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 | 897 | 924 | 897 | 914 | +0.88% | 46,400 | 81億1120万 | +0.44% | 30.94 | 4.86 |
| 12/29 | 924 | 929 | 891 | 906 | -2.05% | 67,200 | 80億4020万 | -0.11% | 30.67 | 4.82 |
| 12/28 | 906 | 932 | 906 | 925 | +2.55% | 58,300 | 82億882万 | +2.21% | 31.31 | 4.92 |
| 12/27 | 904 | 912 | 897 | 902 | -0.22% | 58,900 | 80億470万 | 0% | 30.53 | 4.8 |
| 12/26 | 875 | 918 | 875 | 904 | +1.8% | 90,300 | 80億2245万 | +0.67% | 30.6 | 4.81 |
| 12/22 | 888 | 899 | 843 | 888 | +0.11% | 122,300 | 78億8046万 | -0.56% | 30.06 | 4.72 |
| 12/21 | 909 | 913 | 876 | 887 | -2.21% | 91,600 | 78億7159万 | -0.22% | 30.02 | 4.72 |
| 12/20 | 923 | 923 | 899 | 907 | -2.05% | 111,400 | 80億4908万 | +2.6% | 30.7 | 4.82 |
| 12/19 | 920 | 932 | 909 | 926 | -0.75% | 84,500 | 82億1769万 | +5.59% | 31.34 | 4.93 |
| 12/16 | 953 | 953 | 925 | 933 | -2.2% | 88,900 | 82億7981万 | +7.36% | 31.58 | 4.96 |
| 12/15 | 958 | 978 | 932 | 954 | -0.42% | 117,300 | 84億6617万 | +10.93% | 32.29 | 5.07 |
| 12/14 | 968 | 1,013 | 952 | 958 | +0.42% | 423,900 | 85億167万 | +12.84% | 32.43 | 5.1 |
| 12/13 | 930 | 955 | 930 | 954 | +2.03% | 89,800 | 84億6617万 | +13.57% | 32.29 | 5.07 |
| 12/12 | 930 | 973 | 927 | 935 | +0.21% | 124,200 | 82億9756万 | +12.24% | 31.65 | 4.97 |
| 12/09 | 907 | 945 | 869 | 933 | +1.86% | 194,900 | 82億7981万 | +13.09% | 31.58 | 4.96 |
| 12/08 | 957 | 968 | 913 | 916 | -2.86% | 154,300 | 81億2895万 | +11.84% | 31.01 | 4.87 |
| 12/07 | 942 | 954 | 916 | 943 | -1.26% | 177,500 | 83億6855万 | +15.71% | 31.92 | 5.02 |
| 12/06 | 909 | 965 | 899 | 955 | +5.64% | 359,300 | 84億7505万 | +17.32% | 32.33 | 5.08 |
| 12/05 | 874 | 915 | 863 | 904 | +2.26% | 138,300 | 80億2245万 | +11.19% | 30.6 | 4.81 |
| 12/02 | 899 | 905 | 859 | 884 | -1.67% | 143,700 | 78億4496万 | +8.73% | 29.92 | 4.7 |
| 12/01 | 908 | 950 | 885 | 899 | -1.75% | 297,600 | 79億7808万 | +10.31% | 30.43 | 4.78 |
| 11/30 | 849 | 988 | 849 | 915 | +7.77% | 866,100 | 81億2007万 | +12% | 30.97 | 4.87 |
| 11/29 | 832 | 864 | 806 | 849 | +1.92% | 66,100 | 75億3436万 | +4.17% | 28.74 | 4.52 |
| 11/28 | 844 | 846 | 823 | 833 | +2.33% | 52,000 | 73億9237万 | +2.08% | 28.2 | 4.43 |
| 11/25 | 846 | 855 | 785 | 814 | -3.67% | 124,400 | 72億2376万 | -0.49% | 27.55 | 4.33 |
