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 | 5,490 | 5,550 | 5,470 | 5,500 | -0.36% | 751,300 | 1兆5862億 | +2.17% | 18.78 | 1.68 |
| 12/29 | 5,480 | 5,540 | 5,450 | 5,520 | -0.36% | 1,105,700 | 1兆5920億 | +2.79% | 18.85 | 1.69 |
| 12/28 | 5,620 | 5,630 | 5,510 | 5,540 | -1.6% | 676,100 | 1兆5977億 | +3.44% | 18.92 | 1.69 |
| 12/27 | 5,610 | 5,670 | 5,610 | 5,630 | -0.35% | 714,600 | 1兆6237億 | +5.39% | 19.23 | 1.72 |
| 12/26 | 5,610 | 5,690 | 5,580 | 5,650 | +0.89% | 754,700 | 1兆6295億 | +6.18% | 19.29 | 1.73 |
| 12/22 | 5,640 | 5,670 | 5,560 | 5,600 | -1.23% | 924,200 | 1兆6150億 | +5.68% | 19.12 | 1.71 |
| 12/21 | 5,720 | 5,740 | 5,640 | 5,670 | -0.35% | 1,362,700 | 1兆6352億 | +7.35% | 19.36 | 1.73 |
| 12/20 | 5,710 | 5,740 | 5,680 | 5,690 | -0.35% | 1,204,900 | 1兆6410億 | +8.09% | 19.43 | 1.74 |
| 12/19 | 5,740 | 5,780 | 5,670 | 5,710 | +0.71% | 1,263,700 | 1兆6468億 | +8.58% | 19.5 | 1.75 |
| 12/16 | 5,550 | 5,700 | 5,540 | 5,670 | +3.85% | 1,537,700 | 1兆6352億 | +8.14% | 19.36 | 1.73 |
| 12/15 | 5,490 | 5,580 | 5,380 | 5,460 | -0.91% | 1,364,900 | 1兆5747億 | +4.5% | 18.64 | 1.67 |
| 12/14 | 5,350 | 5,630 | 5,340 | 5,510 | +2.8% | 1,960,400 | 1兆5891億 | +5.9% | 18.82 | 1.68 |
| 12/13 | 5,250 | 5,370 | 5,240 | 5,360 | +1.9% | 1,341,900 | 1兆5458億 | +3.3% | 18.3 | 1.64 |
| 12/12 | 5,010 | 5,280 | 5,010 | 5,260 | +4.99% | 2,174,700 | 1兆5170億 | +1.56% | 17.96 | 1.61 |
| 12/09 | 4,890 | 5,040 | 4,835 | 5,010 | +0.7% | 2,713,100 | 1兆4449億 | -3.15% | 17.11 | 1.53 |
| 12/08 | 5,190 | 5,190 | 4,890 | 4,975 | -3.02% | 2,334,900 | 1兆4348億 | -3.94% | 16.99 | 1.52 |
| 12/07 | 5,160 | 5,180 | 5,100 | 5,130 | 0% | 1,086,700 | 1兆4795億 | -1.16% | 17.52 | 1.57 |
| 12/06 | 5,250 | 5,280 | 5,110 | 5,130 | -1.16% | 1,215,900 | 1兆4795億 | -1.25% | 17.52 | 1.57 |
| 12/05 | 5,290 | 5,310 | 5,160 | 5,190 | -2.81% | 898,700 | 1兆4968億 | -0.15% | 17.72 | 1.59 |
| 12/02 | 5,430 | 5,430 | 5,280 | 5,340 | -0.19% | 876,600 | 1兆5401億 | +2.75% | 18.23 | 1.63 |
| 12/01 | 5,330 | 5,420 | 5,300 | 5,350 | +2.29% | 1,434,900 | 1兆5429億 | +3.06% | 18.27 | 1.64 |
| 11/30 | 5,160 | 5,230 | 5,130 | 5,230 | +2.35% | 1,320,100 | 1兆5083億 | +0.87% | 17.86 | 1.6 |
| 11/29 | 5,120 | 5,160 | 5,090 | 5,110 | -0.78% | 986,700 | 1兆4737億 | -1.37% | 17.45 | 1.56 |
| 11/28 | 5,190 | 5,200 | 5,110 | 5,150 | -0.58% | 772,500 | 1兆4853億 | -0.62% | 17.59 | 1.57 |
