PER
2016/05/20～2016/10/13
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 |
|---|
| 2020 | 3/1, 株式分割 1→2 |
| 2016 |
| 10/13 | 520 | 526 | 520 | 525 | +1.45% | 310,000 | 994億5877万 | +2.54% | 30.1 | 5.78 |
| 10/12 | 519 | 523 | 517 | 518 | -0.29% | 191,000 | 980億3793万 | +1.47% | 29.67 | 5.7 |
| 10/11 | 520 | 522 | 518 | 519 | +0.39% | 161,400 | 983億2210万 | +1.96% | 29.75 | 5.71 |
| 10/07 | 525 | 525 | 517 | 517 | -1.62% | 205,800 | 979億4321万 | +1.77% | 29.64 | 5.69 |
| 10/06 | 523 | 528 | 522 | 526 | +0.57% | 384,200 | 995億5349万 | +3.85% | 30.13 | 5.79 |
| 10/05 | 523 | 525 | 521 | 523 | +0.1% | 284,200 | 989億8516万 | +3.47% | 29.95 | 5.75 |
| 10/04 | 516 | 523 | 514 | 522 | +0.48% | 348,000 | 988億9043万 | +3.78% | 29.92 | 5.75 |
| 10/03 | 516 | 522 | 516 | 520 | +1.27% | 279,800 | 984億1682万 | +3.28% | 29.78 | 5.72 |
| 09/30 | 513 | 517 | 509 | 513 | -0.68% | 223,800 | 971億8543万 | +2.19% | 29.41 | 5.65 |
| 09/29 | 516 | 519 | 515 | 517 | -0.39% | 258,000 | 978億4848万 | +2.89% | 29.61 | 5.69 |
| 09/28 | 513 | 519 | 512 | 519 | +0.78% | 321,400 | 982億2737万 | +3.29% | 29.72 | 5.71 |
| 09/27 | 508 | 515 | 506 | 515 | +0.39% | 407,200 | 974億6959万 | +2.49% | 29.49 | 5.66 |
| 09/26 | 515 | 520 | 512 | 513 | -0.29% | 438,400 | 970億9070万 | +2.3% | 29.38 | 5.64 |
| 09/23 | 513 | 515 | 510 | 514 | +0.39% | 386,400 | 973億7487万 | +2.59% | 29.47 | 5.66 |
| 09/21 | 510 | 513 | 505 | 512 | +0.39% | 418,800 | 969億9598万 | +2.2% | 29.35 | 5.64 |
| 09/20 | 505 | 513 | 502 | 510 | +0.69% | 495,600 | 966億1709万 | +2% | 29.24 | 5.61 |
| 09/16 | 505 | 507 | 503 | 507 | +0.6% | 331,200 | 959億5403万 | +1.1% | 29.04 | 5.58 |
| 09/15 | 505 | 508 | 502 | 504 | -0.59% | 381,200 | 953億8570万 | +0.5% | 28.86 | 5.54 |
| 09/14 | 503 | 509 | 501 | 507 | +0.6% | 431,400 | 959億5403万 | +0.9% | 29.04 | 5.58 |
| 09/13 | 500 | 505 | 500 | 504 | +1.61% | 416,000 | 953億8570万 | +0.3% | 28.86 | 5.54 |
| 09/12 | 494 | 497 | 488 | 496 | -0.3% | 260,200 | 938億7013万 | -1.1% | 28.41 | 5.45 |
| 09/09 | 498 | 501 | 497 | 497 | -0.5% | 322,800 | 941億5430万 | -1% | 28.49 | 5.47 |
| 09/08 | 502 | 503 | 498 | 500 | -0.89% | 223,800 | 946億2791万 | -0.5% | 28.63 | 5.5 |
| 09/07 | 499 | 505 | 496 | 504 | +0.5% | 385,400 | 954億8042万 | +0.2% | 28.89 | 5.55 |