| 11/24 | 882 | 898 | 835 | 845 | -2.54% | 162,500 | 74億9886万 | +3.17% | 28.6 | 4.49 |
| 11/22 | 834 | 884 | 815 | 867 | +2.97% | 179,700 | 76億9410万 | +6.12% | 29.35 | 4.61 |
| 11/21 | 808 | 856 | 798 | 842 | +4.99% | 131,500 | 74億7224万 | +3.44% | 28.5 | 4.48 |
| 11/18 | 791 | 807 | 791 | 802 | +1.52% | 60,300 | 71億1726万 | -1.23% | 27.15 | 4.27 |
| 11/17 | 796 | 798 | 775 | 790 | +0.13% | 58,500 | 70億1077万 | -2.59% | 26.74 | 4.2 |
| 11/16 | 772 | 801 | 765 | 789 | +4.09% | 123,700 | 70億190万 | -2.83% | 26.71 | 4.2 |
| 11/15 | 755 | 766 | 720 | 758 | +2.71% | 107,900 | 67億2679万 | -6.77% | 25.66 | 4.03 |
| 11/14 | 715 | 763 | 708 | 738 | +4.98% | 123,100 | 65億4930万 | -9.56% | 24.98 | 3.93 |
| 11/11 | 740 | 741 | 686 | 703 | -3.83% | 109,500 | 62億3870万 | -14.16% | 23.8 | 3.74 |
| 11/10 | 727 | 737 | 710 | 731 | +8.14% | 120,200 | 64億8718万 | -11.29% | 24.74 | 3.89 |
| 11/09 | 763 | 763 | 630 | 676 | -7.78% | 398,100 | 59億9909万 | -18.46% | 22.88 | 3.6 |
| 11/08 | 768 | 770 | 732 | 733 | -3.81% | 100,100 | 65億493万 | -12.22% | 24.81 | 3.9 |
| 11/07 | 745 | 773 | 741 | 762 | +2.01% | 169,000 | 67億6229万 | -9.18% | 25.79 | 4.05 |
| 11/04 | 770 | 770 | 734 | 747 | -2.99% | 145,500 | 66億2917万 | -11.6% | 25.29 | 3.97 |
| 11/02 | 831 | 843 | 764 | 770 | -7.23% | 297,500 | 68億3328万 | -9.41% | 26.06 | 4.1 |
| 11/01 | 885 | 886 | 821 | 830 | -10.08% | 330,400 | 73億6575万 | -2.7% | 28.09 | 4.41 |
| 10/31 | 910 | 935 | 880 | 923 | +1.1% | 230,900 | 81億9107万 | +8.08% | 31.24 | 4.91 |
| 10/28 | 925 | 940 | 910 | 913 | -0.33% | 144,200 | 81億232万 | +7.16% | 30.9 | 4.86 |
| 10/27 | 920 | 927 | 901 | 916 | -1.29% | 143,600 | 81億2895万 | +8.02% | 31.01 | 4.87 |
| 10/26 | 946 | 969 | 900 | 928 | -1.49% | 400,500 | 82億3544万 | +10.21% | 31.41 | 4.94 |
| 10/25 | 875 | 942 | 870 | 942 | +7.66% | 757,400 | 83億5968万 | +12.81% | 31.89 | 5.01 |
| 10/24 | 884 | 886 | 852 | 875 | 0% | 108,100 | 77億6510万 | +5.42% | 29.62 | 4.65 |
| 10/21 | 893 | 898 | 851 | 875 | -1.46% | 295,100 | 77億6510万 | +5.68% | 29.62 | 4.65 |
| 10/20 | 832 | 904 | 828 | 888 | +8.16% | 472,300 | 78億8046万 | +7.38% | 30.06 | 4.72 |
| 10/19 | 800 | 828 | 800 | 821 | +2.11% | 66,400 | 72億8588万 | -0.48% | 27.79 | 4.37 |
