PER
2016/04/15～2016/09/09
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, 株式分割 1→2 |
| 2016 |
| 09/09 | 819 | 819 | 813 | 813 | -0.67% | 7,600 | 162億6000万 | -4.35% | 8.77 | 1.06 |
| 09/08 | 811 | 820 | 811 | 819 | +0.31% | 26,800 | 163億7000万 | -3.93% | 8.83 | 1.07 |
| 09/07 | 819 | 819 | 805 | 816 | +0.74% | 11,200 | 163億2000万 | -4.45% | 8.8 | 1.07 |
| 09/06 | 813 | 822 | 804 | 810 | -0.31% | 29,200 | 162億 | -5.48% | 8.74 | 1.06 |
| 09/05 | 813 | 820 | 811 | 813 | 0% | 19,200 | 162億5000万 | -5.41% | 8.77 | 1.06 |
| 09/02 | 813 | 818 | 811 | 813 | +0.12% | 13,600 | 162億5000万 | -5.85% | 8.77 | 1.06 |
| 09/01 | 806 | 822 | 806 | 812 | +0.74% | 20,800 | 162億3000万 | -6.18% | 8.76 | 1.06 |
| 08/31 | 807 | 815 | 797 | 806 | -1.35% | 47,600 | 161億1000万 | -7.2% | 8.69 | 1.05 |
| 08/30 | 831 | 839 | 806 | 817 | -1.69% | 29,600 | 163億3000万 | -6.26% | 8.81 | 1.07 |
| 08/29 | 865 | 865 | 826 | 831 | -2.87% | 49,200 | 166億1000万 | -4.87% | 8.96 | 1.09 |
| 08/26 | 874 | 874 | 839 | 855 | -2.34% | 29,400 | 171億 | -2.06% | 9.23 | 1.12 |
| 08/25 | 886 | 886 | 865 | 876 | -0.74% | 41,800 | 175億1000万 | +0.29% | 9.45 | 1.14 |
| 08/24 | 889 | 892 | 881 | 882 | +0.11% | 10,400 | 176億4000万 | +1.26% | 9.52 | 1.15 |
| 08/23 | 880 | 892 | 877 | 881 | -0.62% | 17,400 | 176億2000万 | +1.5% | 9.51 | 1.15 |
| 08/22 | 885 | 891 | 878 | 887 | +0.91% | 43,000 | 177億3000万 | +2.49% | 9.56 | 1.16 |
| 08/19 | 884 | 884 | 868 | 879 | -0.68% | 22,200 | 175億7000万 | +1.8% | 9.48 | 1.15 |
| 08/18 | 883 | 890 | 870 | 885 | +0.06% | 46,200 | 176億9000万 | +2.85% | 9.54 | 1.16 |
| 08/17 | 867 | 890 | 859 | 884 | +1.96% | 71,600 | 176億8000万 | +3.03% | 9.54 | 1.16 |
| 08/16 | 882 | 882 | 861 | 867 | -1.64% | 40,800 | 173億4000万 | +1.29% | 9.35 | 1.13 |
| 08/15 | 865 | 894 | 865 | 882 | +1.91% | 25,600 | 176億3000万 | +3.22% | 9.51 | 1.15 |
| 08/12 | 868 | 873 | 855 | 865 | -0.35% | 19,200 | 173億 | +1.53% | 9.33 | 1.13 |
| 08/10 | 871 | 871 | 863 | 868 | -0.46% | 10,600 | 173億6000万 | +1.88% | 9.37 | 1.14 |
| 08/09 | 868 | 873 | 868 | 872 | +0.46% | 12,800 | 174億4000万 | +2.47% | 9.41 | 1.14 |
| 08/08 | 872 | 872 | 864 | 868 | +0.64% | 20,200 | 173億6000万 | +2.12% | 9.37 | 1.14 |
