PER
2016/08/04～2016/12/30
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 |
| 12/30 | 1,474 | 1,519 | 1,465 | 1,510 | -0.26% | 4,739,400 | 4428億6116万 | +3.5% | 67.22 | 2.11 |
| 12/29 | 1,560 | 1,561 | 1,497 | 1,514 | -5.08% | 7,870,600 | 4440億3430万 | +4.41% | 67.4 | 2.12 |
| 12/28 | 1,566 | 1,618 | 1,561 | 1,595 | +1.59% | 5,630,300 | 4677億9043万 | +10.69% | 71 | 2.23 |
| 12/27 | 1,567 | 1,586 | 1,553 | 1,570 | +0.83% | 3,791,700 | 4604億5829万 | +9.79% | 69.89 | 2.19 |
| 12/26 | 1,545 | 1,578 | 1,534 | 1,557 | +0.71% | 4,361,800 | 4566億4558万 | +9.65% | 69.31 | 2.18 |
| 12/22 | 1,472 | 1,550 | 1,460 | 1,546 | +3.34% | 5,797,700 | 4534億1944万 | +9.88% | 68.82 | 2.16 |
| 12/21 | 1,493 | 1,533 | 1,491 | 1,496 | -0.73% | 5,443,300 | 4387億5516万 | +7.16% | 66.6 | 2.09 |
| 12/20 | 1,511 | 1,520 | 1,456 | 1,507 | -3.4% | 8,652,800 | 4419億8130万 | +8.73% | 67.09 | 2.11 |
| 12/19 | 1,557 | 1,580 | 1,542 | 1,560 | -2.01% | 5,220,100 | 4575億2544万 | +13.29% | 69.45 | 2.18 |
| 12/16 | 1,560 | 1,594 | 1,546 | 1,592 | +4.74% | 7,240,400 | 4669億1057万 | +16.89% | 70.87 | 2.23 |
| 12/15 | 1,551 | 1,570 | 1,511 | 1,520 | +0.6% | 8,281,100 | 4457億9401万 | +13.1% | 67.67 | 2.12 |
| 12/14 | 1,501 | 1,517 | 1,465 | 1,511 | +2.44% | 6,216,300 | 4431億5444万 | +14.12% | 67.27 | 2.11 |
| 12/13 | 1,490 | 1,498 | 1,448 | 1,475 | -4.78% | 9,792,500 | 4325億9617万 | +12.77% | 65.66 | 2.06 |
| 12/12 | 1,590 | 1,591 | 1,516 | 1,549 | -3.61% | 9,736,400 | 4542億9929万 | +19.8% | 68.96 | 2.17 |
| 12/09 | 1,540 | 1,609 | 1,538 | 1,607 | +5.93% | 11,333,000 | 4713億986万 | +26.04% | 71.54 | 2.25 |
| 12/08 | 1,480 | 1,523 | 1,455 | 1,517 | +4.98% | 8,653,400 | 4449億1416万 | +20.97% | 67.53 | 2.12 |
| 12/07 | 1,450 | 1,474 | 1,406 | 1,445 | +2.48% | 8,124,000 | 4237億9760万 | +16.63% | 64.33 | 2.02 |
| 12/06 | 1,385 | 1,418 | 1,382 | 1,410 | +5.54% | 9,642,400 | 4135億3260万 | +15.1% | 62.77 | 1.97 |
| 12/05 | 1,271 | 1,342 | 1,263 | 1,336 | +3.81% | 6,150,800 | 3918億2948万 | +10.5% | 59.47 | 1.87 |
| 12/02 | 1,262 | 1,291 | 1,242 | 1,287 | -2.65% | 7,875,900 | 3774億5848万 | +7.88% | 57.29 | 1.8 |
| 12/01 | 1,297 | 1,358 | 1,289 | 1,322 | +5.51% | 9,208,700 | 3877億2348万 | +12.22% | 58.85 | 1.85 |
| 11/30 | 1,272 | 1,281 | 1,247 | 1,253 | 0% | 4,527,800 | 3674億8678万 | +7.83% | 55.78 | 1.75 |
| 11/29 | 1,250 | 1,258 | 1,228 | 1,253 | -1.34% | 5,166,700 | 3674億8678万 | +9.15% | 55.78 | 1.75 |