| 10/18 | 808 | 814 | 797 | 804 | +0.37% | 31,300 | 71億3501万 | -2.19% | 27.21 | 4.28 |
| 10/17 | 795 | 810 | 784 | 801 | +2.69% | 52,900 | 71億839万 | -2.08% | 27.11 | 4.26 |
| 10/14 | 780 | 808 | 770 | 780 | -1.27% | 64,100 | 69億2203万 | -4.29% | 26.4 | 4.15 |
| 10/13 | 800 | 810 | 763 | 790 | -0.88% | 118,600 | 70億1077万 | -2.59% | 26.74 | 4.2 |
| 10/12 | 814 | 828 | 795 | 797 | -3.74% | 92,000 | 70億7289万 | -1.24% | 26.98 | 4.24 |
| 10/11 | 806 | 833 | 806 | 828 | +1.1% | 51,400 | 73億4800万 | +3.37% | 28.03 | 4.4 |
| 10/07 | 830 | 830 | 806 | 819 | -0.49% | 63,900 | 72億6813万 | +3.15% | 27.72 | 4.36 |
| 10/06 | 832 | 845 | 822 | 823 | -0.72% | 57,200 | 73億363万 | +4.44% | 27.86 | 4.38 |
| 10/05 | 852 | 863 | 825 | 829 | -2.47% | 87,300 | 73億5687万 | +6.15% | 28.06 | 4.41 |
| 10/04 | 822 | 853 | 810 | 850 | +1.8% | 129,600 | 75億4324万 | +9.68% | 28.77 | 4.52 |
| 10/03 | 835 | 859 | 817 | 835 | -0.48% | 105,800 | 74億1012万 | +8.87% | 28.26 | 4.44 |
| 09/30 | 879 | 889 | 827 | 839 | -5.94% | 217,000 | 74億4562万 | +10.25% | 28.4 | 4.46 |
| 09/29 | 889 | 908 | 866 | 892 | +0.79% | 189,700 | 79億1596万 | +18.3% | 30.19 | 4.74 |
| 09/28 | 853 | 885 | 833 | 885 | +3.75% | 187,500 | 78億5384万 | +18.79% | 29.96 | 4.71 |
| 09/27 | 825 | 870 | 813 | 853 | +1.07% | 217,500 | 75億6986万 | +15.58% | 28.87 | 4.54 |
| 09/26 | 880 | 925 | 836 | 844 | -2.65% | 444,200 | 74億8999万 | +15.78% | 28.57 | 4.49 |
| 09/23 | 833 | 867 | 820 | 867 | +7.43% | 287,900 | 76億9410万 | +20.25% | 29.35 | 4.61 |
| 09/21 | 795 | 827 | 767 | 807 | +2.41% | 246,300 | 71億6164万 | +13.18% | 27.32 | 4.29 |
| 09/20 | 751 | 819 | 740 | 788 | +4.93% | 321,200 | 69億9302万 | +11.61% | 26.67 | 4.19 |
| 09/16 | 794 | 802 | 740 | 751 | -5.77% | 236,300 | 66億6467万 | +7.13% | 25.42 | 3.99 |
| 09/15 | 839 | 875 | 747 | 797 | -6.01% | 696,600 | 70億7289万 | +14.51% | 26.98 | 4.24 |
| 09/14 | 838 | 856 | 821 | 848 | +0.47% | 287,400 | 75億2549万 | +23.08% | 28.7 | 4.51 |
| 09/13 | 821 | 858 | 817 | 844 | +0.96% | 519,100 | 74億8999万 | +24.3% | 28.57 | 4.49 |
| 09/12 | 729 | 876 | 721 | 836 | +13.43% | 1,114,000 | 74億1899万 | +24.78% | 28.3 | 4.45 |
| 09/09 | 706 | 745 | 703 | 737 | +4.39% | 109,200 | 65億4043万 | +11.5% | 24.95 | 3.92 |
