PER
2016/03/31～2016/08/25
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 |
| 08/25 | 1,053 | 1,141 | 1,051 | 1,120 | +4.87% | 193,100 | 75億5283万 | +8.95% | 42.71 | 5.91 |
| 08/24 | 1,042 | 1,070 | 1,022 | 1,068 | +0.47% | 59,900 | 72億216万 | +3.79% | 40.73 | 5.63 |
| 08/23 | 1,008 | 1,078 | 1,000 | 1,063 | +7.05% | 91,900 | 71億6844万 | +2.8% | 40.53 | 5.61 |
| 08/22 | 1,026 | 1,026 | 981 | 993 | -1.68% | 42,500 | 66億9639万 | -4.06% | 37.87 | 5.24 |
| 08/19 | 970 | 1,024 | 961 | 1,010 | +4.88% | 71,800 | 68億1103万 | -2.7% | 38.51 | 5.33 |
| 08/18 | 975 | 987 | 955 | 963 | -1.93% | 89,900 | 64億9408万 | -7.31% | 36.72 | 5.08 |
| 08/17 | 1,040 | 1,043 | 971 | 982 | -4.29% | 92,700 | 66億2221万 | -5.76% | 37.45 | 5.18 |
| 08/16 | 1,015 | 1,043 | 1,005 | 1,026 | -1.16% | 41,700 | 69億1893万 | -1.91% | 39.12 | 5.41 |
| 08/15 | 1,032 | 1,045 | 1,003 | 1,038 | +0.78% | 45,600 | 69億9985万 | -0.67% | 39.58 | 5.47 |
| 08/12 | 980 | 1,041 | 970 | 1,030 | +6.63% | 94,800 | 69億4590万 | -1.53% | 39.28 | 5.43 |
| 08/10 | 980 | 999 | 965 | 966 | -3.4% | 45,500 | 65億1431万 | -8% | 36.84 | 5.09 |
| 08/09 | 944 | 1,015 | 935 | 1,000 | +7.41% | 159,600 | 67億4360万 | -5.21% | 38.13 | 5.27 |
| 08/08 | 951 | 991 | 930 | 931 | -1.79% | 101,600 | 62億7829万 | -12.5% | 35.5 | 4.91 |
| 08/05 | 966 | 993 | 946 | 948 | -3.36% | 86,800 | 63億9293万 | -11.4% | 36.15 | 5 |
| 08/04 | 1,031 | 1,061 | 955 | 981 | -4.29% | 231,700 | 66億1547万 | -8.15% | 37.41 | 5.17 |
| 08/03 | 1,207 | 1,294 | 1,002 | 1,025 | -8.24% | 1,344,600 | 69億1219万 | -3.76% | 39.09 | 5.41 |
| 08/02 | 952 | 1,117 | 940 | 1,117 | +15.51% | 235,000 | 75億3260万 | +5.38% | 42.59 | 5.89 |
| 08/01 | 955 | 978 | 953 | 967 | -3.11% | 44,800 | 65億2106万 | -7.9% | 36.87 | 5.1 |
| 08/01 | 株式分割 1→2 |
| 07/29 | 959 | 1,009 | 928 | 998 | +4.5% | 61,500 | 67億3011万 | -4.31% | 38.06 | 5.26 |
| 07/28 | 962 | 1,034 | 935 | 955 | -6.56% | 156,300 | 64億4013万 | -8.17% | 36.42 | 5.04 |
| 07/27 | 1,095 | 1,135 | 1,020 | 1,022 | -7.05% | 105,200 | 68億9195万 | -1.54% | 38.97 | 5.39 |
| 07/26 | 1,115 | 1,125 | 1,095 | 1,100 | -0.72% | 44,000 | 74億1458万 | +6.13% | 41.93 | 5.8 |
| 07/25 | 1,129 | 1,140 | 1,105 | 1,108 | -3.9% | 60,800 | 74億6853万 | +7.52% | 42.23 | 5.84 |
| 07/22 | 1,117 | 1,165 | 1,103 | 1,153 | +2.08% | 111,000 | 77億7199万 | +12.66% | 43.95 | 6.08 |