| 08/05 | 864 | 868 | 861 | 863 | -0.06% | 21,800 | 172億5000万 | +1.59% | 9.31 | 1.13 |
| 08/04 | 863 | 873 | 853 | 863 | 0% | 46,000 | 172億6000万 | +1.89% | 9.31 | 1.13 |
| 08/03 | 861 | 870 | 861 | 863 | -1.76% | 21,400 | 172億6000万 | +2.25% | 9.31 | 1.13 |
| 08/02 | 879 | 889 | 875 | 879 | +0.06% | 11,800 | 175億7000万 | +4.58% | 9.48 | 1.15 |
| 08/01 | 879 | 894 | 875 | 878 | -2.34% | 34,200 | 175億6000万 | +5.15% | 9.47 | 1.15 |
| 07/29 | 878 | 899 | 865 | 899 | +2.45% | 51,800 | 179億8000万 | +8.31% | 9.7 | 1.18 |
| 07/28 | 875 | 878 | 855 | 878 | +0.46% | 83,000 | 175億5000万 | +6.23% | 9.47 | 1.15 |
| 07/27 | 881 | 889 | 865 | 874 | -1.19% | 49,600 | 174億7000万 | +6.14% | 9.42 | 1.14 |
| 07/26 | 855 | 892 | 848 | 884 | +3.33% | 68,200 | 176億8000万 | +7.94% | 9.54 | 1.16 |
| 07/25 | 854 | 857 | 847 | 856 | +0.71% | 58,000 | 171億1000万 | +4.84% | 9.23 | 1.12 |
| 07/22 | 836 | 850 | 830 | 850 | +1.61% | 34,800 | 169億9000万 | +4.62% | 9.17 | 1.11 |
| 07/21 | 844 | 845 | 836 | 836 | +0.18% | 17,600 | 167億2000万 | +3.47% | 9.02 | 1.09 |
| 07/20 | 824 | 843 | 821 | 835 | +1.77% | 31,000 | 166億9000万 | +3.79% | 9 | 1.09 |
| 07/19 | 820 | 825 | 810 | 820 | +2.05% | 53,600 | 164億 | +2.5% | 8.85 | 1.07 |
| 07/15 | 825 | 831 | 803 | 804 | -2.49% | 53,600 | 160億7000万 | +0.69% | 8.67 | 1.05 |
| 07/14 | 820 | 830 | 818 | 824 | +2.04% | 48,000 | 164億8000万 | +3.39% | 8.89 | 1.08 |
| 07/13 | 847 | 847 | 805 | 808 | -2.3% | 75,200 | 161億5000万 | +1.57% | 8.71 | 1.06 |
| 07/12 | 845 | 849 | 825 | 827 | -1.61% | 62,800 | 165億3000万 | +3.96% | 8.92 | 1.08 |
| 07/11 | 833 | 843 | 830 | 840 | +2.75% | 40,800 | 168億 | +5.93% | 9.06 | 1.1 |
| 07/08 | 834 | 848 | 812 | 818 | -2.97% | 93,800 | 163億5000万 | +3.35% | 8.82 | 1.07 |
| 07/07 | 850 | 869 | 835 | 843 | -0.88% | 100,200 | 168億5000万 | +6.65% | 9.09 | 1.1 |
| 07/06 | 850 | 850 | 825 | 850 | +0.06% | 58,200 | 170億 | +7.87% | 9.17 | 1.11 |
| 07/05 | 848 | 850 | 833 | 850 | +0.77% | 76,800 | 169億9000万 | +8.22% | 9.17 | 1.11 |
| 07/04 | 835 | 849 | 826 | 843 | +0.96% | 70,400 | 168億6000万 | +7.66% | 9.1 | 1.1 |
| 07/01 | 819 | 838 | 811 | 835 | +2.33% | 186,200 | 167億 | +6.91% | 9.01 | 1.09 |