| 09/08 | 724 | 740 | 693 | 706 | -2.22% | 106,600 | 62億6532万 | +7.62% | 23.9 | 3.76 |
| 09/07 | 692 | 723 | 692 | 722 | +3.14% | 76,300 | 64億731万 | +10.57% | 24.44 | 3.84 |
| 09/06 | 690 | 707 | 680 | 700 | +2.94% | 84,900 | 62億1208万 | +7.53% | 23.69 | 3.72 |
| 09/05 | 655 | 684 | 649 | 680 | +4.78% | 85,700 | 60億3459万 | +4.45% | 23.02 | 3.62 |
| 09/02 | 657 | 665 | 647 | 649 | -1.22% | 34,800 | 57億5948万 | 0% | 21.97 | 3.45 |
| 09/01 | 663 | 666 | 650 | 657 | +0.15% | 34,000 | 58億3048万 | +1.39% | 22.24 | 3.49 |
| 08/31 | 660 | 664 | 646 | 656 | -1.35% | 44,600 | 58億2160万 | +1.39% | 22.2 | 3.49 |
| 08/30 | 670 | 672 | 650 | 665 | -1.19% | 62,300 | 59億147万 | +2.78% | 22.51 | 3.54 |
| 08/29 | 651 | 678 | 651 | 673 | +2.91% | 39,600 | 59億7247万 | +4.34% | 22.78 | 3.58 |
| 08/26 | 670 | 675 | 646 | 654 | -2.68% | 43,500 | 58億385万 | +1.55% | 22.14 | 3.48 |
| 08/25 | 685 | 685 | 666 | 672 | -0.44% | 16,900 | 59億6359万 | +4.35% | 22.75 | 3.57 |
| 08/24 | 680 | 687 | 665 | 675 | +0.75% | 29,200 | 59億9022万 | +4.98% | 22.85 | 3.59 |
| 08/23 | 698 | 698 | 665 | 670 | -4.01% | 99,700 | 59億4584万 | +4.52% | 22.68 | 3.56 |
| 08/22 | 650 | 700 | 650 | 698 | +9.23% | 130,900 | 61億9433万 | +9.23% | 23.63 | 3.71 |
| 08/19 | 638 | 669 | 638 | 639 | +0.16% | 63,400 | 56億7074万 | +0.31% | 21.63 | 3.4 |
| 08/18 | 674 | 679 | 637 | 638 | -4.63% | 80,400 | 56億6186万 | +0.16% | 21.6 | 3.39 |
| 08/17 | 650 | 686 | 650 | 669 | +4.86% | 102,900 | 59億3697万 | +4.86% | 22.64 | 3.56 |
| 08/16 | 653 | 662 | 634 | 638 | -3.04% | 43,900 | 56億6186万 | +0.16% | 21.6 | 3.39 |
| 08/15 | 626 | 658 | 626 | 658 | +5.28% | 83,800 | 58億3935万 | +3.62% | 22.27 | 3.5 |
| 08/12 | 617 | 625 | 611 | 625 | +1.3% | 24,200 | 55億4650万 | -1.57% | 21.16 | 3.32 |
| 08/10 | 609 | 618 | 606 | 617 | +1.48% | 12,300 | 54億7550万 | -3.44% | 20.88 | 3.28 |
| 08/09 | 612 | 622 | 607 | 608 | 0% | 50,800 | 53億9563万 | -5% | 20.58 | 3.23 |
| 08/08 | 611 | 620 | 607 | 608 | 0% | 25,000 | 53億9563万 | -5.15% | 20.58 | 3.23 |
| 08/05 | 625 | 631 | 608 | 608 | -1.14% | 48,500 | 53億9563万 | -5.15% | 20.58 | 3.23 |
| 08/04 | 621 | 632 | 607 | 615 | -1.91% | 67,400 | 54億5775万 | -4.06% | 20.82 | 3.27 |
