PER
2016/01/04～2016/05/31
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 |
| 05/31 | 622 | 622 | 618 | 619 | -0.64% | 8,400 | 45億4965万 | -4.48% | 9.95 | 0.66 |
| 05/30 | 626 | 627 | 620 | 623 | +0.16% | 14,900 | 45億7905万 | -3.86% | 10.01 | 0.67 |
| 05/27 | 625 | 640 | 618 | 622 | -5.47% | 78,800 | 45億7170万 | -4.16% | 9.99 | 0.67 |
| 05/26 | 655 | 660 | 647 | 658 | +0.15% | 92,200 | 48億3630万 | +1.39% | 10.57 | 0.71 |
| 05/25 | 658 | 659 | 643 | 657 | +1.08% | 26,100 | 48億2895万 | +1.39% | 10.56 | 0.71 |
| 05/24 | 657 | 658 | 649 | 650 | -1.07% | 19,900 | 47億7750万 | +0.46% | 10.44 | 0.7 |
| 05/23 | 661 | 661 | 656 | 657 | -0.3% | 16,400 | 48億2895万 | +1.7% | 10.56 | 0.71 |
| 05/20 | 657 | 661 | 655 | 659 | 0% | 8,000 | 48億4365万 | +2.17% | 10.59 | 0.71 |
| 05/19 | 663 | 664 | 658 | 659 | -0.6% | 11,300 | 48億4365万 | +2.49% | 10.59 | 0.71 |
| 05/18 | 666 | 667 | 658 | 663 | -0.15% | 11,900 | 48億7305万 | +3.43% | 10.65 | 0.71 |
| 05/17 | 668 | 668 | 663 | 664 | +0.45% | 10,300 | 48億8040万 | +3.91% | 10.67 | 0.71 |
| 05/16 | 661 | 665 | 659 | 661 | +0.3% | 15,900 | 48億5835万 | +3.77% | 10.62 | 0.71 |
| 05/13 | 662 | 665 | 655 | 659 | -0.6% | 10,600 | 48億4365万 | +3.78% | 10.59 | 0.71 |
| 05/12 | 651 | 663 | 649 | 663 | +1.22% | 17,400 | 48億7305万 | +4.57% | 10.65 | 0.71 |
| 05/11 | 650 | 655 | 650 | 655 | +1.08% | 17,500 | 48億1425万 | +3.64% | 10.52 | 0.7 |
| 05/10 | 642 | 652 | 642 | 648 | +1.09% | 22,500 | 47億6280万 | +2.69% | 10.41 | 0.7 |
| 05/09 | 645 | 648 | 640 | 641 | -0.31% | 16,400 | 47億1135万 | +1.75% | 10.3 | 0.69 |
| 05/06 | 644 | 644 | 640 | 643 | +0.47% | 8,900 | 47億2605万 | +2.06% | 10.33 | 0.69 |
| 05/02 | 636 | 645 | 636 | 640 | -0.31% | 16,400 | 47億400万 | +1.75% | 10.28 | 0.69 |
| 04/28 | 646 | 652 | 639 | 642 | -0.31% | 21,400 | 47億1870万 | +2.07% | 10.32 | 0.69 |
| 04/27 | 646 | 647 | 642 | 644 | +0.16% | 16,200 | 47億3340万 | +2.55% | 10.35 | 0.69 |
| 04/26 | 643 | 655 | 640 | 643 | +0.16% | 27,200 | 47億2605万 | +2.39% | 10.33 | 0.69 |
| 04/25 | 646 | 646 | 641 | 642 | +0.31% | 19,300 | 47億1870万 | +2.23% | 10.32 | 0.69 |
| 04/22 | 637 | 644 | 635 | 640 | +0.47% | 14,000 | 47億400万 | +1.59% | 10.28 | 0.69 |
