PER
2016/03/15～2016/08/09
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 |
|---|
| 2016 |
| 08/09 | 1,384 | 1,405 | 1,376 | 1,398 | +0.36% | 1,523,300 | 4960億9931万 | +8.04% | 12.16 | 0.96 |
| 08/08 | 1,367 | 1,393 | 1,362 | 1,393 | +3.26% | 2,212,100 | 4943億2499万 | +8.24% | 12.12 | 0.95 |
| 08/05 | 1,354 | 1,364 | 1,338 | 1,349 | -0.59% | 1,953,900 | 4787億1100万 | +5.39% | 11.73 | 0.92 |
| 08/04 | 1,283 | 1,375 | 1,283 | 1,357 | +8.3% | 5,871,600 | 4815億4990万 | +6.43% | 11.8 | 0.93 |
| 08/03 | 1,250 | 1,267 | 1,244 | 1,253 | -1.65% | 2,241,500 | 4446億4409万 | -1.34% | 10.9 | 0.86 |
| 08/02 | 1,268 | 1,283 | 1,261 | 1,274 | -1.47% | 943,600 | 4520億9623万 | +0.47% | 11.08 | 0.87 |
| 08/01 | 1,284 | 1,299 | 1,272 | 1,293 | -1.15% | 1,257,600 | 4588億3863万 | +2.05% | 11.25 | 0.89 |
| 07/29 | 1,312 | 1,320 | 1,279 | 1,308 | -0.15% | 1,975,200 | 4641億6159万 | +3.4% | 11.38 | 0.9 |
| 07/28 | 1,308 | 1,319 | 1,302 | 1,310 | +0.23% | 3,472,400 | 4648億7131万 | +3.48% | 11.39 | 0.9 |
| 07/27 | 1,289 | 1,310 | 1,281 | 1,307 | +1.95% | 1,747,600 | 4638億672万 | +3.24% | 11.37 | 0.9 |
| 07/26 | 1,303 | 1,304 | 1,276 | 1,282 | -2.06% | 1,624,600 | 4549億3513万 | +1.18% | 11.15 | 0.88 |
| 07/25 | 1,313 | 1,321 | 1,300 | 1,309 | +1.47% | 1,142,000 | 4645億1645万 | +3.15% | 11.38 | 0.9 |
| 07/22 | 1,296 | 1,307 | 1,286 | 1,290 | -1.75% | 1,510,300 | 4577億7404万 | +1.57% | 11.22 | 0.88 |
| 07/21 | 1,315 | 1,323 | 1,305 | 1,313 | +1.39% | 1,724,100 | 4659億3591万 | +3.39% | 11.42 | 0.9 |
| 07/20 | 1,293 | 1,298 | 1,274 | 1,295 | -2.92% | 2,326,300 | 4595億4836万 | +1.89% | 11.26 | 0.89 |
| 07/19 | 1,318 | 1,335 | 1,309 | 1,334 | +2.22% | 1,511,200 | 4733億8804万 | +4.71% | 11.6 | 0.91 |
| 07/15 | 1,314 | 1,325 | 1,298 | 1,305 | -0.61% | 1,710,200 | 4630億9700万 | +2.43% | 11.35 | 0.89 |
| 07/14 | 1,293 | 1,314 | 1,287 | 1,313 | +2.74% | 2,042,200 | 4659億3591万 | +2.82% | 11.42 | 0.9 |
| 07/13 | 1,326 | 1,326 | 1,277 | 1,278 | -0.16% | 2,491,800 | 4535億1568万 | -0.23% | 11.12 | 0.88 |
| 07/12 | 1,268 | 1,289 | 1,266 | 1,280 | +2.89% | 1,722,500 | 4542億2541万 | -0.54% | 11.13 | 0.88 |
| 07/11 | 1,240 | 1,252 | 1,230 | 1,244 | +3.58% | 1,469,500 | 4414億5032万 | -3.79% | 10.82 | 0.85 |
| 07/08 | 1,211 | 1,220 | 1,200 | 1,201 | 0% | 2,360,900 | 4261億9118万 | -7.62% | 10.45 | 0.82 |
| 07/07 | 1,219 | 1,226 | 1,199 | 1,201 | -1.4% | 1,830,200 | 4261億9118万 | -8.18% | 10.45 | 0.82 |
| 07/06 | 1,217 | 1,238 | 1,197 | 1,218 | -1.38% | 2,561,300 | 4322億2386万 | -7.52% | 10.59 | 0.83 |