| 07/21 | 1,136 | 1,162 | 1,119 | 1,129 | -2.25% | 73,200 | 76億1352万 | +11.23% | 43.05 | 5.95 |
| 07/20 | 1,150 | 1,161 | 1,103 | 1,155 | -2.33% | 111,800 | 77億8885万 | +13.57% | 44.04 | 6.09 |
| 07/19 | 1,158 | 1,198 | 1,109 | 1,183 | +7.55% | 396,400 | 79億7430万 | +17.08% | 45.09 | 6.24 |
| 07/15 | 1,150 | 1,150 | 1,071 | 1,100 | +4.17% | 176,400 | 74億1458万 | +9.19% | 41.93 | 5.8 |
| 07/14 | 1,055 | 1,103 | 1,047 | 1,056 | +1.1% | 115,800 | 71億1786万 | +4.4% | 40.25 | 5.57 |
| 07/13 | 1,057 | 1,083 | 1,041 | 1,044 | -0.67% | 56,600 | 70億4031万 | +3.06% | 39.81 | 5.51 |
| 07/12 | 1,095 | 1,100 | 1,050 | 1,051 | -2.19% | 82,600 | 70億8752万 | +3.44% | 40.08 | 5.54 |
| 07/11 | 1,040 | 1,097 | 1,037 | 1,075 | +7.18% | 112,400 | 72億4599万 | +5.55% | 40.97 | 5.67 |
| 07/08 | 1,045 | 1,090 | 990 | 1,003 | -5.42% | 135,200 | 67億6045万 | -1.33% | 38.23 | 5.29 |
| 07/07 | 1,105 | 1,158 | 1,040 | 1,060 | -6.15% | 245,000 | 71億4821万 | +4.13% | 40.42 | 5.59 |
| 07/06 | 1,053 | 1,250 | 1,010 | 1,130 | +3.43% | 885,000 | 76億1689万 | +11.28% | 43.07 | 5.96 |
| 07/05 | 1,190 | 1,195 | 1,069 | 1,092 | -10.05% | 618,800 | 73億6401万 | +8.01% | 41.64 | 5.76 |
| 07/04 | 1,200 | 1,318 | 1,057 | 1,214 | +11.38% | 2,649,400 | 81億8673万 | +20.44% | 46.29 | 6.4 |
| 07/01 | 970 | 1,090 | 970 | 1,090 | +22.47% | 551,600 | 73億5052万 | +9% | 41.56 | 5.75 |
| 06/30 | 925 | 928 | 890 | 890 | -1.93% | 68,000 | 120億360万 | -10.46% | 67.88 | 9.39 |
| 06/29 | 920 | 948 | 903 | 908 | +0.83% | 98,600 | 122億3963万 | -8.89% | 69.21 | 9.57 |
| 06/28 | 857 | 918 | 827 | 900 | +3.93% | 74,000 | 121億3848万 | -9.82% | 68.64 | 9.49 |
| 06/27 | 844 | 887 | 826 | 866 | +8.05% | 137,600 | 116億7991万 | -13.4% | 66.04 | 9.13 |
| 06/24 | 938 | 950 | 718 | 802 | -12.64% | 296,800 | 108億999万 | -20.33% | 61.13 | 8.45 |
| 06/23 | 903 | 938 | 859 | 918 | +0.66% | 187,600 | 123億7450万 | -9.52% | 69.97 | 9.68 |
| 06/22 | 980 | 980 | 909 | 912 | -5.69% | 114,000 | 122億9358万 | -10.29% | 69.51 | 9.61 |
| 06/21 | 959 | 983 | 930 | 967 | +0.83% | 110,200 | 64億3998万 | -4.97% | 36.42 | 5.04 |
| 06/20 | 951 | 977 | 940 | 959 | +4.58% | 203,800 | 63億8667万 | -5.94% | 36.11 | 4.99 |
| 06/17 | 1,005 | 1,037 | 905 | 917 | -5.61% | 609,400 | 61億682万 | -10.32% | 34.53 | 4.78 |
| 06/16 | 1,260 | 1,295 | 963 | 971 | -17.08% | 1,820,400 | 64億6996万 | -6% | 36.58 | 5.06 |
