PER
2016/07/07~2016/12/02
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 |
12/02 | 1,655 | 1,676 | 1,649 | 1,662 | +0.61% | 2,324,500 | 5897億8330万 | +5.39% | 14.46 | 1.14 |
12/01 | 1,651 | 1,671 | 1,647 | 1,652 | +2.1% | 3,176,600 | 5862億3467万 | +5.02% | 14.37 | 1.13 |
11/30 | 1,610 | 1,619 | 1,607 | 1,618 | +0.87% | 2,075,000 | 5741億6930万 | +3.19% | 14.08 | 1.11 |
11/29 | 1,600 | 1,615 | 1,593 | 1,604 | +0.69% | 2,370,100 | 5692億121万 | +2.49% | 13.96 | 1.1 |
11/28 | 1,569 | 1,595 | 1,567 | 1,593 | +1.14% | 1,779,900 | 5652億9771万 | +2.05% | 13.86 | 1.09 |
11/25 | 1,584 | 1,588 | 1,568 | 1,575 | -0.25% | 2,000,700 | 5589億1017万 | +1.16% | 13.7 | 1.08 |
11/24 | 1,600 | 1,600 | 1,578 | 1,579 | -0.69% | 1,383,400 | 5603億2962万 | +1.61% | 13.74 | 1.08 |
11/22 | 1,590 | 1,590 | 1,578 | 1,590 | +0.57% | 1,074,000 | 5642億3312万 | +2.45% | 13.83 | 1.09 |
11/21 | 1,590 | 1,597 | 1,581 | 1,581 | +0.06% | 1,747,300 | 5610億3935万 | +2.07% | 13.76 | 1.08 |
11/18 | 1,580 | 1,586 | 1,574 | 1,580 | +0.77% | 1,438,800 | 5606億8449万 | +2.2% | 13.75 | 1.08 |
11/17 | 1,564 | 1,570 | 1,550 | 1,568 | -0.44% | 1,793,100 | 5564億2612万 | +1.62% | 13.64 | 1.07 |
11/16 | 1,582 | 1,582 | 1,563 | 1,575 | +0.25% | 1,777,800 | 5589億1017万 | +2.27% | 13.7 | 1.08 |
11/15 | 1,573 | 1,576 | 1,547 | 1,571 | +0.77% | 1,505,900 | 5574億9072万 | +2.15% | 13.67 | 1.08 |
11/14 | 1,530 | 1,562 | 1,522 | 1,559 | +2.1% | 1,657,400 | 5532億3235万 | +1.5% | 13.56 | 1.07 |
11/11 | 1,570 | 1,572 | 1,521 | 1,527 | -2.61% | 2,862,300 | 5418億7672万 | -0.46% | 13.29 | 1.05 |
11/10 | 1,552 | 1,573 | 1,548 | 1,568 | +5.8% | 2,251,700 | 5564億2612万 | +2.35% | 13.64 | 1.07 |
11/09 | 1,574 | 1,582 | 1,474 | 1,482 | -5.24% | 2,720,600 | 5259億785万 | -3.14% | 12.89 | 1.02 |
11/08 | 1,580 | 1,585 | 1,530 | 1,564 | -1.01% | 2,260,800 | 5550億667万 | +2.22% | 13.61 | 1.07 |
11/07 | 1,577 | 1,588 | 1,567 | 1,580 | +1.87% | 1,493,200 | 5606億8449万 | +3.47% | 13.75 | 1.08 |
11/04 | 1,541 | 1,559 | 1,538 | 1,551 | -0.39% | 1,684,600 | 5503億9344万 | +1.77% | 13.49 | 1.06 |
11/02 | 1,559 | 1,571 | 1,553 | 1,557 | -1.39% | 1,373,100 | 5525億2262万 | +2.3% | 13.55 | 1.07 |
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 |