 0.99 |
| 09/15 | 2,025 | 2,045 | 1,865 | 1,875 | -6.95% | 1,006,600 | 928億7908万 | -30.79% | 13.35 | 1 |
| 09/14 | 2,080 | 2,095 | 2,015 | 2,015 | -1.95% | 326,000 | 998億1405万 | -27.18% | 14.34 | 1.08 |
| 09/11 | 2,065 | 2,115 | 2,050 | 2,055 | 0% | 711,600 | 1017億9547万 | -27.15% | 14.63 | 1.1 |
| 09/10 | 2,075 | 2,105 | 2,025 | 2,055 | -2.84% | 493,600 | 1017億9547万 | -28.5% | 14.63 | 1.1 |
| 09/09 | 2,125 | 2,125 | 2,055 | 2,115 | +3.42% | 540,800 | 1047億6760万 | -27.69% | 15.05 | 1.13 |
| 09/08 | 2,150 | 2,175 | 2,035 | 2,045 | -3.99% | 664,200 | 1013億12万 | -31.17% | 14.56 | 1.09 |
| 09/07 | 2,265 | 2,270 | 2,115 | 2,130 | -18.55% | 1,206,000 | 1055億1064万 | -29.42% | 15.16 | 1.14 |
| 09/04 | 2,660 | 2,660 | 2,550 | 2,615 | -1.88% | 259,200 | 1295億3536万 | -14.6% | 18.61 | 1.4 |
| 09/03 | 2,700 | 2,750 | 2,655 | 2,665 | +0.57% | 132,600 | 1320億1213万 | -13.75% | 18.97 | 1.42 |
| 09/02 | 2,670 | 2,760 | 2,635 | 2,650 | -3.28% | 201,600 | 1312億6910万 | -15.01% | 18.86 | 1.42 |
| 09/01 | 2,830 | 2,850 | 2,740 | 2,740 | -4.7% | 108,000 | 1357億2730万 | -12.79% | 19.5 | 1.46 |
| 08/31 | 2,895 | 2,920 | 2,850 | 2,875 | -1.2% | 98,600 | 1424億1459万 | -9.02% | 20.46 | 1.54 |
| 08/28 | 2,855 | 2,920 | 2,855 | 2,910 | +3.74% | 108,800 | 1441億4833万 | -8.09% | 20.71 | 1.55 |
| 08/27 | 2,765 | 2,855 | 2,735 | 2,805 | +3.31% | 193,200 | 1389億4711万 | -11.63% | 19.96 | 1.5 |
| 08/26 | 2,705 | 2,800 | 2,680 | 2,715 | -0.18% | 252,400 | 1344億8891万 | -14.86% | 19.32 | 1.45 |
| 08/25 | 2,780 | 2,945 | 2,705 | 2,720 | -6.21% | 234,000 | 1347億3659万 | -15.13% | 19.36 | 1.45 |
| 08/24 | 2,960 | 3,005 | 2,890 | 2,900 | -3.65% | 137,800 | 1436億5298万 | -9.99% | 20.64 | 1.55 |
| 08/21 | 3,150 | 3,150 | 3,005 | 3,010 | -5.64% | 119,000 | 1491億189万 | -6.87% | 21.42 | 1.61 |
| 08/20 | 3,230 | 3,245 | 3,180 | 3,190 | -1.39% | 62,600 | 1580億1828万 | -1.39% | 22.7 | 1.7 |