| 06/30 | 805 | 824 | 802 | 816 | +3.36% | 107,000 | 163億2000万 | +4.62% | 8.8 | 1.07 |
| 06/29 | 790 | 792 | 778 | 790 | +3% | 47,000 | 157億9000万 | +1.22% | 8.52 | 1.03 |
| 06/28 | 765 | 776 | 759 | 767 | +0.2% | 63,000 | 153億3000万 | -1.98% | 8.27 | 1 |
| 06/27 | 765 | 773 | 759 | 765 | +3.03% | 134,200 | 153億 | -2.42% | 8.25 | 1 |
| 06/24 | 801 | 804 | 695 | 743 | -7.13% | 103,200 | 148億5000万 | -5.65% | 8.01 | 0.97 |
| 06/23 | 789 | 804 | 785 | 800 | +0.88% | 34,800 | 159億9000万 | +1.07% | 8.63 | 1.05 |
| 06/22 | 799 | 799 | 788 | 793 | +0.19% | 17,800 | 158億5000万 | +0.06% | 8.55 | 1.04 |
| 06/21 | 791 | 801 | 789 | 791 | +0.06% | 33,600 | 158億2000万 | -0.25% | 8.53 | 1.03 |
| 06/20 | 787 | 830 | 787 | 791 | +1.41% | 59,400 | 158億1000万 | -0.57% | 8.53 | 1.03 |
| 06/17 | 780 | 781 | 755 | 780 | +7.22% | 148,800 | 155億9000万 | -2.2% | 8.41 | 1.02 |
| 06/16 | 755 | 764 | 727 | 727 | -3.64% | 56,400 | 145億4000万 | -9.01% | 7.84 | 0.95 |
| 06/15 | 732 | 758 | 731 | 755 | +3.07% | 63,200 | 150億9000万 | -6.16% | 8.14 | 0.99 |
| 06/14 | 743 | 745 | 719 | 732 | -3.05% | 46,600 | 146億4000万 | -9.41% | 7.9 | 0.96 |
| 06/13 | 775 | 775 | 742 | 755 | -3.08% | 64,800 | 151億 | -7.13% | 8.15 | 0.99 |
| 06/10 | 793 | 795 | 776 | 779 | -0.83% | 28,200 | 155億8000万 | -4.53% | 8.41 | 1.02 |
| 06/09 | 795 | 798 | 786 | 786 | -1.19% | 12,400 | 157億1000万 | -4.09% | 8.48 | 1.03 |
| 06/08 | 799 | 805 | 793 | 795 | +0.19% | 21,000 | 159億 | -3.05% | 8.58 | 1.04 |
| 06/07 | 793 | 795 | 789 | 794 | +0.06% | 10,600 | 158億7000万 | -3.35% | 8.56 | 1.04 |
| 06/06 | 784 | 799 | 776 | 793 | +1.15% | 14,800 | 158億6000万 | -3.65% | 8.56 | 1.04 |
| 06/03 | 790 | 795 | 784 | 784 | +0.19% | 42,200 | 156億8000万 | -4.97% | 8.46 | 1.03 |
| 06/02 | 792 | 794 | 775 | 783 | -1.01% | 70,600 | 156億5000万 | -5.5% | 8.44 | 1.02 |
| 06/01 | 790 | 808 | 785 | 791 | +0.06% | 131,200 | 158億1000万 | -4.87% | 8.53 | 1.03 |
| 05/31 | 801 | 804 | 790 | 790 | -1.74% | 66,000 | 158億 | -5.28% | 8.52 | 1.03 |
| 05/30 | 813 | 813 | 802 | 804 | -0.5% | 70,400 | 160億8000万 | -4.06% | 8.67 | 1.05 |
| 05/27 | 807 | 820 | 803 | 808 | -1.46% | 86,400 | 161億6000万 | -3.69% | 8.72 | 1.06 |
| 05/26 | 826 | 829 | 819 | 820 | -0.55% | 261,800 | 164億 | -2.38% | 8.85 | 1.07 |