| 04/21 | 641 | 641 | 634 | 637 | 0% | 13,200 | 46億8195万 | +0.79% | 10.24 | 0.68 |
| 04/20 | 644 | 644 | 633 | 637 | -0.47% | 7,500 | 46億8195万 | +0.31% | 10.24 | 0.68 |
| 04/19 | 634 | 642 | 622 | 640 | +2.73% | 12,500 | 47億400万 | +0.47% | 10.28 | 0.69 |
| 04/18 | 622 | 642 | 619 | 623 | -1.58% | 16,900 | 45億7905万 | -2.5% | 10.01 | 0.67 |
| 04/15 | 632 | 635 | 626 | 633 | -0.63% | 10,300 | 46億5255万 | -1.25% | 10.17 | 0.68 |
| 04/14 | 630 | 637 | 629 | 637 | +1.27% | 10,300 | 46億8195万 | -0.78% | 10.24 | 0.68 |
| 04/13 | 615 | 632 | 615 | 629 | +2.78% | 10,000 | 46億2315万 | -2.18% | 10.11 | 0.68 |
| 04/12 | 610 | 616 | 610 | 612 | +0.33% | 7,500 | 44億9820万 | -4.97% | 9.83 | 0.66 |
| 04/11 | 620 | 621 | 609 | 610 | -0.81% | 7,600 | 44億8350万 | -5.57% | 9.8 | 0.65 |
| 04/08 | 611 | 624 | 608 | 615 | 0% | 14,200 | 45億2025万 | -4.95% | 9.88 | 0.66 |
| 04/07 | 613 | 622 | 613 | 615 | +0.33% | 9,700 | 45億2025万 | -5.24% | 9.88 | 0.66 |
| 04/06 | 613 | 623 | 612 | 613 | -0.33% | 11,100 | 45億555万 | -5.55% | 9.85 | 0.66 |
| 04/05 | 622 | 627 | 615 | 615 | -1.28% | 13,900 | 45億2025万 | -5.38% | 9.88 | 0.66 |
| 04/04 | 617 | 628 | 617 | 623 | +1.14% | 15,000 | 45億7905万 | -4.15% | 10.01 | 0.67 |
| 04/01 | 633 | 633 | 616 | 616 | -2.38% | 23,200 | 45億2760万 | -5.38% | 9.9 | 0.66 |
| 03/31 | 638 | 638 | 631 | 631 | +0.16% | 17,300 | 46億3785万 | -3.07% | 10.14 | 0.68 |
| 03/30 | 635 | 637 | 629 | 630 | -0.16% | 13,400 | 46億3050万 | -3.08% | 10.12 | 0.68 |
| 03/29 | 623 | 635 | 623 | 631 | +0.32% | 15,000 | 46億3785万 | -2.92% | 10.14 | 0.68 |
| 03/28 | 623 | 630 | 623 | 629 | -1.41% | 21,500 | 46億2315万 | -3.08% | 10.11 | 0.68 |
| 03/25 | 644 | 644 | 622 | 638 | +2.24% | 12,700 | 46億8930万 | -1.69% | 10.25 | 0.69 |
| 03/24 | 636 | 636 | 624 | 624 | -1.73% | 19,500 | 45億8640万 | -3.7% | 10.03 | 0.67 |
| 03/23 | 642 | 646 | 632 | 635 | -1.24% | 26,400 | 46億6725万 | -2.01% | 10.2 | 0.68 |
| 03/22 | 621 | 650 | 620 | 643 | -6.95% | 48,900 | 47億2605万 | -0.92% | 10.33 | 0.69 |
| 03/18 | 697 | 697 | 684 | 691 | -1.29% | 5,400 | 50億7885万 | +6.47% | 11.1 | 0.74 |
| 03/17 | 707 | 707 | 688 | 700 | +0.29% | 6,600 | 51億4500万 | +8.19% | 11.25 | 0.75 |