| 11/28 | 1,269 | 1,274 | 1,219 | 1,270 | -1.09% | 6,452,900 | 3724億7263万 | +11.89% | 56.54 | 1.78 |
| 11/25 | 1,285 | 1,315 | 1,270 | 1,284 | +0.94% | 6,300,700 | 3765億7863万 | +14.54% | 57.16 | 1.79 |
| 11/24 | 1,310 | 1,312 | 1,264 | 1,272 | -0.63% | 6,552,900 | 3730億5920万 | +15.01% | 56.63 | 1.78 |
| 11/22 | 1,318 | 1,323 | 1,267 | 1,280 | -3.54% | 6,543,500 | 3754億548万 | +17.32% | 56.98 | 1.79 |
| 11/21 | 1,320 | 1,333 | 1,293 | 1,327 | +1.07% | 5,053,100 | 3891億8991万 | +23.21% | 59.07 | 1.85 |
| 11/18 | 1,295 | 1,318 | 1,286 | 1,313 | +4.87% | 7,533,700 | 3850億8391万 | +23.87% | 58.45 | 1.84 |
| 11/17 | 1,237 | 1,256 | 1,220 | 1,252 | -0.87% | 6,262,500 | 3671億9349万 | +19.92% | 55.74 | 1.75 |
| 11/16 | 1,298 | 1,298 | 1,241 | 1,263 | +1.2% | 10,157,400 | 3704億1963万 | +22.5% | 56.23 | 1.77 |
| 11/15 | 1,279 | 1,303 | 1,224 | 1,248 | -2.42% | 8,406,800 | 3660億2035万 | +22.59% | 55.56 | 1.74 |
| 11/14 | 1,250 | 1,317 | 1,241 | 1,279 | +7.3% | 10,302,700 | 3751億1220万 | +27.14% | 56.94 | 1.79 |
| 11/11 | 1,201 | 1,263 | 1,168 | 1,192 | +4.47% | 14,152,300 | 3495億9636万 | +20.16% | 53.06 | 1.67 |
| 11/10 | 1,148 | 1,168 | 1,108 | 1,141 | +12.86% | 8,084,900 | 3346億3879万 | +16.31% | 50.79 | 1.59 |
| 11/09 | 1,120 | 1,135 | 970 | 1,011 | -8.75% | 11,549,600 | 2965億1167万 | +4.12% | 45.01 | 1.41 |
| 11/08 | 1,120 | 1,139 | 1,103 | 1,108 | -0.27% | 5,230,100 | 3249億6037万 | +14.94% | 49.32 | 1.55 |
| 11/07 | 1,130 | 1,134 | 1,093 | 1,111 | +2.21% | 5,307,800 | 3258億4023万 | +16.58% | 49.46 | 1.55 |
| 11/04 | 1,067 | 1,100 | 1,058 | 1,087 | -1.18% | 7,701,200 | 3188億138万 | +15.39% | 48.39 | 1.52 |
| 11/02 | 1,108 | 1,126 | 1,089 | 1,100 | -2.48% | 6,708,600 | 3226億1409万 | +18.28% | 48.97 | 1.54 |
| 11/01 | 1,107 | 1,133 | 1,081 | 1,128 | +2.36% | 7,963,200 | 3308億2608万 | +22.74% | 50.22 | 1.58 |
| 10/31 | 1,061 | 1,128 | 1,057 | 1,102 | +9.11% | 16,096,000 | 3232億66万 | +21.63% | 49.06 | 1.54 |
| 10/28 | 980 | 1,019 | 979 | 1,010 | +8.37% | 11,638,200 | 2962億1839万 | +12.98% | 44.96 | 1.41 |
| 10/27 | 924 | 934 | 918 | 932 | +1.64% | 3,812,200 | 2733億4212万 | +5.07% | 41.49 | 1.3 |
| 10/26 | 909 | 922 | 905 | 917 | -0.22% | 2,409,600 | 2689億4283万 | +3.85% | 40.82 | 1.28 |
| 10/25 | 911 | 925 | 909 | 919 | +1.43% | 3,312,700 | 2695億2941万 | +4.55% | 40.91 | 1.28 |
| 10/24 | 929 | 930 | 893 | 906 | -2.05% | 4,134,300 | 2657億1669万 | +3.78% | 40.33 | 1.27 |
| 10/21 | 918 | 942 | 914 | 925 | +1.65% | 4,633,600 | 2712億8912万 | +6.57% | 41.18 | 1.29 |
