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 | 1,537 | 1,549 | 1,532 | 1,544 | +0.59% | 737,300 | 3008億2369万 | -3.14% | 16.52 | 2.63 |
12/29 | 1,550 | 1,558 | 1,525 | 1,535 | -1.6% | 1,427,500 | 2990億7019万 | -3.82% | 16.42 | 2.62 |
12/28 | 1,599 | 1,600 | 1,557 | 1,560 | -4.35% | 3,220,600 | 3039億4104万 | -2.44% | 16.69 | 2.66 |
12/27 | 1,633 | 1,644 | 1,626 | 1,631 | +0.49% | 2,439,800 | 3177億7425万 | +1.94% | 17.45 | 2.78 |
12/26 | 1,608 | 1,628 | 1,607 | 1,623 | +1.44% | 1,381,600 | 3162億1558万 | +1.56% | 17.36 | 2.77 |
12/22 | 1,591 | 1,603 | 1,591 | 1,600 | +0.31% | 1,314,700 | 3117億3440万 | +0.25% | 17.12 | 2.73 |
12/21 | 1,598 | 1,608 | 1,594 | 1,595 | -0.19% | 2,748,600 | 3106億4443万 | +0.06% | 17.06 | 2.72 |
12/20 | 1,589 | 1,601 | 1,589 | 1,598 | +0.06% | 1,791,300 | 3112億2871万 | +0.31% | 17.09 | 2.73 |
12/19 | 1,599 | 1,605 | 1,593 | 1,597 | +0.5% | 1,362,300 | 3110億3395万 | +0.31% | 17.08 | 2.72 |
12/16 | 1,611 | 1,620 | 1,585 | 1,589 | -1.43% | 1,940,200 | 3094億7586万 | -0.06% | 16.99 | 2.71 |
12/15 | 1,606 | 1,620 | 1,606 | 1,612 | +0.06% | 1,196,300 | 3139億5537万 | +1.45% | 17.24 | 2.75 |
12/14 | 1,600 | 1,618 | 1,600 | 1,611 | +0.19% | 927,400 | 3137億6061万 | +1.77% | 17.23 | 2.75 |
12/13 | 1,587 | 1,610 | 1,587 | 1,608 | +1.32% | 1,212,600 | 3131億7633万 | +1.9% | 17.2 | 2.74 |
12/12 | 1,583 | 1,599 | 1,578 | 1,587 | +0.7% | 1,139,900 | 3090億8634万 | +0.89% | 16.97 | 2.71 |
12/09 | 1,580 | 1,585 | 1,572 | 1,576 | -0.51% | 1,179,200 | 3069億4396万 | +0.51% | 16.85 | 2.69 |
12/08 | 1,581 | 1,590 | 1,572 | 1,584 | -0.19% | 1,490,400 | 3085億205万 | +1.28% | 16.94 | 2.7 |
12/07 | 1,580 | 1,599 | 1,556 | 1,587 | -0.31% | 1,250,900 | 3090億8634万 | +1.73% | 16.97 | 2.71 |
12/06 | 1,598 | 1,601 | 1,585 | 1,592 | -0.38% | 934,500 | 3100億6014万 | +2.38% | 17.02 | 2.72 |
12/05 | 1,605 | 1,608 | 1,594 | 1,598 | -0.75% | 909,600 | 3112億2871万 | +3.1% | 17.09 | 2.73 |
12/02 | 1,613 | 1,617 | 1,608 | 1,610 | -0.31% | 745,600 | 3135億6585万 | +4.14% | 17.22 | 2.75 |
12/01 | 1,610 | 1,620 | 1,607 | 1,615 | +0.94% | 1,013,900 | 3145億3966万 | +4.8% | 17.27 | 2.75 |
11/30 | 1,600 | 1,609 | 1,598 | 1,600 | -0.06% | 941,900 | 3116億1824万 | +4.23% | 17.11 | 2.73 |
11/29 | 1,600 | 1,610 | 1,600 | 1,601 | -0.06% | 540,700 | 3118億1300万 | +4.71% | 17.12 | 2.73 |
11/28 | 1,593 | 1,604 | 1,587 | 1,602 | +0.75% | 570,100 | 3120億776万 | +5.26% | 17.13 | 2.73 |