| 03/16 | 700 | 709 | 697 | 698 | -0.29% | 3,600 | 51億3030万 | +8.22% | 11.22 | 0.75 |
| 03/15 | 703 | 710 | 696 | 700 | +1.74% | 9,700 | 51億4500万 | +8.7% | 11.25 | 0.75 |
| 03/14 | 675 | 692 | 675 | 688 | +2.69% | 6,300 | 50億5680万 | +6.83% | 11.06 | 0.74 |
| 03/11 | 662 | 673 | 662 | 670 | +0.3% | 7,800 | 49億2450万 | +4.04% | 10.77 | 0.72 |
| 03/10 | 652 | 676 | 652 | 668 | +2.3% | 7,600 | 49億980万 | +3.41% | 10.73 | 0.72 |
| 03/09 | 652 | 668 | 652 | 653 | +0.15% | 6,300 | 47億9955万 | +0.93% | 10.49 | 0.7 |
| 03/08 | 656 | 661 | 652 | 652 | -0.61% | 7,000 | 47億9220万 | +0.31% | 10.48 | 0.7 |
| 03/07 | 655 | 661 | 655 | 656 | +0.61% | 7,700 | 48億2160万 | +0.46% | 10.54 | 0.7 |
| 03/04 | 643 | 658 | 641 | 652 | +1.4% | 3,900 | 47億9220万 | -0.61% | 10.48 | 0.7 |
| 03/03 | 640 | 643 | 632 | 643 | +0.94% | 6,800 | 47億2605万 | -2.13% | 10.33 | 0.69 |
| 03/02 | 638 | 639 | 630 | 637 | +1.92% | 4,900 | 46億8195万 | -3.48% | 10.24 | 0.68 |
| 03/01 | 625 | 628 | 624 | 625 | 0% | 4,800 | 45億9375万 | -5.59% | 10.04 | 0.67 |
| 02/29 | 639 | 644 | 625 | 625 | -0.95% | 6,100 | 45億9375万 | -6.16% | 10.04 | 0.67 |
| 02/26 | 632 | 640 | 628 | 631 | +1.28% | 9,400 | 46億3785万 | -5.68% | 10.14 | 0.68 |
| 02/25 | 619 | 632 | 619 | 623 | +1.14% | 7,000 | 45億7905万 | -7.29% | 10.01 | 0.67 |
| 02/24 | 621 | 628 | 615 | 616 | 0% | 11,600 | 45億2760万 | -8.88% | 9.9 | 0.66 |
| 02/23 | 617 | 620 | 615 | 616 | +0.33% | 3,500 | 45億2760万 | -9.41% | 9.9 | 0.66 |
| 02/22 | 617 | 622 | 603 | 614 | -1.29% | 9,200 | 45億1290万 | -10.1% | 9.87 | 0.66 |
| 02/19 | 618 | 625 | 614 | 622 | -0.32% | 11,600 | 45億7170万 | -9.46% | 9.99 | 0.67 |
| 02/18 | 639 | 644 | 618 | 624 | -0.79% | 24,300 | 45億8640万 | -9.7% | 10.03 | 0.67 |
| 02/17 | 645 | 650 | 602 | 629 | -2.78% | 24,500 | 46億2315万 | -9.37% | 10.11 | 0.68 |
| 02/16 | 646 | 670 | 646 | 647 | -0.61% | 7,900 | 47億5545万 | -7.04% | 10.4 | 0.69 |
| 02/15 | 636 | 656 | 635 | 651 | +3.5% | 8,700 | 47億8485万 | -6.73% | 10.46 | 0.7 |
| 02/12 | 640 | 648 | 627 | 629 | -5.13% | 12,500 | 46億2315万 | -10.14% | 10.11 | 0.68 |
| 02/10 | 705 | 705 | 650 | 663 | -1.78% | 14,600 | 48億7305万 | -5.69% | 10.65 | 0.71 |
| 02/09 | 690 | 691 | 672 | 675 | -3.02% | 5,900 | 49億6125万 | -4.26% | 10.85 | 0.72 |