| 09/06 | 492 | 503 | 492 | 502 | +2.35% | 426,000 | 950億680万 | -0.5% | 28.75 | 5.52 |
| 09/05 | 490 | 492 | 486 | 490 | +1.03% | 329,600 | 928億2818万 | -2.97% | 28.09 | 5.39 |
| 09/02 | 483 | 487 | 483 | 485 | +0.31% | 222,200 | 918億8096万 | -4.15% | 27.8 | 5.34 |
| 09/01 | 485 | 485 | 482 | 484 | +0.21% | 237,200 | 915億9679万 | -4.82% | 27.72 | 5.32 |
| 08/31 | 486 | 487 | 477 | 483 | -0.82% | 461,600 | 914億734万 | -5.39% | 27.66 | 5.31 |
| 08/30 | 483 | 488 | 479 | 487 | +0.72% | 489,400 | 921億6513万 | -4.98% | 27.89 | 5.36 |
| 08/29 | 495 | 497 | 481 | 483 | -4.26% | 2,668,000 | 915億207万 | -6.03% | 27.69 | 5.32 |
| 08/26 | 516 | 516 | 504 | 505 | -2.13% | 2,824,400 | 955億7514万 | -2.23% | 28.92 | 5.55 |
| 08/25 | 515 | 518 | 514 | 516 | +0.29% | 681,400 | 976億5904万 | -0.29% | 29.55 | 5.68 |
| 08/24 | 515 | 516 | 511 | 514 | 0% | 482,000 | 973億7487万 | -0.77% | 29.47 | 5.66 |
| 08/23 | 512 | 517 | 510 | 514 | +0.98% | 638,000 | 973億7487万 | -0.96% | 29.47 | 5.66 |
| 08/22 | 502 | 510 | 501 | 509 | +1.5% | 818,000 | 964億2764万 | -2.12% | 29.18 | 5.6 |
| 08/19 | 505 | 505 | 498 | 502 | -0.1% | 642,000 | 950億680万 | -3.37% | 28.75 | 5.52 |
| 08/18 | 508 | 508 | 502 | 502 | -0.89% | 523,200 | 951億153万 | -3.09% | 28.78 | 5.53 |
| 08/17 | 503 | 508 | 502 | 507 | +1.1% | 663,000 | 959億5403万 | -2.03% | 29.04 | 5.58 |
| 08/16 | 514 | 515 | 500 | 501 | -3.75% | 1,033,200 | 949億1208万 | -3.09% | 28.72 | 5.52 |
| 08/15 | 519 | 525 | 518 | 521 | +0.48% | 451,800 | 986億627万 | +0.87% | 29.84 | 5.73 |
| 08/12 | 518 | 520 | 511 | 518 | +0.68% | 555,400 | 981億3265万 | +0.78% | 29.7 | 5.7 |
| 08/10 | 514 | 519 | 511 | 515 | +0.59% | 447,800 | 974億6959万 | +0.29% | 29.49 | 5.66 |
| 08/09 | 498 | 512 | 498 | 512 | +3.02% | 490,400 | 969億126万 | -0.1% | 29.32 | 5.63 |
| 08/08 | 508 | 509 | 496 | 497 | -1.97% | 1,236,600 | 940億5958万 | -2.84% | 28.46 | 5.47 |
| 08/05 | 504 | 515 | 503 | 507 | +0.5% | 593,600 | 959億5403万 | -0.69% | 29.04 | 5.58 |
| 08/04 | 515 | 518 | 503 | 504 | -2.04% | 626,400 | 954億8042万 | -0.79% | 28.89 | 5.55 |
| 08/03 | 518 | 523 | 514 | 515 | -1.53% | 625,000 | 974億6959万 | +1.48% | 29.49 | 5.66 |
| 08/02 | 524 | 528 | 523 | 523 | -0.85% | 593,400 | 989億8516万 | +3.26% | 29.95 | 5.75 |
