PER
2016/03/04～2016/07/29
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 |
| 07/29 | 1,940 | 1,940 | 1,888 | 1,925 | -1.69% | 101,900 | 222億9785万 | -4.84% | 22.71 | 4.02 |
| 07/28 | 1,999 | 1,999 | 1,948 | 1,958 | -0.86% | 70,300 | 226億8010万 | -3.36% | 23.1 | 4.09 |
| 07/27 | 1,992 | 2,010 | 1,966 | 1,975 | -1% | 181,200 | 228億7701万 | -2.57% | 23.3 | 4.13 |
| 07/26 | 2,010 | 2,016 | 1,995 | 1,995 | -1.09% | 319,800 | 231億868万 | -1.63% | 23.54 | 4.17 |
| 07/25 | 2,020 | 2,035 | 2,015 | 2,017 | -0.4% | 95,900 | 233億6351万 | -0.64% | 23.8 | 4.22 |
| 07/22 | 2,035 | 2,040 | 2,016 | 2,025 | -0.88% | 88,500 | 234億5618万 | -0.2% | 23.89 | 4.23 |
| 07/21 | 2,059 | 2,060 | 2,035 | 2,043 | -0.78% | 54,100 | 236億6468万 | +0.79% | 24.11 | 4.27 |
| 07/20 | 2,050 | 2,074 | 2,044 | 2,059 | +0.68% | 42,400 | 238億5001万 | +1.68% | 24.29 | 4.3 |
| 07/19 | 2,028 | 2,059 | 2,028 | 2,045 | +0.94% | 37,400 | 236億8784万 | +1.14% | 24.13 | 4.27 |
| 07/15 | 2,048 | 2,061 | 2,020 | 2,026 | -1.75% | 56,300 | 234億6776万 | +0.25% | 23.9 | 4.23 |
| 07/14 | 2,065 | 2,091 | 2,052 | 2,062 | -1.34% | 56,700 | 238億8476万 | +1.98% | 24.33 | 4.31 |
| 07/13 | 2,085 | 2,100 | 2,061 | 2,090 | +0.1% | 60,300 | 242億909万 | +3.31% | 24.66 | 4.37 |
| 07/12 | 2,141 | 2,143 | 2,081 | 2,088 | -1.97% | 103,300 | 241億8593万 | +3.26% | 24.64 | 4.36 |
| 07/11 | 2,110 | 2,143 | 2,106 | 2,130 | +2.26% | 99,100 | 246億7242万 | +5.34% | 25.13 | 4.45 |
| 07/08 | 2,075 | 2,095 | 2,064 | 2,083 | +0.82% | 58,600 | 241億2801万 | +2.81% | 24.58 | 4.35 |
| 07/07 | 2,105 | 2,136 | 2,063 | 2,066 | -1.85% | 125,800 | 239億3109万 | +1.67% | 24.38 | 4.32 |
| 07/06 | 2,067 | 2,109 | 2,030 | 2,105 | +4.94% | 272,700 | 243億8284万 | +3.39% | 24.84 | 4.4 |
| 07/05 | 2,030 | 2,030 | 2,000 | 2,006 | -0.5% | 35,400 | 232億3609万 | -1.71% | 23.67 | 4.19 |
| 07/04 | 2,000 | 2,017 | 2,000 | 2,016 | +0.9% | 35,200 | 233億5193万 | -1.66% | 23.79 | 4.21 |
| 07/01 | 2,000 | 2,008 | 1,994 | 1,998 | +0.5% | 41,600 | 231億4343万 | -3.1% | 23.57 | 4.18 |
| 06/30 | 2,003 | 2,005 | 1,986 | 1,988 | -0.8% | 53,000 | 230億2760万 | -3.96% | 23.46 | 4.15 |
| 06/29 | 2,020 | 2,034 | 1,982 | 2,004 | -0.74% | 70,900 | 232億1293万 | -3.51% | 23.65 | 4.19 |
| 06/28 | 1,931 | 2,026 | 1,931 | 2,019 | +3.75% | 92,400 | 233億8668万 | -3.03% | 23.82 | 4.22 |
| 06/27 | 1,883 | 1,980 | 1,881 | 1,946 | +2.21% | 70,600 | 225億4110万 | -6.76% | 22.96 | 4.07 |