| 10/20 | 909 | 916 | 903 | 910 | +0.33% | 2,378,100 | 2668億8984万 | +5.45% | 40.51 | 1.27 |
| 10/19 | 906 | 914 | 897 | 907 | -0.11% | 2,616,700 | 2660億998万 | +5.83% | 40.38 | 1.27 |
| 10/18 | 914 | 916 | 900 | 908 | -1.3% | 3,110,600 | 2663億326万 | +6.32% | 40.42 | 1.27 |
| 10/17 | 919 | 928 | 907 | 920 | +1.21% | 2,824,300 | 2698億2269万 | +8.24% | 40.96 | 1.29 |
| 10/14 | 902 | 910 | 886 | 909 | -0.87% | 5,035,300 | 2665億9655万 | +7.45% | 40.47 | 1.27 |
| 10/13 | 926 | 934 | 904 | 917 | +0.22% | 4,080,800 | 2689億4283万 | +8.65% | 40.82 | 1.28 |
| 10/12 | 911 | 924 | 903 | 915 | -4.19% | 5,755,900 | 2683億5626万 | +8.67% | 40.73 | 1.28 |
| 10/11 | 970 | 984 | 945 | 955 | +1.38% | 6,804,600 | 2800億8768万 | +13.56% | 42.51 | 1.33 |
| 10/07 | 925 | 943 | 917 | 942 | +0.75% | 4,160,100 | 2762億7497万 | +12.28% | 41.94 | 1.32 |
| 10/06 | 928 | 952 | 922 | 935 | +2.41% | 8,124,200 | 2742億2197万 | +11.58% | 41.62 | 1.31 |
| 10/05 | 900 | 932 | 891 | 913 | +3.4% | 10,347,500 | 2677億6969万 | +9.21% | 40.64 | 1.28 |
| 10/04 | 851 | 885 | 849 | 883 | +4.62% | 6,909,600 | 2589億7113万 | +6% | 39.31 | 1.23 |
| 10/03 | 848 | 865 | 837 | 844 | +2.8% | 6,112,000 | 2475億3299万 | +1.44% | 37.57 | 1.18 |
| 09/30 | 828 | 836 | 812 | 821 | -2.26% | 4,441,800 | 2407億8742万 | -1.32% | 36.55 | 1.15 |
| 09/29 | 813 | 847 | 811 | 840 | +4.87% | 6,011,800 | 2463億5985万 | +0.84% | 37.39 | 1.17 |
| 09/28 | 800 | 803 | 786 | 801 | -0.87% | 3,121,400 | 2349億2171万 | -3.84% | 35.66 | 1.12 |
| 09/27 | 785 | 808 | 772 | 808 | +1% | 4,890,600 | 2369億7471万 | -3.58% | 35.97 | 1.13 |
| 09/26 | 819 | 833 | 799 | 800 | -1.72% | 3,986,100 | 2346億2843万 | -4.99% | 35.61 | 1.12 |
| 09/23 | 843 | 843 | 810 | 814 | -3.67% | 3,491,700 | 2387億3442万 | -3.44% | 36.24 | 1.14 |
| 09/21 | 824 | 855 | 802 | 845 | +2.67% | 6,435,600 | 2478億2628万 | +0.36% | 37.62 | 1.18 |
| 09/20 | 815 | 843 | 811 | 823 | +2.36% | 6,022,700 | 2413億7399万 | -1.91% | 36.64 | 1.15 |
| 09/16 | 792 | 817 | 787 | 804 | +2.94% | 4,757,600 | 2358億157万 | -4.17% | 35.79 | 1.12 |
| 09/15 | 780 | 805 | 776 | 781 | -1.01% | 4,265,500 | 2290億5600万 | -6.91% | 34.77 | 1.09 |
| 09/14 | 771 | 817 | 766 | 789 | +1.02% | 6,890,900 | 2314億229万 | -6.07% | 35.12 | 1.1 |
| 09/13 | 794 | 805 | 779 | 781 | +0.13% | 4,630,500 | 2290億5600万 | -7.35% | 34.77 | 1.09 |
| 09/12 | 791 | 803 | 772 | 780 | -4.99% | 5,323,500 | 2287億6272万 | -7.58% | 34.72 | 1.09 |