| 06/15 | 942 | 1,171 | 942 | 1,171 | +20.6% | 230,800 | 78億260万 | +12.6% | 44.12 | 6.1 |
| 06/14 | 1,075 | 1,075 | 935 | 971 | -11.93% | 238,600 | 64億6996万 | -6.9% | 36.58 | 5.06 |
| 06/13 | 1,168 | 1,190 | 1,051 | 1,103 | -8.51% | 204,600 | 73億4617万 | +4.5% | 41.54 | 5.74 |
| 06/10 | 1,140 | 1,240 | 1,130 | 1,205 | +8.17% | 652,000 | 80億2915万 | +13.47% | 45.4 | 6.28 |
| 06/09 | 1,113 | 1,145 | 1,105 | 1,114 | +0.54% | 95,400 | 74億2280万 | +4.7% | 41.97 | 5.8 |
| 06/08 | 1,109 | 1,165 | 1,103 | 1,108 | -0.4% | 217,600 | 73億8282万 | +3.84% | 41.75 | 5.77 |
| 06/07 | 1,050 | 1,145 | 1,050 | 1,113 | +9.39% | 388,200 | 74億1281万 | +4.07% | 41.92 | 5.8 |
| 06/06 | 1,010 | 1,037 | 1,009 | 1,017 | -3.56% | 47,000 | 67億7647万 | -4.86% | 38.32 | 5.3 |
| 06/03 | 1,000 | 1,064 | 1,000 | 1,055 | +5.61% | 124,800 | 70億2634万 | -1.82% | 39.73 | 5.49 |
| 06/02 | 1,001 | 1,016 | 990 | 999 | -2.59% | 61,000 | 66億5320万 | -7.89% | 37.62 | 5.2 |
| 06/01 | 999 | 1,039 | 999 | 1,025 | +2.65% | 68,200 | 68億2978万 | -5.79% | 38.62 | 5.34 |
| 05/31 | 1,040 | 1,040 | 985 | 999 | -1.92% | 59,800 | 66億5320万 | -8.31% | 37.62 | 5.2 |
| 05/30 | 951 | 1,040 | 951 | 1,018 | +7.67% | 140,800 | 67億8313万 | -6.86% | 38.36 | 5.3 |
| 05/27 | 963 | 963 | 942 | 946 | -0.21% | 29,600 | 63億5万 | -13.18% | 35.62 | 4.93 |
| 05/26 | 950 | 968 | 910 | 948 | -0.73% | 66,400 | 63億1338万 | -12.75% | 35.7 | 4.94 |
| 05/25 | 955 | 998 | 954 | 955 | +0.37% | 83,800 | 63億6002万 | -11.87% | 35.96 | 4.97 |
| 05/24 | 1,015 | 1,024 | 951 | 951 | -6.76% | 95,800 | 63億3670万 | -11.94% | 35.83 | 4.96 |
| 05/23 | 980 | 1,070 | 980 | 1,020 | +2.51% | 136,000 | 67億9646万 | -5.29% | 38.43 | 5.31 |
| 05/20 | 978 | 1,017 | 954 | 995 | +2.58% | 166,200 | 66億2988万 | -7.1% | 37.49 | 5.18 |
| 05/19 | 940 | 1,050 | 925 | 970 | +5.26% | 246,800 | 64億6330万 | -8.92% | 36.55 | 5.05 |
| 05/18 | 1,021 | 1,021 | 856 | 922 | -9.43% | 295,600 | 61億4013万 | -12.9% | 34.72 | 4.8 |
| 05/17 | 1,002 | 1,038 | 964 | 1,018 | -1.45% | 217,800 | 67億7980万 | -3.46% | 38.34 | 5.3 |
| 05/16 | 1,104 | 1,159 | 1,033 | 1,033 | -14.24% | 272,400 | 68億7975万 | -1.2% | 38.9 | 5.38 |
| 05/13 | 1,154 | 1,262 | 1,095 | 1,204 | +4.2% | 329,000 | 80億2249万 | +16.22% | 45.36 | 6.27 |
| 05/12 | 1,240 | 1,245 | 1,154 | 1,156 | -7.3% | 194,600 | 76億9932万 | +12.84% | 43.54 | 6.02 |
| 05/11 | 1,230 | 1,258 | 1,191 | 1,247 | -0.2% | 178,600 | 83億567万 | +23.17% | 46.97 | 6.5 |