| 06/24 | 2,020 | 2,034 | 1,810 | 1,904 | -4.8% | 155,300 | 220億5460万 | -9.12% | 22.47 | 3.98 |
| 06/23 | 1,990 | 2,020 | 1,990 | 2,000 | +0.65% | 46,300 | 231億6660万 | -4.94% | 23.6 | 4.18 |
| 06/22 | 2,007 | 2,011 | 1,983 | 1,987 | -1% | 63,800 | 230億1601万 | -5.7% | 23.44 | 4.15 |
| 06/21 | 2,008 | 2,046 | 2,000 | 2,007 | -1.42% | 80,700 | 232億4768万 | -4.88% | 23.68 | 4.19 |
| 06/20 | 2,000 | 2,049 | 2,000 | 2,036 | +2.21% | 62,000 | 235億8359万 | -3.64% | 24.02 | 4.26 |
| 06/17 | 1,983 | 2,002 | 1,980 | 1,992 | +0.5% | 33,900 | 230億7393万 | -5.77% | 23.5 | 4.16 |
| 06/16 | 1,985 | 2,008 | 1,972 | 1,982 | -0.1% | 62,000 | 229億5810万 | -6.51% | 23.39 | 4.14 |
| 06/15 | 1,982 | 2,005 | 1,970 | 1,984 | -0.1% | 61,700 | 229億8126万 | -6.77% | 23.41 | 4.15 |
| 06/14 | 2,000 | 2,000 | 1,973 | 1,986 | -1.34% | 118,400 | 230億443万 | -6.89% | 23.43 | 4.15 |
| 06/13 | 2,046 | 2,046 | 2,007 | 2,013 | -2.28% | 129,000 | 233億1718万 | -5.85% | 23.75 | 4.21 |
| 06/10 | 2,072 | 2,074 | 2,055 | 2,060 | -0.91% | 69,600 | 238億6159万 | -3.92% | 24.31 | 4.31 |
| 06/09 | 2,095 | 2,095 | 2,070 | 2,079 | -0.14% | 56,800 | 240億8168万 | -3.26% | 24.53 | 4.35 |
| 06/08 | 2,075 | 2,087 | 2,060 | 2,082 | +0.29% | 116,300 | 241億1643万 | -3.03% | 24.57 | 4.35 |
| 06/07 | 2,178 | 2,187 | 2,071 | 2,076 | -7.03% | 500,300 | 240億4693万 | -3.22% | 24.49 | 4.34 |
| 06/06 | 2,220 | 2,265 | 2,181 | 2,233 | -0.09% | 242,500 | 258億6550万 | +4.2% | 26.35 | 4.67 |
| 06/03 | 2,155 | 2,245 | 2,136 | 2,235 | +3.14% | 101,500 | 258億8867万 | +4.63% | 26.37 | 4.67 |
| 06/02 | 2,210 | 2,210 | 2,156 | 2,167 | -2.52% | 77,800 | 251億101万 | +1.78% | 25.57 | 4.53 |
| 06/01 | 2,230 | 2,244 | 2,210 | 2,223 | -0.98% | 82,500 | 257億4967万 | +4.71% | 26.23 | 4.65 |
| 05/31 | 2,290 | 2,307 | 2,211 | 2,245 | -2.31% | 307,600 | 260億450万 | +6.1% | 26.49 | 4.69 |
| 05/30 | 2,220 | 2,298 | 2,219 | 2,298 | +3.84% | 381,000 | 266億1842万 | +9.07% | 27.11 | 4.8 |
| 05/27 | 2,156 | 2,227 | 2,156 | 2,213 | +2.5% | 245,400 | 256億3384万 | +5.53% | 26.11 | 4.63 |
| 05/26 | 2,148 | 2,163 | 2,132 | 2,159 | +1.55% | 60,600 | 250億834万 | +3.35% | 25.47 | 4.51 |
| 05/25 | 2,147 | 2,166 | 2,120 | 2,126 | -0.79% | 71,200 | 246億2609万 | +1.97% | 25.08 | 4.44 |
| 05/24 | 2,157 | 2,168 | 2,110 | 2,143 | -0.42% | 55,800 | 248億2301万 | +2.98% | 25.29 | 4.48 |
| 05/23 | 2,147 | 2,168 | 2,128 | 2,152 | +1.27% | 101,900 | 249億2726万 | +3.61% | 25.39 | 4.5 |
| 05/20 | 2,083 | 2,128 | 2,060 | 2,125 | +2.86% | 114,100 | 246億1451万 | +2.51% | 25.07 | 4.44 |