| 07/05 | 1,230 | 1,237 | 1,220 | 1,235 | +0.41% | 1,075,400 | 4382億5654万 | -6.93% | 10.74 | 0.85 |
| 07/04 | 1,221 | 1,240 | 1,219 | 1,230 | -0.08% | 1,978,400 | 4364億8223万 | -7.93% | 10.7 | 0.84 |
| 07/01 | 1,227 | 1,242 | 1,220 | 1,231 | +1.32% | 1,406,500 | 4368億3709万 | -8.48% | 10.71 | 0.84 |
| 06/30 | 1,240 | 1,246 | 1,213 | 1,215 | -1.22% | 2,546,000 | 4311億5927万 | -10.27% | 10.57 | 0.83 |
| 06/29 | 1,228 | 1,234 | 1,209 | 1,230 | +1.15% | 1,732,100 | 4364億8223万 | -9.76% | 10.7 | 0.84 |
| 06/28 | 1,200 | 1,224 | 1,183 | 1,216 | -1.86% | 1,957,600 | 4315億1414万 | -11.31% | 10.58 | 0.83 |
| 06/27 | 1,248 | 1,252 | 1,217 | 1,239 | -0.56% | 2,793,100 | 4396億7600万 | -10.09% | 10.78 | 0.85 |
| 06/24 | 1,346 | 1,353 | 1,230 | 1,246 | -6.46% | 3,712,600 | 4421億6004万 | -10.1% | 10.84 | 0.85 |
| 06/23 | 1,320 | 1,335 | 1,316 | 1,332 | +2.07% | 1,210,800 | 4726億7831万 | -4.45% | 11.58 | 0.91 |
| 06/22 | 1,339 | 1,342 | 1,303 | 1,305 | -2.17% | 1,773,900 | 4630億9700万 | -6.65% | 11.35 | 0.89 |
| 06/21 | 1,327 | 1,341 | 1,311 | 1,334 | -0.67% | 1,613,700 | 4733億8804万 | -4.99% | 11.6 | 0.91 |
| 06/20 | 1,338 | 1,345 | 1,327 | 1,343 | +1.9% | 1,385,600 | 4765億8181万 | -4.62% | 11.68 | 0.92 |
| 06/17 | 1,314 | 1,331 | 1,304 | 1,318 | +1.62% | 1,930,200 | 4677億1022万 | -6.66% | 11.46 | 0.9 |
| 06/16 | 1,323 | 1,340 | 1,293 | 1,297 | -3.64% | 2,373,700 | 4602億5809万 | -8.4% | 11.28 | 0.89 |
| 06/15 | 1,331 | 1,353 | 1,316 | 1,346 | -0.3% | 1,471,800 | 4776億4640万 | -5.28% | 11.71 | 0.92 |
| 06/14 | 1,351 | 1,354 | 1,334 | 1,350 | +0.6% | 1,412,200 | 4790億6586万 | -5.26% | 11.74 | 0.92 |
| 06/13 | 1,362 | 1,373 | 1,342 | 1,342 | -3.52% | 1,802,600 | 4762億2695万 | -6.02% | 11.67 | 0.92 |
| 06/10 | 1,392 | 1,398 | 1,376 | 1,391 | -0.93% | 2,326,800 | 4936億1527万 | -2.66% | 12.1 | 0.95 |
| 06/09 | 1,410 | 1,419 | 1,400 | 1,404 | -0.85% | 1,129,300 | 4982億2849万 | -1.75% | 12.21 | 0.96 |
| 06/08 | 1,424 | 1,426 | 1,409 | 1,416 | -0.98% | 1,489,700 | 5024億8686万 | -0.77% | 12.32 | 0.97 |
| 06/07 | 1,414 | 1,433 | 1,404 | 1,430 | +0.85% | 1,224,200 | 5074億5495万 | +0.21% | 12.44 | 0.98 |
| 06/06 | 1,406 | 1,421 | 1,402 | 1,418 | -0.49% | 1,005,600 | 5031億9658万 | -0.7% | 12.33 | 0.97 |
| 06/03 | 1,421 | 1,432 | 1,414 | 1,425 | +0.64% | 910,100 | 5056億8063万 | -0.35% | 12.39 | 0.98 |
| 06/02 | 1,442 | 1,442 | 1,408 | 1,416 | -2.95% | 1,371,900 | 5024億8686万 | -1.12% | 12.32 | 0.97 |
| 06/01 | 1,465 | 1,478 | 1,454 | 1,459 | -0.88% | 836,500 | 5177億4599万 | +1.74% | 12.69 | 1 |