| 09/09 | 805 | 832 | 804 | 821 | +1.48% | 3,520,100 | 2407億8742万 | -2.73% | 36.55 | 1.15 |
| 09/08 | 809 | 819 | 800 | 809 | -1.82% | 5,086,100 | 2372億6800万 | -4.03% | 36.01 | 1.13 |
| 09/07 | 839 | 840 | 809 | 824 | -3.17% | 5,688,100 | 2416億6728万 | -1.9% | 36.68 | 1.15 |
| 09/06 | 867 | 870 | 838 | 851 | -1.85% | 5,978,900 | 2495億8599万 | +1.55% | 37.88 | 1.19 |
| 09/05 | 914 | 914 | 863 | 867 | -2.8% | 4,787,800 | 2542億7856万 | +3.83% | 38.6 | 1.21 |
| 09/02 | 920 | 926 | 877 | 892 | -2.51% | 5,561,700 | 2616億1070万 | +7.34% | 39.71 | 1.25 |
| 09/01 | 900 | 935 | 890 | 915 | +1.22% | 6,444,200 | 2683億5626万 | +10.64% | 40.73 | 1.28 |
| 08/31 | 895 | 932 | 894 | 904 | +2.96% | 6,090,000 | 2651億3012万 | +10.24% | 40.24 | 1.26 |
| 08/30 | 855 | 883 | 847 | 878 | +2.57% | 4,093,700 | 2575億470万 | +8.26% | 39.09 | 1.23 |
| 08/29 | 875 | 876 | 853 | 856 | +1.06% | 5,385,800 | 2510億5242万 | +6.6% | 38.11 | 1.2 |
| 08/26 | 841 | 865 | 834 | 847 | +1.19% | 6,829,000 | 2484億1285万 | +6.41% | 37.71 | 1.18 |
| 08/25 | 848 | 852 | 824 | 837 | -1.18% | 5,354,400 | 2454億7999万 | +5.82% | 37.26 | 1.17 |
| 08/24 | 851 | 881 | 832 | 847 | -1.51% | 7,709,300 | 2484億1285万 | +7.9% | 37.71 | 1.18 |
| 08/23 | 885 | 892 | 855 | 860 | -6.01% | 8,246,600 | 2522億2556万 | +10.4% | 38.28 | 1.2 |
| 08/22 | 930 | 962 | 891 | 915 | +0.44% | 10,709,500 | 2683億5626万 | +18.37% | 40.73 | 1.28 |
| 08/19 | 839 | 944 | 837 | 911 | +11.51% | 20,451,300 | 2671億8312万 | +19.24% | 40.56 | 1.27 |
| 08/18 | 774 | 840 | 761 | 817 | +3.55% | 9,978,900 | 2396億1428万 | +8.07% | 36.37 | 1.14 |
| 08/17 | 778 | 791 | 771 | 789 | +0.77% | 3,798,000 | 2314億229万 | +5.06% | 35.12 | 1.1 |
| 08/16 | 806 | 813 | 782 | 783 | -2.85% | 4,311,100 | 2296億4257万 | +5.1% | 34.86 | 1.09 |
| 08/15 | 806 | 827 | 804 | 806 | +0.12% | 2,968,600 | 2363億8814万 | +9.36% | 35.88 | 1.13 |
| 08/12 | 821 | 824 | 802 | 805 | -1.71% | 3,567,300 | 2360億9485万 | +10.43% | 35.84 | 1.13 |
| 08/10 | 830 | 841 | 804 | 819 | -3.99% | 5,570,800 | 2402億85万 | +13.59% | 36.46 | 1.14 |
| 08/09 | 813 | 858 | 802 | 853 | +5.96% | 8,295,400 | 2501億7256万 | +19.3% | 37.97 | 1.19 |
| 08/08 | 766 | 830 | 738 | 805 | +1.13% | 13,412,900 | 2360億9485万 | +13.86% | 35.84 | 1.13 |
| 08/05 | 816 | 819 | 781 | 796 | +1.27% | 6,382,800 | 2334億5528万 | +13.55% | 35.44 | 1.11 |
| 08/04 | 750 | 788 | 743 | 786 | +6.79% | 5,906,000 | 2305億2243万 | +13.09% | 34.99 | 1.1 |