| 05/19 | 2,060 | 2,088 | 2,046 | 2,066 | +0.29% | 61,900 | 239億3109万 | -0.14% | 24.38 | 4.32 |
| 05/18 | 2,090 | 2,105 | 2,046 | 2,060 | -0.96% | 72,600 | 238億6159万 | -0.39% | 24.31 | 4.31 |
| 05/17 | 2,063 | 2,101 | 2,061 | 2,080 | +0.1% | 38,200 | 240億9326万 | +0.43% | 24.54 | 4.35 |
| 05/16 | 2,142 | 2,160 | 2,072 | 2,078 | -2.81% | 76,500 | 240億7009万 | +0.34% | 24.52 | 4.34 |
| 05/13 | 2,170 | 2,170 | 2,126 | 2,138 | -1.47% | 44,300 | 247億6509万 | +3.19% | 25.23 | 4.47 |
| 05/12 | 2,113 | 2,171 | 2,113 | 2,170 | +2.26% | 73,800 | 251億3576万 | +4.73% | 25.6 | 4.54 |
| 05/11 | 2,137 | 2,140 | 2,120 | 2,122 | +0.19% | 51,000 | 245億7976万 | +2.31% | 25.04 | 4.44 |
| 05/10 | 2,149 | 2,172 | 2,110 | 2,118 | -1.44% | 65,300 | 245億3342万 | +1.88% | 24.99 | 4.43 |
| 05/09 | 2,184 | 2,195 | 2,118 | 2,149 | -1.42% | 220,000 | 248億9251万 | +3.07% | 25.36 | 4.49 |
| 05/06 | 2,056 | 2,182 | 2,046 | 2,180 | +6.86% | 158,100 | 252億5159万 | +4.26% | 25.72 | 4.56 |
| 05/02 | 2,030 | 2,040 | 2,018 | 2,040 | +0.34% | 75,900 | 236億2993万 | -2.63% | 24.07 | 4.26 |
| 04/28 | 2,050 | 2,052 | 2,023 | 2,033 | +0.05% | 54,100 | 235億4884万 | -3.37% | 23.99 | 4.25 |
| 04/27 | 2,042 | 2,047 | 2,032 | 2,032 | -0.49% | 32,600 | 235億3726万 | -3.88% | 23.98 | 4.25 |
| 04/26 | 2,038 | 2,052 | 2,031 | 2,042 | -0.63% | 44,500 | 236億5309万 | -3.95% | 24.09 | 4.27 |
| 04/25 | 2,040 | 2,055 | 2,032 | 2,055 | +1.48% | 34,700 | 238億368万 | -3.75% | 24.25 | 4.29 |
| 04/22 | 2,045 | 2,050 | 2,011 | 2,025 | -1.07% | 66,800 | 234億5618万 | -5.51% | 23.89 | 4.23 |
| 04/21 | 2,040 | 2,056 | 2,038 | 2,047 | +0.84% | 62,600 | 237億1101万 | -4.88% | 24.15 | 4.28 |
| 04/20 | 2,030 | 2,060 | 2,030 | 2,030 | -1.02% | 65,500 | 235億1409万 | -6.11% | 23.95 | 4.24 |
| 04/19 | 2,050 | 2,059 | 2,036 | 2,051 | +2.14% | 53,300 | 237億5734万 | -5.53% | 24.2 | 4.29 |
| 04/18 | 2,020 | 2,041 | 2,005 | 2,008 | -2.05% | 67,800 | 232億5926万 | -7.85% | 23.69 | 4.2 |
| 04/15 | 2,046 | 2,053 | 2,039 | 2,050 | +0.39% | 62,400 | 237億4576万 | -6.52% | 24.19 | 4.28 |
| 04/14 | 2,041 | 2,056 | 2,041 | 2,042 | +0.05% | 88,900 | 236億5309万 | -7.48% | 24.09 | 4.27 |
| 04/13 | 2,068 | 2,070 | 2,040 | 2,041 | -0.44% | 112,400 | 236億4151万 | -8.02% | 24.08 | 4.27 |
| 04/12 | 2,025 | 2,060 | 2,025 | 2,050 | +1.64% | 73,200 | 237億4576万 | -8.2% | 24.19 | 4.28 |
| 04/11 | 2,028 | 2,040 | 2,017 | 2,017 | -1.71% | 79,100 | 233億6351万 | -10.28% | 23.8 | 4.22 |
