PER
2016/08/01~2016/12/27
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 |
12/27 | 1,750 | 1,778 | 1,744 | 1,771 | +0.8% | 1,182,900 | 6284億6344万 | +5.04% | 15.41 | 1.21 |
12/26 | 1,766 | 1,770 | 1,754 | 1,757 | -1.18% | 1,053,900 | 6234億9535万 | +4.71% | 15.29 | 1.2 |
12/22 | 1,763 | 1,778 | 1,758 | 1,778 | +0.79% | 1,369,800 | 6309億4748万 | +6.47% | 15.47 | 1.22 |
12/21 | 1,780 | 1,780 | 1,754 | 1,764 | -0.34% | 1,504,000 | 6259億7939万 | +6.14% | 15.35 | 1.21 |
12/20 | 1,770 | 1,772 | 1,753 | 1,770 | +0.23% | 2,002,000 | 6281億857万 | +6.95% | 15.4 | 1.21 |
12/19 | 1,756 | 1,766 | 1,746 | 1,766 | +1.38% | 1,622,000 | 6266億8912万 | +7.29% | 15.37 | 1.21 |
12/16 | 1,750 | 1,755 | 1,736 | 1,742 | +0.4% | 2,043,400 | 6181億7239万 | +6.41% | 15.16 | 1.19 |
12/15 | 1,730 | 1,746 | 1,728 | 1,735 | +0.41% | 1,934,900 | 6156億8835万 | +6.44% | 15.1 | 1.19 |
12/14 | 1,726 | 1,728 | 1,714 | 1,728 | +0.17% | 1,271,700 | 6132億430万 | +6.67% | 15.03 | 1.18 |
12/13 | 1,720 | 1,725 | 1,702 | 1,725 | +0.52% | 1,758,700 | 6121億3971万 | +6.94% | 15.01 | 1.18 |
12/12 | 1,715 | 1,720 | 1,695 | 1,716 | +0.29% | 1,463,900 | 6089億4594万 | +6.78% | 14.93 | 1.18 |
12/09 | 1,719 | 1,720 | 1,702 | 1,711 | +0.35% | 2,659,500 | 6071億7162万 | +6.87% | 14.89 | 1.17 |
12/08 | 1,699 | 1,708 | 1,684 | 1,705 | +1.49% | 1,576,000 | 6050億4244万 | +6.96% | 14.83 | 1.17 |
12/07 | 1,689 | 1,700 | 1,676 | 1,680 | +0.06% | 1,987,900 | 5961億7085万 | +5.73% | 14.62 | 1.15 |
12/06 | 1,656 | 1,679 | 1,652 | 1,679 | +1.08% | 2,309,900 | 5958億1598万 | +5.86% | 14.61 | 1.15 |
12/05 | 1,652 | 1,662 | 1,641 | 1,661 | -0.06% | 1,438,800 | 5894億2844万 | +4.99% | 14.45 | 1.14 |
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 |