| 05/31 | 1,458 | 1,475 | 1,453 | 1,472 | +1.03% | 1,082,800 | 5223億5922万 | +2.65% | 12.8 | 1.01 |
| 05/30 | 1,460 | 1,464 | 1,448 | 1,457 | +0.55% | 558,700 | 5170億3626万 | +1.75% | 12.67 | 1 |
| 05/27 | 1,450 | 1,454 | 1,444 | 1,449 | +0.98% | 759,900 | 5141億9736万 | +1.26% | 12.6 | 0.99 |
| 05/26 | 1,450 | 1,459 | 1,434 | 1,435 | +0.07% | 920,800 | 5092億2927万 | +0.49% | 12.48 | 0.98 |
| 05/25 | 1,433 | 1,439 | 1,427 | 1,434 | +2.21% | 915,900 | 5088億7440万 | +0.63% | 12.47 | 0.98 |
| 05/24 | 1,421 | 1,422 | 1,403 | 1,403 | -1.75% | 1,834,200 | 4978億7363万 | -1.41% | 12.2 | 0.96 |
| 05/23 | 1,431 | 1,431 | 1,406 | 1,428 | -0.83% | 1,202,400 | 5067億4522万 | +0.63% | 12.42 | 0.98 |
| 05/20 | 1,427 | 1,440 | 1,422 | 1,440 | -0.07% | 1,197,500 | 5110億358万 | +1.91% | 12.52 | 0.99 |
| 05/19 | 1,454 | 1,455 | 1,426 | 1,441 | -0.21% | 1,039,900 | 5113億5845万 | +2.42% | 12.53 | 0.99 |
| 05/18 | 1,446 | 1,457 | 1,428 | 1,444 | -0.62% | 1,020,300 | 5124億2304万 | +3.07% | 12.56 | 0.99 |
| 05/17 | 1,447 | 1,454 | 1,435 | 1,453 | +1.82% | 932,500 | 5156億1681万 | +4.23% | 12.64 | 1 |
| 05/16 | 1,424 | 1,447 | 1,415 | 1,427 | +0.28% | 903,000 | 5063億9036万 | +2.96% | 12.41 | 0.98 |
| 05/13 | 1,454 | 1,459 | 1,422 | 1,423 | -0.7% | 1,307,500 | 5049億7090万 | +3.12% | 12.38 | 0.97 |
| 05/12 | 1,428 | 1,440 | 1,420 | 1,433 | +0.21% | 1,372,600 | 5085億1954万 | +4.29% | 12.46 | 0.98 |
| 05/11 | 1,437 | 1,470 | 1,415 | 1,430 | +0.56% | 2,137,600 | 5074億5495万 | +4.46% | 12.44 | 0.98 |
| 05/10 | 1,378 | 1,428 | 1,375 | 1,422 | +3.04% | 1,316,500 | 5046億1604万 | +4.02% | 12.37 | 0.97 |
| 05/09 | 1,398 | 1,398 | 1,376 | 1,380 | +0.22% | 724,300 | 4897億1177万 | +1.1% | 12 | 0.95 |
| 05/06 | 1,396 | 1,413 | 1,365 | 1,377 | +0.81% | 1,811,800 | 4886億4718万 | +0.95% | 11.98 | 0.94 |
| 05/02 | 1,342 | 1,369 | 1,342 | 1,366 | -2.84% | 1,659,300 | 4847億4368万 | +0.22% | 11.88 | 0.94 |
| 04/28 | 1,466 | 1,479 | 1,384 | 1,406 | -3.57% | 2,302,700 | 4989億3822万 | +3.23% | 12.23 | 0.96 |
| 04/27 | 1,464 | 1,466 | 1,446 | 1,458 | -0.55% | 1,635,200 | 5173億9113万 | +7.28% | 12.68 | 1 |
| 04/26 | 1,478 | 1,481 | 1,445 | 1,466 | -0.81% | 1,317,800 | 5202億3004万 | +8.19% | 12.75 | 1 |
| 04/25 | 1,490 | 1,492 | 1,468 | 1,478 | +0.48% | 1,675,000 | 5244億8840万 | +9.4% | 12.85 | 1.01 |
| 04/22 | 1,443 | 1,471 | 1,441 | 1,471 | +0.55% | 1,504,600 | 5220億436万 | +9.29% | 12.79 | 1.01 |
| 04/21 | 1,460 | 1,464 | 1,444 | 1,463 | +2.52% | 1,529,900 | 5191億6545万 | +9.02% | 12.72 | 1 |
| 04/20 | 1,445 | 1,460 | 1,423 | 1,427 | -0.07% | 1,962,400 | 5063億9036万 | +6.65% | 12.41 | 0.98 |
