PER
2016/06/08～2016/11/01
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 |
| 11/01 | 1,598 | 1,598 | 1,573 | 1,579 | -0.94% | 1,433,700 | 5603億2962万 | +3.95% | 13.74 | 1.08 |
| 10/31 | 1,581 | 1,594 | 1,576 | 1,594 | +0.76% | 1,951,000 | 5656億5258万 | +5.21% | 13.87 | 1.09 |
| 10/28 | 1,560 | 1,582 | 1,560 | 1,582 | +2.93% | 2,391,100 | 5613億9421万 | +4.77% | 13.76 | 1.08 |
| 10/27 | 1,547 | 1,553 | 1,531 | 1,537 | -0.65% | 1,215,000 | 5454億2535万 | +2.13% | 13.37 | 1.05 |
| 10/26 | 1,529 | 1,549 | 1,524 | 1,547 | +0.39% | 1,545,300 | 5489億7399万 | +3.06% | 13.46 | 1.06 |
| 10/25 | 1,543 | 1,549 | 1,535 | 1,541 | +0.46% | 1,381,300 | 5468億4481万 | +3.08% | 13.41 | 1.06 |
| 10/24 | 1,509 | 1,534 | 1,504 | 1,534 | +1.79% | 1,511,500 | 5443億6076万 | +2.95% | 13.35 | 1.05 |
| 10/21 | 1,501 | 1,514 | 1,491 | 1,507 | +0.4% | 1,677,000 | 5347億7944万 | +1.41% | 13.11 | 1.03 |
| 10/20 | 1,516 | 1,518 | 1,491 | 1,501 | -0.4% | 2,672,500 | 5326億5026万 | +1.21% | 13.06 | 1.03 |
| 10/19 | 1,507 | 1,516 | 1,504 | 1,507 | -0.59% | 1,690,200 | 5347億7944万 | +1.82% | 13.11 | 1.03 |
| 10/18 | 1,507 | 1,523 | 1,501 | 1,516 | +0.07% | 1,756,900 | 5379億7322万 | +2.5% | 13.19 | 1.04 |
| 10/17 | 1,510 | 1,521 | 1,504 | 1,515 | +0.6% | 870,200 | 5376億1835万 | +2.64% | 13.18 | 1.04 |
| 10/14 | 1,503 | 1,513 | 1,497 | 1,506 | +0.47% | 1,436,500 | 5344億2458万 | +2.24% | 13.1 | 1.03 |
| 10/13 | 1,498 | 1,516 | 1,490 | 1,499 | +0.07% | 1,027,900 | 5319億4054万 | +1.9% | 13.04 | 1.03 |
| 10/12 | 1,510 | 1,517 | 1,498 | 1,498 | -2.16% | 1,573,500 | 5315億8567万 | +1.97% | 13.03 | 1.03 |
| 10/11 | 1,513 | 1,536 | 1,501 | 1,531 | +1.59% | 2,124,000 | 5432億9617万 | +4.22% | 13.32 | 1.05 |
| 10/07 | 1,513 | 1,513 | 1,497 | 1,507 | -0.33% | 1,160,200 | 5347億7944万 | +2.73% | 13.11 | 1.03 |
| 10/06 | 1,512 | 1,521 | 1,507 | 1,512 | +1.07% | 1,770,800 | 5365億5376万 | +3.14% | 13.16 | 1.04 |
| 10/05 | 1,495 | 1,504 | 1,482 | 1,496 | -0.07% | 1,341,700 | 5308億7595万 | +2.19% | 13.02 | 1.03 |
| 10/04 | 1,485 | 1,497 | 1,474 | 1,497 | +0.88% | 1,492,600 | 5312億3081万 | +2.39% | 13.02 | 1.03 |
| 10/03 | 1,503 | 1,503 | 1,482 | 1,484 | -0.47% | 1,497,000 | 5266億1758万 | +1.71% | 12.91 | 1.02 |
| 09/30 | 1,497 | 1,499 | 1,483 | 1,491 | -1.45% | 1,547,100 | 5291億163万 | +2.33% | 12.97 | 1.02 |
| 09/29 | 1,500 | 1,519 | 1,493 | 1,513 | +1.34% | 1,522,000 | 5369億863万 | +3.99% | 13.16 | 1.04 |
| 09/28 | 1,480 | 1,495 | 1,475 | 1,493 | +0.2% | 1,188,500 | 5298億1135万 | +2.82% | 12.99 | 1.02 |
| 09/27 | 1,464 | 1,490 | 1,453 | 1,490 | +0.81% | 2,003,700 | 5287億4676万 | +2.83% | 12.96 | 1.02 |
| 09/26 | 1,486 | 1,495 | 1,474 | 1,478 | +1.16% | 2,241,100 | 5244億8840万 | +2.21% | 12.85 | 1.01 |
| 09/23 | 1,475 | 1,475 | 1,457 | 1,461 | -0.34% | 1,249,000 | 5184億5572万 | +1.25% | 12.71 | 1 |
| 09/21 | 1,424 | 1,467 | 1,420 | 1,466 | +3.02% | 1,408,200 | 5202億3004万 | +1.73% | 12.75 | 1 |