| 05/10 | 1,263 | 1,274 | 1,228 | 1,249 | -2.99% | 133,200 | 83億2233万 | +24.78% | 47.06 | 6.51 |
| 05/09 | 1,245 | 1,316 | 1,193 | 1,288 | +3% | 262,400 | 85億7887万 | +30.05% | 48.51 | 6.71 |
| 05/06 | 1,250 | 1,425 | 1,239 | 1,250 | +3.99% | 729,000 | 83億2900万 | +27.81% | 47.1 | 6.51 |
| 05/02 | 1,090 | 1,225 | 1,075 | 1,202 | +5.21% | 255,200 | 80億916万 | +24.3% | 45.29 | 6.26 |
| 04/28 | 1,150 | 1,185 | 1,080 | 1,143 | +2.37% | 191,600 | 76億1270万 | +19.26% | 43.05 | 5.95 |
| 04/27 | 1,147 | 1,175 | 1,100 | 1,116 | -3.17% | 115,600 | 74億3613万 | +17.6% | 42.05 | 5.82 |
| 04/26 | 1,231 | 1,272 | 1,090 | 1,153 | -11.11% | 482,400 | 76億7933万 | +22.48% | 43.42 | 6.01 |
| 04/25 | 1,200 | 1,343 | 1,158 | 1,297 | +18.67% | 993,400 | 86億3883万 | +39.11% | 48.85 | 6.76 |
| 04/22 | 1,077 | 1,120 | 1,051 | 1,093 | +3.85% | 200,200 | 72億7954万 | +19.66% | 41.16 | 5.69 |
| 04/21 | 1,093 | 1,093 | 1,023 | 1,052 | -3.75% | 163,000 | 70億968万 | +16.5% | 39.64 | 5.48 |
| 04/20 | 928 | 1,125 | 920 | 1,093 | +17.4% | 312,600 | 72億8287万 | +22.12% | 41.18 | 5.7 |
| 04/19 | 870 | 950 | 866 | 931 | +7.82% | 80,600 | 62億343万 | +4.96% | 35.08 | 4.85 |
| 04/18 | 873 | 877 | 851 | 864 | -2.32% | 33,400 | 57億5367万 | -2.21% | 32.53 | 4.5 |
| 04/15 | 877 | 897 | 869 | 884 | +0.91% | 37,000 | 58億9026万 | +0.11% | 33.31 | 4.61 |
| 04/14 | 879 | 910 | 860 | 876 | +0.06% | 61,400 | 58億3696万 | -0.23% | 33.01 | 4.56 |
| 04/13 | 862 | 895 | 852 | 876 | +0.92% | 37,800 | 58億3363万 | +0.17% | 32.99 | 4.56 |
| 04/12 | 855 | 905 | 852 | 868 | +1.94% | 36,000 | 57億8032万 | -0.17% | 32.69 | 4.52 |
| 04/11 | 803 | 858 | 803 | 851 | +6.84% | 46,000 | 56億7038万 | -1.62% | 32.06 | 4.43 |
| 04/08 | 774 | 817 | 774 | 797 | -1.12% | 62,200 | 53億723万 | -7.38% | 30.01 | 4.15 |
| 04/07 | 820 | 835 | 780 | 806 | +0.69% | 28,800 | 53億6720万 | -6.12% | 30.35 | 4.2 |
| 04/06 | 800 | 813 | 780 | 800 | -1.84% | 46,400 | 53億3056万 | -6.43% | 30.14 | 4.17 |
| 04/05 | 900 | 900 | 800 | 815 | -8.58% | 95,400 | 54億3050万 | -4.34% | 30.71 | 4.25 |
| 04/04 | 875 | 912 | 845 | 892 | +2.18% | 52,800 | 59億4024万 | +4.88% | 33.59 | 4.65 |
| 04/01 | 950 | 963 | 855 | 873 | -9.59% | 115,400 | 58億1364万 | +3.62% | 32.87 | 4.55 |
| 04/01 | 株式分割 1→2 |
| 03/31 | 959 | 995 | 935 | 965 | -1.28% | 72,200 | 64億2998万 | +15.43% | 36.36 | 5.03 |