| 04/19 | 1,417 | 1,441 | 1,406 | 1,428 | +3.78% | 2,385,000 | 5067億4522万 | +6.97% | 12.42 | 0.98 |
| 04/18 | 1,318 | 1,382 | 1,318 | 1,376 | +1.03% | 2,973,800 | 4882億9231万 | +3.23% | 11.97 | 0.94 |
| 04/15 | 1,360 | 1,371 | 1,351 | 1,362 | -0.37% | 1,470,700 | 4833億2422万 | +2.33% | 11.85 | 0.93 |
| 04/14 | 1,344 | 1,369 | 1,343 | 1,367 | +4.11% | 2,163,600 | 4850億9854万 | +2.86% | 11.89 | 0.94 |
| 04/13 | 1,293 | 1,316 | 1,272 | 1,313 | +2.34% | 1,764,600 | 4659億3591万 | -0.98% | 11.42 | 0.9 |
| 04/12 | 1,265 | 1,291 | 1,237 | 1,283 | 0% | 1,611,200 | 4552億9000万 | -3.24% | 11.16 | 0.88 |
| 04/11 | 1,297 | 1,297 | 1,263 | 1,283 | -0.23% | 1,292,000 | 4552億9000万 | -3.32% | 11.16 | 0.88 |
| 04/08 | 1,264 | 1,305 | 1,257 | 1,286 | +0.86% | 2,197,800 | 4563億5459万 | -3.09% | 11.18 | 0.88 |
| 04/07 | 1,263 | 1,288 | 1,257 | 1,275 | +1.35% | 1,875,100 | 4524億5109万 | -3.92% | 11.09 | 0.87 |
| 04/06 | 1,264 | 1,284 | 1,252 | 1,258 | -0.08% | 1,921,100 | 4464億1841万 | -5.27% | 10.94 | 0.86 |
| 04/05 | 1,293 | 1,307 | 1,255 | 1,259 | -2.63% | 1,624,600 | 4467億7327万 | -5.12% | 10.95 | 0.86 |
| 04/04 | 1,297 | 1,312 | 1,280 | 1,293 | -0.69% | 2,102,200 | 4588億3863万 | -2.49% | 11.25 | 0.89 |
| 04/01 | 1,358 | 1,360 | 1,298 | 1,302 | -5.38% | 2,649,100 | 4620億3241万 | -1.59% | 11.32 | 0.89 |
| 03/31 | 1,371 | 1,392 | 1,360 | 1,376 | +1.1% | 3,289,800 | 4882億9231万 | +4.16% | 11.97 | 0.94 |
| 03/30 | 1,364 | 1,378 | 1,356 | 1,361 | -0.15% | 1,250,100 | 4829億6936万 | +3.42% | 11.84 | 0.93 |
| 03/29 | 1,346 | 1,366 | 1,345 | 1,363 | +0.29% | 1,205,500 | 4836億7909万 | +3.97% | 11.85 | 0.93 |
| 03/28 | 1,346 | 1,360 | 1,330 | 1,359 | +2.33% | 1,270,100 | 4822億5963万 | +4.06% | 11.82 | 0.93 |
| 03/25 | 1,333 | 1,339 | 1,310 | 1,328 | -0.75% | 2,031,300 | 4712億5886万 | +2.08% | 11.55 | 0.91 |
| 03/24 | 1,348 | 1,353 | 1,327 | 1,338 | -1.04% | 1,628,900 | 4748億750万 | +3% | 11.64 | 0.92 |
| 03/23 | 1,364 | 1,371 | 1,342 | 1,352 | -1.31% | 1,524,500 | 4797億7559万 | +4.48% | 11.76 | 0.93 |
| 03/22 | 1,374 | 1,386 | 1,348 | 1,370 | +1.33% | 1,219,400 | 4861億6313万 | +6.28% | 11.91 | 0.94 |
| 03/18 | 1,368 | 1,377 | 1,341 | 1,352 | -1.02% | 2,194,300 | 4797億7559万 | +5.21% | 11.76 | 0.93 |
| 03/17 | 1,380 | 1,396 | 1,360 | 1,366 | +0.37% | 2,940,100 | 4847億4368万 | +6.89% | 11.88 | 0.94 |
| 03/16 | 1,351 | 1,382 | 1,348 | 1,361 | -0.29% | 2,097,500 | 4829億6936万 | +6.83% | 11.84 | 0.93 |
| 03/15 | 1,375 | 1,380 | 1,355 | 1,365 | -0.22% | 1,297,300 | 4843億8881万 | +7.14% | 11.87 | 0.93 |