11/25 | 1,600 | 1,600 | 1,582 | 1,590 | -1% | 714,000 | 3096億7062万 | +4.88% | 17 | 2.71 |
11/24 | 1,613 | 1,616 | 1,604 | 1,606 | +0.44% | 468,300 | 3127億8680万 | +6.36% | 17.17 | 2.74 |
11/22 | 1,594 | 1,616 | 1,594 | 1,599 | +0.38% | 833,400 | 3114億2347万 | +6.39% | 17.1 | 2.73 |
11/21 | 1,580 | 1,595 | 1,572 | 1,593 | +1.34% | 545,000 | 3102億5491万 | +6.56% | 17.03 | 2.72 |
11/18 | 1,575 | 1,578 | 1,568 | 1,572 | 0% | 512,800 | 3061億6492万 | +5.65% | 16.81 | 2.68 |
11/17 | 1,560 | 1,578 | 1,552 | 1,572 | +0.45% | 421,500 | 3061億6492万 | +6.14% | 16.81 | 2.68 |
11/16 | 1,559 | 1,573 | 1,542 | 1,565 | +0.77% | 530,300 | 3048億159万 | +6.17% | 16.74 | 2.67 |
11/15 | 1,584 | 1,584 | 1,548 | 1,553 | -1.96% | 659,000 | 3024億6445万 | +5.86% | 16.61 | 2.65 |
11/14 | 1,575 | 1,597 | 1,575 | 1,584 | +1.93% | 619,800 | 3085億205万 | +8.42% | 16.94 | 2.7 |
11/11 | 1,550 | 1,570 | 1,541 | 1,554 | +0.39% | 685,900 | 3026億5921万 | +6.95% | 16.62 | 2.65 |
11/10 | 1,517 | 1,550 | 1,515 | 1,548 | +5.45% | 1,152,100 | 3014億9064万 | +7.05% | 16.55 | 2.64 |
11/09 | 1,500 | 1,513 | 1,454 | 1,468 | -1.74% | 1,013,300 | 2859億973万 | +2.02% | 15.7 | 2.5 |
11/08 | 1,482 | 1,498 | 1,482 | 1,494 | +1.63% | 699,700 | 2909億7353万 | +4.11% | 15.98 | 2.55 |
11/07 | 1,468 | 1,479 | 1,463 | 1,470 | +0.55% | 390,400 | 2862億9925万 | +2.8% | 15.72 | 2.51 |
11/04 | 1,461 | 1,465 | 1,445 | 1,462 | -0.61% | 445,300 | 2847億4116万 | +2.6% | 15.63 | 2.49 |
11/02 | 1,473 | 1,474 | 1,465 | 1,471 | -0.74% | 357,700 | 2864億9401万 | +3.52% | 15.73 | 2.51 |
11/01 | 1,475 | 1,482 | 1,470 | 1,482 | +0.34% | 282,600 | 2886億3639万 | +4.59% | 15.85 | 2.53 |
10/31 | 1,472 | 1,482 | 1,470 | 1,477 | +0.27% | 515,200 | 2876億6258万 | +4.6% | 15.79 | 2.52 |
10/28 | 1,483 | 1,486 | 1,463 | 1,473 | -0.41% | 672,000 | 2868億8354万 | +4.69% | 15.75 | 2.51 |
10/27 | 1,490 | 1,490 | 1,472 | 1,479 | -0.54% | 512,500 | 2880億5211万 | +5.49% | 15.82 | 2.52 |
10/26 | 1,474 | 1,492 | 1,472 | 1,487 | +1.36% | 517,900 | 2896億1020万 | +6.52% | 15.9 | 2.54 |
10/25 | 1,458 | 1,469 | 1,456 | 1,467 | +0.55% | 403,000 | 2857億1497万 | +5.54% | 15.69 | 2.5 |
10/24 | 1,442 | 1,463 | 1,439 | 1,459 | +1.67% | 480,300 | 2841億5688万 | +5.5% | 15.6 | 2.49 |
10/21 | 1,445 | 1,445 | 1,432 | 1,435 | -0.62% | 445,900 | 2794億8260万 | +4.29% | 15.35 | 2.45 |
10/20 | 1,439 | 1,449 | 1,435 | 1,444 | +0.63% | 306,800 | 2812億3546万 | +5.32% | 15.44 | 2.46 |
10/19 | 1,435 | 1,443 | 1,432 | 1,435 | +0.35% | 359,000 | 2794億8260万 | +5.05% | 15.35 | 2.45 |