| 11/25 | 5,220 | 5,250 | 5,170 | 5,180 | -0.19% | 1,000,100 | 1兆4939億 | -0.12% | 17.69 | 1.58 |
| 11/24 | 5,220 | 5,230 | 5,170 | 5,190 | +0.58% | 892,200 | 1兆4968億 | +0.15% | 17.72 | 1.59 |
| 11/22 | 5,170 | 5,240 | 5,150 | 5,160 | -0.77% | 913,300 | 1兆4881億 | -0.39% | 17.62 | 1.58 |
| 11/21 | 5,090 | 5,250 | 5,080 | 5,200 | +2.16% | 1,165,900 | 1兆4997億 | +0.44% | 17.76 | 1.59 |
| 11/18 | 5,150 | 5,160 | 5,070 | 5,090 | -0.2% | 1,266,500 | 1兆4680億 | -1.64% | 17.38 | 1.56 |
| 11/17 | 5,150 | 5,170 | 5,100 | 5,100 | -1.73% | 979,500 | 1兆4708億 | -1.49% | 17.42 | 1.56 |
| 11/16 | 5,260 | 5,260 | 5,180 | 5,190 | -0.57% | 954,100 | 1兆4968億 | +0.25% | 17.72 | 1.59 |
| 11/15 | 5,160 | 5,290 | 5,130 | 5,220 | -6.12% | 1,582,500 | 1兆5055億 | +0.89% | 17.83 | 1.6 |
| 11/14 | 5,370 | 5,610 | 5,270 | 5,560 | +4.71% | 1,565,500 | 1兆6035億 | +7.56% | 18.99 | 1.7 |
| 11/11 | 5,330 | 5,380 | 5,260 | 5,310 | +1.53% | 1,273,700 | 1兆5314億 | +2.99% | 18.13 | 1.62 |
| 11/10 | 5,190 | 5,260 | 5,150 | 5,230 | +6.73% | 1,163,300 | 1兆5083億 | +1.51% | 17.86 | 1.6 |
| 11/09 | 5,200 | 5,300 | 4,835 | 4,900 | -4.85% | 1,679,000 | 1兆4132億 | -4.89% | 16.73 | 1.5 |
| 11/08 | 5,130 | 5,180 | 5,110 | 5,150 | +0.39% | 589,000 | 1兆4853億 | -0.25% | 17.59 | 1.57 |
| 11/07 | 5,160 | 5,220 | 5,040 | 5,130 | +0.39% | 1,070,200 | 1兆4795億 | -0.6% | 17.52 | 1.57 |
| 11/04 | 5,140 | 5,140 | 5,050 | 5,110 | -0.58% | 650,000 | 1兆4737億 | -1.06% | 17.45 | 1.56 |
| 11/02 | 5,240 | 5,240 | 5,110 | 5,140 | -2.47% | 643,100 | 1兆4824億 | -0.54% | 17.55 | 1.57 |
| 11/01 | 5,250 | 5,280 | 5,210 | 5,270 | +0.57% | 529,800 | 1兆5199億 | +1.97% | 18 | 1.61 |
| 10/31 | 5,190 | 5,240 | 5,170 | 5,240 | +0.58% | 680,700 | 1兆5112億 | +1.51% | 17.89 | 1.6 |
| 10/28 | 5,190 | 5,220 | 5,170 | 5,210 | +0.97% | 790,700 | 1兆5026億 | +0.99% | 17.79 | 1.59 |
| 10/27 | 5,210 | 5,260 | 5,130 | 5,160 | -0.77% | 789,000 | 1兆4881億 | -0.15% | 17.62 | 1.58 |
| 10/26 | 5,200 | 5,240 | 5,140 | 5,200 | +0.19% | 530,700 | 1兆4997億 | +0.5% | 17.76 | 1.59 |
| 10/25 | 5,150 | 5,200 | 5,110 | 5,190 | +0.97% | 596,900 | 1兆4968億 | +0.19% | 17.72 | 1.59 |
| 10/24 | 5,130 | 5,150 | 5,080 | 5,140 | +0.19% | 710,800 | 1兆4824億 | -0.85% | 17.55 | 1.57 |
| 10/21 | 5,260 | 5,260 | 5,120 | 5,130 | -2.1% | 797,900 | 1兆4795億 | -1.27% | 17.52 | 1.57 |
| 10/20 | 5,110 | 5,250 | 5,100 | 5,240 | +2.75% | 1,011,300 | 1兆5112億 | +0.56% | 17.89 | 1.6 |