| 02/08 | 693 | 705 | 689 | 696 | +0.43% | 7,200 | 51億1560万 | -1.56% | 11.18 | 0.75 |
| 02/05 | 694 | 698 | 689 | 693 | -0.72% | 4,600 | 50億9355万 | -2.12% | 11.14 | 0.74 |
| 02/04 | 708 | 708 | 692 | 698 | -1.55% | 9,400 | 51億3030万 | -1.55% | 11.22 | 0.75 |
| 02/03 | 715 | 715 | 692 | 709 | -2.07% | 5,300 | 52億1115万 | -0.14% | 11.39 | 0.76 |
| 02/02 | 727 | 728 | 720 | 724 | -0.55% | 3,600 | 53億2140万 | +1.97% | 11.63 | 0.78 |
| 02/01 | 727 | 728 | 724 | 728 | +1.11% | 13,800 | 53億5080万 | +2.68% | 11.7 | 0.78 |
| 01/29 | 701 | 720 | 700 | 720 | +4.2% | 8,300 | 52億9200万 | +1.69% | 11.57 | 0.77 |
| 01/28 | 716 | 716 | 691 | 691 | -3.09% | 23,200 | 50億7885万 | -2.4% | 11.1 | 0.74 |
| 01/27 | 705 | 717 | 705 | 713 | +1.86% | 11,500 | 52億4055万 | +0.56% | 11.46 | 0.77 |
| 01/26 | 700 | 704 | 700 | 700 | -1.82% | 5,300 | 51億4500万 | -1.27% | 11.25 | 0.75 |
| 01/25 | 719 | 719 | 701 | 713 | +0.71% | 6,900 | 52億4055万 | +0.42% | 11.46 | 0.77 |
| 01/22 | 702 | 710 | 702 | 708 | +1% | 7,000 | 52億380万 | -0.28% | 11.38 | 0.76 |
| 01/21 | 708 | 717 | 695 | 701 | -1.41% | 12,100 | 51億5235万 | -1.27% | 11.26 | 0.75 |
| 01/20 | 719 | 719 | 710 | 711 | -0.56% | 6,400 | 52億2585万 | 0% | 11.42 | 0.76 |
| 01/19 | 715 | 721 | 710 | 715 | +0.56% | 8,200 | 52億5525万 | +0.56% | 11.49 | 0.77 |
| 01/18 | 710 | 715 | 709 | 711 | 0% | 14,000 | 52億2585万 | 0% | 11.42 | 0.76 |
| 01/15 | 724 | 724 | 707 | 711 | +0.14% | 8,700 | 52億2585万 | 0% | 11.42 | 0.76 |
| 01/14 | 695 | 711 | 695 | 710 | +1.14% | 14,600 | 52億1850万 | -0.14% | 11.41 | 0.76 |
| 01/13 | 692 | 707 | 692 | 702 | +1.89% | 8,300 | 51億5970万 | -1.4% | 11.28 | 0.75 |
| 01/12 | 700 | 702 | 687 | 689 | -1.01% | 17,500 | 50億6415万 | -3.37% | 11.07 | 0.74 |
| 01/08 | 691 | 701 | 687 | 696 | +0.72% | 14,300 | 51億1560万 | -2.52% | 11.18 | 0.75 |
| 01/07 | 705 | 710 | 686 | 691 | -2.4% | 31,100 | 50億7885万 | -3.36% | 11.1 | 0.74 |
| 01/06 | 710 | 715 | 708 | 708 | -0.56% | 7,400 | 52億380万 | -1.12% | 11.38 | 0.76 |
| 01/05 | 710 | 719 | 710 | 712 | -1.11% | 13,300 | 52億3320万 | -0.7% | 11.44 | 0.76 |
| 01/04 | 724 | 729 | 719 | 720 | -0.55% | 6,700 | 52億9200万 | +0.28% | 11.57 | 0.77 |