10/18 | 1,416 | 1,430 | 1,413 | 1,430 | +1.2% | 426,700 | 2785億880万 | +5.07% | 15.29 | 2.44 |
10/17 | 1,406 | 1,418 | 1,402 | 1,413 | +0.57% | 519,600 | 2751億9785万 | +4.13% | 15.11 | 2.41 |
10/14 | 1,400 | 1,408 | 1,397 | 1,405 | +0.29% | 383,300 | 2736億3976万 | +3.77% | 15.02 | 2.4 |
10/13 | 1,392 | 1,404 | 1,391 | 1,401 | +1.08% | 434,600 | 2728億6072万 | +3.78% | 14.98 | 2.39 |
10/12 | 1,400 | 1,404 | 1,385 | 1,386 | -1.49% | 490,700 | 2699億3930万 | +2.97% | 14.82 | 2.36 |
10/11 | 1,390 | 1,408 | 1,388 | 1,407 | +1.59% | 472,700 | 2740億2928万 | +4.84% | 15.05 | 2.4 |
10/07 | 1,388 | 1,394 | 1,381 | 1,385 | 0% | 486,600 | 2697億4453万 | +3.59% | 14.81 | 2.36 |
10/06 | 1,385 | 1,388 | 1,382 | 1,385 | -0.29% | 420,700 | 2697億4453万 | +3.9% | 14.81 | 2.36 |
10/05 | 1,375 | 1,409 | 1,374 | 1,389 | +1.61% | 840,400 | 2705億2358万 | +4.51% | 14.85 | 2.37 |
10/04 | 1,373 | 1,374 | 1,363 | 1,367 | -0.29% | 560,400 | 2662億3883万 | +3.17% | 14.62 | 2.33 |
10/03 | 1,365 | 1,378 | 1,364 | 1,371 | +0.81% | 565,400 | 2670億1787万 | +3.71% | 14.66 | 2.34 |
09/30 | 1,357 | 1,364 | 1,351 | 1,360 | 0% | 371,800 | 2648億7550万 | +3.11% | 14.54 | 2.32 |
09/29 | 1,370 | 1,370 | 1,356 | 1,360 | -0.37% | 444,400 | 2648億7550万 | +3.26% | 14.54 | 2.32 |
09/28 | 1,372 | 1,372 | 1,355 | 1,365 | -0.15% | 464,000 | 2658億4931万 | +3.8% | 14.6 | 2.33 |
09/27 | 1,355 | 1,367 | 1,337 | 1,367 | +0.51% | 588,300 | 2662億3883万 | +4.11% | 14.62 | 2.33 |
09/26 | 1,362 | 1,369 | 1,356 | 1,360 | +0.52% | 420,900 | 2648億7550万 | +3.9% | 14.54 | 2.32 |
09/23 | 1,344 | 1,356 | 1,340 | 1,353 | +0.45% | 589,500 | 2635億1217万 | +3.44% | 14.47 | 2.31 |
09/21 | 1,329 | 1,347 | 1,325 | 1,347 | +1.66% | 568,700 | 2622億9632万 | +3.06% | 14.4 | 2.3 |
09/20 | 1,340 | 1,340 | 1,324 | 1,325 | -0.15% | 792,800 | 2580億1234万 | +1.38% | 14.17 | 2.26 |
09/16 | 1,303 | 1,327 | 1,302 | 1,327 | +2.16% | 467,400 | 2584億180万 | +1.45% | 14.19 | 2.26 |
09/15 | 1,295 | 1,302 | 1,292 | 1,299 | +0.31% | 357,100 | 2529億4946万 | -0.84% | 13.89 | 2.22 |
09/14 | 1,301 | 1,310 | 1,292 | 1,295 | -0.46% | 583,600 | 2521億7055万 | -1.15% | 13.85 | 2.21 |
09/13 | 1,311 | 1,314 | 1,300 | 1,301 | -0.84% | 535,800 | 2533億3891万 | -0.84% | 13.91 | 2.22 |
09/12 | 1,311 | 1,316 | 1,305 | 1,312 | +0.23% | 520,300 | 2554億8090万 | -0.23% | 14.03 | 2.24 |
09/09 | 1,317 | 1,323 | 1,308 | 1,309 | -1.65% | 539,100 | 2548億9672万 | -0.61% | 14 | 2.23 |