| 08/01 | 528 | 533 | 525 | 527 | -0.66% | 378,400 | 998億3766万 | +4.77% | 30.21 | 5.8 |
| 07/29 | 527 | 532 | 521 | 531 | 0% | 438,000 | 1005億72万 | +6.31% | 30.41 | 5.84 |
| 07/28 | 534 | 535 | 527 | 531 | -0.66% | 348,800 | 1005億72万 | +6.74% | 30.41 | 5.84 |
| 07/27 | 538 | 539 | 532 | 534 | -0.19% | 355,400 | 1011億6378万 | +8.1% | 30.61 | 5.88 |
| 07/26 | 545 | 548 | 534 | 535 | -0.93% | 686,800 | 1013億5322万 | +8.96% | 30.67 | 5.89 |
| 07/25 | 531 | 546 | 529 | 540 | +2.18% | 780,800 | 1023億45万 | +10.66% | 30.96 | 5.94 |
| 07/22 | 525 | 532 | 521 | 529 | -0.09% | 381,800 | 1001億2183万 | +9.19% | 30.3 | 5.82 |
| 07/21 | 537 | 541 | 524 | 529 | -1.49% | 553,600 | 1002億1655万 | +9.98% | 30.33 | 5.82 |
| 07/20 | 530 | 537 | 526 | 537 | +1.23% | 601,800 | 1017億3211万 | +12.11% | 30.78 | 5.91 |
| 07/19 | 524 | 539 | 523 | 531 | -1.3% | 1,014,200 | 1005億72万 | +11.45% | 30.41 | 5.84 |
| 07/15 | 525 | 547 | 522 | 538 | +9.36% | 3,094,800 | 1018億2684万 | +13.4% | 30.81 | 5.92 |
| 07/14 | 490 | 495 | 486 | 492 | +2.18% | 777,000 | 931億1235万 | +3.91% | 28.18 | 5.41 |
| 07/13 | 493 | 493 | 478 | 481 | -1.03% | 871,600 | 911億2318万 | +1.69% | 27.57 | 5.3 |
| 07/12 | 492 | 495 | 486 | 486 | +0.21% | 440,000 | 920億7040万 | +2.53% | 27.86 | 5.35 |
| 07/11 | 485 | 490 | 484 | 485 | +1.57% | 419,400 | 918億8096万 | +2.32% | 27.8 | 5.34 |
| 07/08 | 487 | 490 | 478 | 478 | -1.44% | 364,800 | 904億6012万 | +0.53% | 27.37 | 5.26 |
| 07/07 | 486 | 495 | 483 | 485 | +0.41% | 429,600 | 917億8624万 | +1.79% | 27.78 | 5.33 |
| 07/06 | 484 | 484 | 476 | 483 | -0.82% | 493,200 | 914億734万 | +1.15% | 27.66 | 5.31 |
| 07/05 | 489 | 491 | 483 | 487 | -0.31% | 288,600 | 921億6513万 | +1.78% | 27.89 | 5.36 |
| 07/04 | 479 | 489 | 477 | 488 | +1.77% | 371,000 | 924億4929万 | +1.88% | 27.98 | 5.37 |
| 07/01 | 474 | 480 | 469 | 480 | +2.46% | 326,200 | 908億3901万 | +0.1% | 27.49 | 5.28 |
| 06/30 | 476 | 476 | 468 | 468 | -1.06% | 362,600 | 886億6039万 | -2.5% | 26.83 | 5.15 |
| 06/29 | 481 | 481 | 471 | 473 | -0.21% | 429,000 | 896億761万 | -1.66% | 27.12 | 5.21 |
| 06/28 | 458 | 477 | 455 | 474 | +3.49% | 625,400 | 897億9706万 | -1.66% | 27.17 | 5.22 |
| 06/27 | 441 | 461 | 441 | 458 | +4.45% | 633,000 | 867億6594万 | -5.18% | 26.26 | 5.04 |