| 10/19 | 5,120 | 5,130 | 5,080 | 5,100 | -0.39% | 549,800 | 1兆4708億 | -2.34% | 17.42 | 1.56 |
| 10/18 | 5,100 | 5,140 | 5,080 | 5,120 | +0.39% | 669,900 | 1兆4766億 | -2.38% | 17.48 | 1.57 |
| 10/17 | 5,140 | 5,180 | 5,080 | 5,100 | -0.78% | 691,300 | 1兆4708億 | -3.08% | 17.42 | 1.56 |
| 10/14 | 5,110 | 5,200 | 5,110 | 5,140 | 0% | 1,398,300 | 1兆4824億 | -2.78% | 17.55 | 1.57 |
| 10/13 | 5,180 | 5,240 | 5,090 | 5,140 | +0.59% | 835,400 | 1兆4824億 | -3.29% | 17.55 | 1.57 |
| 10/12 | 5,080 | 5,120 | 5,040 | 5,110 | 0% | 774,500 | 1兆4737億 | -4.34% | 17.45 | 1.56 |
| 10/11 | 5,040 | 5,160 | 5,040 | 5,110 | +0.2% | 881,200 | 1兆4737億 | -4.74% | 17.45 | 1.56 |
| 10/07 | 5,210 | 5,220 | 5,060 | 5,100 | -2.67% | 804,900 | 1兆4708億 | -5.27% | 17.42 | 1.56 |
| 10/06 | 5,240 | 5,260 | 5,210 | 5,240 | +0.77% | 602,200 | 1兆5112億 | -3.11% | 17.89 | 1.6 |
| 10/05 | 5,230 | 5,250 | 5,160 | 5,200 | -0.57% | 663,600 | 1兆4997億 | -4.06% | 17.76 | 1.59 |
| 10/04 | 5,200 | 5,240 | 5,190 | 5,230 | +1.16% | 707,100 | 1兆5083億 | -3.7% | 17.86 | 1.6 |
| 10/03 | 5,180 | 5,210 | 5,150 | 5,170 | +1.17% | 690,400 | 1兆4910億 | -4.82% | 17.65 | 1.58 |
| 09/30 | 5,130 | 5,180 | 5,090 | 5,110 | -2.29% | 951,800 | 1兆4737億 | -6% | 17.45 | 1.56 |
| 09/29 | 5,220 | 5,270 | 5,190 | 5,230 | +1.16% | 1,135,600 | 1兆5083億 | -3.9% | 17.86 | 1.6 |
| 09/28 | 5,140 | 5,200 | 5,120 | 5,170 | +0.19% | 941,300 | 1兆4910億 | -5.02% | 17.65 | 1.58 |
| 09/27 | 5,100 | 5,160 | 5,020 | 5,160 | +1.18% | 1,008,200 | 1兆4881億 | -5.32% | 17.62 | 1.58 |
| 09/26 | 5,150 | 5,240 | 5,070 | 5,100 | -1.35% | 1,598,800 | 1兆4708億 | -6.52% | 17.42 | 1.56 |
| 09/23 | 5,040 | 5,250 | 5,040 | 5,170 | -4.79% | 2,060,200 | 1兆4910億 | -5.43% | 17.65 | 1.58 |
| 09/21 | 5,290 | 5,440 | 5,240 | 5,430 | +2.26% | 1,089,500 | 1兆5660億 | -0.84% | 18.54 | 1.66 |
| 09/20 | 5,260 | 5,370 | 5,260 | 5,310 | -0.93% | 816,800 | 1兆5314億 | -2.87% | 18.13 | 1.62 |
| 09/16 | 5,340 | 5,400 | 5,320 | 5,360 | +1.32% | 916,200 | 1兆5458億 | -1.99% | 18.3 | 1.64 |
| 09/15 | 5,380 | 5,390 | 5,270 | 5,290 | -2.58% | 1,094,700 | 1兆5256億 | -3.11% | 18.06 | 1.62 |
| 09/14 | 5,450 | 5,510 | 5,390 | 5,430 | -1.45% | 746,600 | 1兆5660億 | -0.31% | 18.54 | 1.66 |
| 09/13 | 5,500 | 5,550 | 5,460 | 5,510 | -0.36% | 553,700 | 1兆5891億 | +1.49% | 18.82 | 1.68 |
| 09/12 | 5,650 | 5,660 | 5,500 | 5,530 | -2.3% | 947,400 | 1兆5949億 | +2.26% | 18.88 | 1.69 |
| 09/09 | 5,540 | 5,690 | 5,500 | 5,660 | +2.17% | 1,540,000 | 1兆6324億 | +5.22% | 19.33 | 1.73 |