09/08 | 1,322 | 1,334 | 1,310 | 1,331 | -0.6% | 584,800 | 2591億8070万 | +0.91% | 14.23 | 2.27 |
09/07 | 1,309 | 1,339 | 1,307 | 1,339 | +2.29% | 999,300 | 2607億3851万 | +1.44% | 14.32 | 2.28 |
09/06 | 1,309 | 1,312 | 1,303 | 1,309 | +0.31% | 375,800 | 2548億9672万 | -0.98% | 14 | 2.23 |
09/05 | 1,308 | 1,315 | 1,298 | 1,305 | +1.01% | 875,800 | 2541億1782万 | -1.51% | 13.95 | 2.23 |
09/02 | 1,281 | 1,298 | 1,281 | 1,292 | +0.7% | 448,800 | 2515億8637万 | -2.64% | 13.81 | 2.2 |
09/01 | 1,286 | 1,289 | 1,279 | 1,283 | -0.23% | 499,200 | 2498億3384万 | -3.61% | 13.72 | 2.19 |
08/31 | 1,274 | 1,287 | 1,270 | 1,286 | +1.02% | 620,100 | 2504億1802万 | -3.74% | 13.75 | 2.19 |
08/30 | 1,291 | 1,292 | 1,267 | 1,273 | -1.7% | 923,800 | 2478億8657万 | -5% | 13.61 | 2.17 |
08/29 | 1,295 | 1,303 | 1,293 | 1,295 | +0.08% | 432,900 | 2521億7055万 | -3.72% | 13.85 | 2.21 |
08/26 | 1,295 | 1,305 | 1,285 | 1,294 | -0.38% | 632,700 | 2519億7583万 | -4.08% | 13.83 | 2.21 |
08/25 | 1,300 | 1,306 | 1,296 | 1,299 | 0% | 369,300 | 2529億4946万 | -3.92% | 13.89 | 2.22 |
08/24 | 1,311 | 1,315 | 1,296 | 1,299 | -1.44% | 525,500 | 2529億4946万 | -4.13% | 13.89 | 2.22 |
08/23 | 1,297 | 1,325 | 1,295 | 1,318 | +1.78% | 589,500 | 2566億4926万 | -2.95% | 14.09 | 2.25 |
08/22 | 1,291 | 1,309 | 1,290 | 1,295 | +0.39% | 617,000 | 2520億7990万 | -4.71% | 13.84 | 2.21 |
08/19 | 1,320 | 1,320 | 1,282 | 1,290 | -2.57% | 1,150,100 | 2511億662万 | -5.29% | 13.79 | 2.2 |
08/18 | 1,349 | 1,355 | 1,324 | 1,324 | -0.97% | 550,500 | 2577億2494万 | -2.93% | 14.15 | 2.26 |
08/17 | 1,334 | 1,345 | 1,327 | 1,337 | +0.07% | 595,400 | 2602億5547万 | -1.98% | 14.29 | 2.28 |
08/16 | 1,351 | 1,358 | 1,336 | 1,336 | -1.98% | 841,300 | 2600億6081万 | -1.98% | 14.28 | 2.28 |
08/15 | 1,365 | 1,369 | 1,345 | 1,363 | +0.59% | 959,400 | 2653億1653万 | +0.07% | 14.57 | 2.32 |
08/12 | 1,380 | 1,395 | 1,347 | 1,355 | +3.2% | 2,002,200 | 2637億5928万 | -0.59% | 14.48 | 2.31 |
08/10 | 1,326 | 1,336 | 1,306 | 1,313 | -2.31% | 1,332,700 | 2555億8372万 | -3.53% | 14.03 | 2.24 |
08/09 | 1,361 | 1,361 | 1,301 | 1,344 | -2.25% | 817,900 | 2616億1806万 | -1.25% | 14.36 | 2.29 |
08/08 | 1,377 | 1,378 | 1,362 | 1,375 | +0.36% | 427,300 | 2676億5241万 | +1.1% | 14.7 | 2.34 |
08/05 | 1,362 | 1,373 | 1,358 | 1,370 | +0.88% | 507,200 | 2666億7913万 | +0.96% | 14.64 | 2.34 |
08/04 | 1,361 | 1,364 | 1,341 | 1,358 | -0.15% | 590,400 | 2643億4325万 | +0.3% | 14.51 | 2.31 |