| 06/24 | 465 | 465 | 425 | 439 | -4.15% | 1,331,800 | 830億7175万 | -9.59% | 25.14 | 4.83 |
| 06/23 | 460 | 461 | 456 | 458 | -0.44% | 437,400 | 866億7121万 | -6.06% | 26.23 | 5.04 |
| 06/22 | 463 | 464 | 458 | 460 | -0.54% | 372,600 | 870億5010万 | -6.03% | 26.34 | 5.06 |
| 06/21 | 461 | 463 | 456 | 462 | +0.11% | 288,000 | 875億2372万 | -5.91% | 26.49 | 5.09 |
| 06/20 | 460 | 467 | 458 | 462 | +1.65% | 458,000 | 874億2899万 | -6.39% | 26.46 | 5.08 |
| 06/17 | 461 | 465 | 452 | 454 | +0.11% | 610,400 | 860億815万 | -8.1% | 26.03 | 5 |
| 06/16 | 471 | 475 | 453 | 454 | -3.3% | 744,400 | 859億1343万 | -8.57% | 26 | 4.99 |
| 06/15 | 468 | 471 | 463 | 469 | +0.43% | 474,000 | 888億4983万 | -5.82% | 26.89 | 5.16 |
| 06/14 | 478 | 479 | 463 | 467 | -2.2% | 683,200 | 884億7094万 | -6.41% | 26.77 | 5.14 |
| 06/13 | 498 | 499 | 477 | 478 | -4.5% | 1,028,600 | 904億6012万 | -4.69% | 27.37 | 5.26 |
| 06/10 | 501 | 501 | 498 | 500 | +0.1% | 427,200 | 947億2264万 | -0.4% | 28.66 | 5.5 |
| 06/09 | 500 | 502 | 498 | 500 | -0.4% | 374,400 | 946億2791万 | -0.5% | 28.63 | 5.5 |
| 06/08 | 501 | 503 | 499 | 502 | +0.3% | 424,000 | 950億680万 | -0.1% | 28.75 | 5.52 |
| 06/07 | 502 | 503 | 499 | 500 | -0.4% | 403,200 | 947億2264万 | -0.4% | 28.66 | 5.5 |
| 06/06 | 501 | 504 | 499 | 502 | -0.2% | 348,800 | 951億153万 | -0.2% | 28.78 | 5.53 |
| 06/03 | 501 | 503 | 499 | 503 | +0.5% | 277,600 | 952億9097万 | 0% | 28.84 | 5.54 |
| 06/02 | 506 | 507 | 500 | 501 | -1.48% | 390,600 | 948億1736万 | -0.69% | 28.69 | 5.51 |
| 06/01 | 508 | 509 | 503 | 508 | -0.29% | 299,400 | 962億3820万 | +0.59% | 29.12 | 5.59 |
| 05/31 | 510 | 511 | 504 | 510 | +0.2% | 393,200 | 965億2237万 | +0.49% | 29.21 | 5.61 |
| 05/30 | 500 | 509 | 499 | 509 | +2.42% | 367,800 | 963億3292万 | -0.1% | 29.15 | 5.6 |
| 05/27 | 492 | 500 | 492 | 497 | +0.91% | 240,600 | 940億5958万 | -2.65% | 28.46 | 5.47 |
| 05/26 | 498 | 499 | 492 | 492 | -1.2% | 488,200 | 932億707万 | -4.09% | 28.21 | 5.42 |
| 05/25 | 501 | 503 | 497 | 498 | -0.2% | 318,800 | 943億4375万 | -3.3% | 28.55 | 5.48 |
| 05/24 | 500 | 500 | 498 | 499 | -0.3% | 357,000 | 945億3319万 | -3.29% | 28.61 | 5.49 |
| 05/23 | 504 | 505 | 498 | 501 | -0.69% | 481,600 | 948億1736万 | -3.19% | 28.69 | 5.51 |
| 05/20 | 504 | 509 | 502 | 504 | +0.4% | 271,400 | 954億8042万 | -2.7% | 28.89 | 5.55 |