| 05/25 | 833 | 833 | 818 | 825 | -1.02% | 82,400 | 164億9000万 | -1.96% | 8.89 | 1.08 |
| 05/24 | 830 | 834 | 828 | 833 | +0.36% | 35,600 | 166億6000万 | -1.19% | 8.99 | 1.09 |
| 05/23 | 833 | 834 | 826 | 830 | -0.36% | 31,000 | 166億 | -1.54% | 8.95 | 1.09 |
| 05/20 | 820 | 834 | 820 | 833 | +0.97% | 28,400 | 166億6000万 | -1.19% | 8.99 | 1.09 |
| 05/19 | 835 | 835 | 825 | 825 | -0.6% | 57,600 | 165億 | -2.25% | 8.9 | 1.08 |
| 05/18 | 837 | 839 | 826 | 830 | -0.72% | 66,800 | 166億 | -1.78% | 8.95 | 1.09 |
| 05/17 | 831 | 840 | 830 | 836 | +0.24% | 57,200 | 167億2000万 | -1.18% | 9.02 | 1.09 |
| 05/16 | 844 | 847 | 834 | 834 | -1.3% | 28,200 | 166億8000万 | -1.53% | 9 | 1.09 |
| 05/13 | 849 | 850 | 833 | 845 | -0.53% | 31,600 | 169億 | -0.24% | 9.12 | 1.1 |
| 05/12 | 845 | 854 | 842 | 850 | -0.7% | 17,800 | 169億9000万 | +0.3% | 9.16 | 1.11 |
| 05/11 | 845 | 859 | 845 | 856 | +1.3% | 38,800 | 171億1000万 | +1.12% | 9.23 | 1.12 |
| 05/10 | 844 | 847 | 838 | 845 | +0.12% | 40,000 | 168億9000万 | -0.18% | 9.11 | 1.1 |
| 05/09 | 835 | 845 | 834 | 844 | +1.2% | 21,200 | 168億7000万 | -0.65% | 9.1 | 1.1 |
| 05/06 | 830 | 836 | 829 | 834 | +0.6% | 33,800 | 166億7000万 | -1.94% | 8.99 | 1.09 |
| 05/02 | 797 | 835 | 797 | 829 | +0.67% | 42,400 | 165億7000万 | -2.53% | 8.94 | 1.08 |
| 04/28 | 844 | 844 | 822 | 823 | -1.2% | 32,400 | 164億6000万 | -3.29% | 8.88 | 1.08 |
| 04/27 | 836 | 843 | 825 | 833 | -1.19% | 28,400 | 166億6000万 | -2.34% | 8.99 | 1.09 |
| 04/26 | 869 | 870 | 822 | 843 | -3.05% | 92,800 | 168億6000万 | -1.17% | 9.09 | 1.1 |
| 04/25 | 863 | 870 | 855 | 870 | +1.81% | 48,000 | 173億9000万 | +2.29% | 9.38 | 1.14 |
| 04/22 | 865 | 865 | 835 | 854 | -1.84% | 83,200 | 170億8000万 | +1.07% | 9.21 | 1.12 |
| 04/21 | 874 | 875 | 865 | 870 | -0.34% | 54,200 | 174億 | +3.33% | 9.39 | 1.14 |
| 04/20 | 847 | 874 | 844 | 873 | +3.13% | 47,800 | 174億6000万 | +4.18% | 9.42 | 1.14 |
| 04/19 | 840 | 848 | 835 | 847 | +1.8% | 29,200 | 169億3000万 | +1.62% | 9.13 | 1.11 |
| 04/18 | 830 | 844 | 828 | 832 | -0.95% | 27,800 | 166億3000万 | +0.3% | 8.97 | 1.09 |
| 04/15 | 840 | 863 | 838 | 840 | -2.38% | 74,600 | 167億9000万 | +1.63% | 9.06 | 1.1 |