| 09/20 | 1,392 | 1,427 | 1,388 | 1,423 | +0.92% | 1,752,000 | 5049億7090万 | -1.04% | 12.38 | 0.97 |
| 09/16 | 1,415 | 1,429 | 1,406 | 1,410 | -1.12% | 2,552,300 | 5003億5768万 | -1.95% | 12.26 | 0.97 |
| 09/15 | 1,416 | 1,427 | 1,413 | 1,426 | +0.42% | 1,643,000 | 5060億3549万 | -0.83% | 12.4 | 0.98 |
| 09/14 | 1,427 | 1,434 | 1,416 | 1,420 | -1.05% | 1,167,800 | 5039億631万 | -1.18% | 12.35 | 0.97 |
| 09/13 | 1,430 | 1,440 | 1,419 | 1,435 | +0.56% | 1,303,200 | 5092億2927万 | -0.07% | 12.48 | 0.98 |
| 09/12 | 1,453 | 1,453 | 1,421 | 1,427 | -3.12% | 1,571,800 | 5063億9036万 | -0.56% | 12.41 | 0.98 |
| 09/09 | 1,468 | 1,476 | 1,455 | 1,473 | +1.59% | 2,439,300 | 5227億1408万 | +2.94% | 12.81 | 1.01 |
| 09/08 | 1,443 | 1,456 | 1,439 | 1,450 | +0.55% | 1,801,600 | 5145億5222万 | +1.61% | 12.61 | 0.99 |
| 09/07 | 1,440 | 1,451 | 1,438 | 1,442 | -1.1% | 1,956,300 | 5117億1331万 | +1.62% | 12.54 | 0.99 |
| 09/06 | 1,446 | 1,465 | 1,440 | 1,458 | +0.69% | 1,817,100 | 5173億9113万 | +3.26% | 12.68 | 1 |
| 09/05 | 1,490 | 1,493 | 1,444 | 1,448 | -2.43% | 2,336,200 | 5138億4249万 | +2.99% | 12.59 | 0.99 |
| 09/02 | 1,486 | 1,487 | 1,468 | 1,484 | -0.07% | 1,694,100 | 5266億1758万 | +6% | 12.91 | 1.02 |
| 09/01 | 1,485 | 1,490 | 1,471 | 1,485 | +0.47% | 2,008,700 | 5269億7245万 | +6.6% | 12.92 | 1.02 |
| 08/31 | 1,465 | 1,480 | 1,447 | 1,478 | +1.09% | 1,415,400 | 5244億8840万 | +6.64% | 12.85 | 1.01 |
| 08/30 | 1,460 | 1,469 | 1,457 | 1,462 | +0.07% | 1,099,700 | 5188億1058万 | +6.1% | 12.72 | 1 |
| 08/29 | 1,452 | 1,463 | 1,446 | 1,461 | +2.67% | 1,292,500 | 5184億5572万 | +6.49% | 12.71 | 1 |
| 08/26 | 1,420 | 1,431 | 1,398 | 1,423 | -1.04% | 1,720,600 | 5049億7090万 | +4.25% | 12.38 | 0.97 |
| 08/25 | 1,450 | 1,462 | 1,434 | 1,438 | +0.21% | 1,796,300 | 5102億9386万 | +5.66% | 12.51 | 0.99 |
| 08/24 | 1,430 | 1,440 | 1,425 | 1,435 | +0.84% | 1,112,500 | 5092億2927万 | +5.9% | 12.48 | 0.98 |
| 08/23 | 1,428 | 1,435 | 1,416 | 1,423 | -0.28% | 1,453,800 | 5049億7090万 | +5.33% | 12.38 | 0.97 |
| 08/22 | 1,429 | 1,430 | 1,417 | 1,427 | +0.07% | 1,103,400 | 5063億9036万 | +6.02% | 12.41 | 0.98 |
| 08/19 | 1,419 | 1,429 | 1,408 | 1,426 | +2.22% | 1,599,300 | 5060億3549万 | +6.26% | 12.4 | 0.98 |
| 08/18 | 1,393 | 1,414 | 1,389 | 1,395 | -0.43% | 1,851,600 | 4950億3472万 | +4.42% | 12.13 | 0.96 |
| 08/17 | 1,392 | 1,405 | 1,380 | 1,401 | -0.28% | 2,178,200 | 4971億6390万 | +5.26% | 12.19 | 0.96 |
| 08/16 | 1,428 | 1,434 | 1,403 | 1,405 | -0.85% | 1,886,900 | 4985億8336万 | +6.04% | 12.22 | 0.96 |
| 08/15 | 1,410 | 1,421 | 1,403 | 1,417 | +0.07% | 986,100 | 5028億4172万 | +7.59% | 12.32 | 0.97 |
| 08/12 | 1,425 | 1,426 | 1,402 | 1,416 | +1.14% | 1,748,200 | 5024億8686万 | +8.26% | 12.32 | 0.97 |
| 08/10 | 1,376 | 1,406 | 1,366 | 1,400 | +0.14% | 1,560,000 | 4968億904万 | +7.69% | 12.18 | 0.96 |
| 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 |