| 04/08 | 2,088 | 2,089 | 2,047 | 2,052 | -3.3% | 139,100 | 237億6893万 | -9.56% | 24.21 | 4.29 |
| 04/07 | 2,107 | 2,168 | 2,107 | 2,122 | +1.63% | 95,600 | 245億7976万 | -7.38% | 25.04 | 4.44 |
| 04/06 | 2,050 | 2,142 | 2,042 | 2,088 | +0.1% | 76,800 | 241億8593万 | -9.61% | 24.64 | 4.36 |
| 04/05 | 2,150 | 2,165 | 2,086 | 2,086 | -3.2% | 59,200 | 241億6276万 | -10.51% | 24.61 | 4.36 |
| 04/04 | 2,205 | 2,233 | 2,150 | 2,155 | -2.27% | 107,100 | 249億6201万 | -8.34% | 25.43 | 4.5 |
| 04/01 | 2,245 | 2,250 | 2,175 | 2,205 | -2.43% | 341,900 | 255億4117万 | -6.77% | 26.02 | 4.61 |
| 03/31 | 2,280 | 2,280 | 2,260 | 2,260 | -0.09% | 57,100 | 261億7825万 | -4.96% | 26.67 | 4.72 |
| 03/30 | 2,314 | 2,315 | 2,261 | 2,262 | -2.25% | 72,200 | 262億142万 | -5.28% | 26.69 | 4.73 |
| 03/29 | 2,262 | 2,319 | 2,262 | 2,314 | +1.94% | 68,000 | 268億375万 | -3.3% | 27.3 | 4.84 |
| 03/28 | 2,260 | 2,308 | 2,258 | 2,270 | +0.4% | 100,300 | 262億9409万 | -5.42% | 26.78 | 4.74 |
| 03/25 | 2,271 | 2,290 | 2,255 | 2,261 | -0.66% | 67,600 | 261億8984万 | -6.07% | 26.68 | 4.73 |
| 03/24 | 2,324 | 2,324 | 2,270 | 2,276 | -2.36% | 118,000 | 263億6359万 | -5.68% | 26.85 | 4.76 |
| 03/23 | 2,266 | 2,339 | 2,266 | 2,331 | +2.69% | 235,700 | 270億67万 | -3.48% | 27.5 | 4.87 |
| 03/22 | 2,245 | 2,308 | 2,208 | 2,270 | +0.8% | 202,300 | 257億6972万 | -5.61% | 26.25 | 4.65 |
| 03/18 | 2,279 | 2,279 | 2,243 | 2,252 | -0.66% | 146,900 | 255億6537万 | -6.05% | 26.04 | 4.61 |
| 03/17 | 2,320 | 2,325 | 2,252 | 2,267 | -0.96% | 128,800 | 257億3566万 | -5.03% | 26.21 | 4.64 |
| 03/16 | 2,230 | 2,297 | 2,224 | 2,289 | +1.91% | 135,300 | 259億8541万 | -3.82% | 26.47 | 4.69 |
| 03/15 | 2,255 | 2,264 | 2,244 | 2,246 | -0.8% | 100,300 | 254億9726万 | -5.59% | 25.97 | 4.6 |
| 03/14 | 2,274 | 2,298 | 2,262 | 2,264 | -3.78% | 181,000 | 257億160万 | -4.95% | 26.18 | 4.64 |
| 03/11 | 2,397 | 2,397 | 2,346 | 2,353 | -1.96% | 34,200 | 267億1196万 | -1.3% | 27.21 | 4.82 |
| 03/10 | 2,378 | 2,447 | 2,378 | 2,400 | +2.17% | 40,400 | 272億4552万 | +0.63% | 27.75 | 4.92 |
| 03/09 | 2,350 | 2,357 | 2,324 | 2,349 | -2.04% | 37,600 | 266億6655万 | -1.51% | 27.16 | 4.81 |
| 03/08 | 2,400 | 2,425 | 2,324 | 2,398 | -0.29% | 62,300 | 272億2281万 | +0.42% | 27.73 | 4.91 |
| 03/07 | 2,410 | 2,529 | 2,402 | 2,405 | -5.76% | 130,900 | 273億228万 | +0.67% | 27.81 | 4.93 |
| 03/04 | 2,605 | 2,630 | 2,450 | 2,552 | -1.43% | 101,100 | 289億7106万 | +6.73% | 29.51 | 5.23 |