| 09/08 | 5,630 | 5,680 | 5,460 | 5,540 | -3.48% | 1,647,800 | 1兆5977億 | +3.67% | 18.92 | 1.69 |
| 09/07 | 5,780 | 5,780 | 5,690 | 5,740 | -1.54% | 968,300 | 1兆6554億 | +8.1% | 19.6 | 1.75 |
| 09/06 | 5,830 | 5,880 | 5,810 | 5,830 | +0.34% | 726,000 | 1兆6814億 | +10.56% | 19.91 | 1.78 |
| 09/05 | 5,730 | 5,890 | 5,710 | 5,810 | +2.65% | 717,500 | 1兆6756億 | +10.9% | 19.84 | 1.78 |
| 09/02 | 5,630 | 5,720 | 5,600 | 5,660 | +0.53% | 862,500 | 1兆6324億 | +8.74% | 19.33 | 1.73 |
| 09/01 | 5,620 | 5,710 | 5,600 | 5,630 | -1.05% | 905,200 | 1兆6237億 | +8.79% | 19.23 | 1.72 |
| 08/31 | 5,610 | 5,750 | 5,600 | 5,690 | +2.71% | 1,157,700 | 1兆6410億 | +10.42% | 19.43 | 1.74 |
| 08/30 | 5,450 | 5,550 | 5,440 | 5,540 | +1.09% | 790,300 | 1兆5977億 | +8.08% | 18.92 | 1.69 |
| 08/29 | 5,340 | 5,510 | 5,310 | 5,480 | +4.58% | 1,011,700 | 1兆5804億 | +7.28% | 18.71 | 1.68 |
| 08/26 | 5,250 | 5,280 | 5,140 | 5,240 | -0.95% | 1,025,200 | 1兆5112億 | +3.03% | 17.89 | 1.6 |
| 08/25 | 5,250 | 5,360 | 5,250 | 5,290 | +0.95% | 1,133,300 | 1兆5256億 | +4.05% | 18.06 | 1.62 |
| 08/24 | 5,210 | 5,270 | 5,200 | 5,240 | -0.38% | 728,700 | 1兆5112億 | +3.19% | 17.89 | 1.6 |
| 08/23 | 5,300 | 5,350 | 5,230 | 5,260 | -1.68% | 690,800 | 1兆5170億 | +3.62% | 17.96 | 1.61 |
| 08/22 | 5,360 | 5,360 | 5,310 | 5,350 | +0.56% | 505,500 | 1兆5429億 | +5.61% | 18.27 | 1.64 |
| 08/19 | 5,390 | 5,390 | 5,250 | 5,320 | -0.75% | 579,400 | 1兆5343億 | +5.24% | 18.17 | 1.63 |
| 08/18 | 5,400 | 5,420 | 5,300 | 5,360 | -0.74% | 865,800 | 1兆5458億 | +6.39% | 18.3 | 1.64 |
| 08/17 | 5,260 | 5,450 | 5,230 | 5,400 | +3.85% | 858,700 | 1兆5574億 | +7.61% | 18.44 | 1.65 |
| 08/16 | 5,280 | 5,280 | 5,130 | 5,200 | -3.17% | 1,190,500 | 1兆4997億 | +4.25% | 17.76 | 1.59 |
| 08/15 | 5,500 | 5,620 | 5,360 | 5,370 | +4.88% | 1,060,500 | 1兆5487億 | +8.31% | 18.34 | 1.64 |
| 08/12 | 5,040 | 5,140 | 5,000 | 5,120 | +3.12% | 820,900 | 1兆4766億 | +4.04% | 17.48 | 1.57 |
| 08/10 | 4,940 | 5,010 | 4,910 | 4,965 | -0.6% | 698,200 | 1兆4319億 | +1.39% | 16.95 | 1.52 |
| 08/09 | 4,955 | 5,010 | 4,900 | 4,995 | +0.4% | 666,700 | 1兆4406億 | +2.21% | 17.06 | 1.53 |
| 08/08 | 4,920 | 4,975 | 4,835 | 4,975 | +3.32% | 953,400 | 1兆4348億 | +2.01% | 16.99 | 1.52 |
| 08/05 | 4,770 | 4,845 | 4,750 | 4,815 | +0.84% | 722,800 | 1兆3886億 | -1.07% | 16.44 | 1.47 |
| 08/04 | 4,710 | 4,785 | 4,635 | 4,775 | +1.7% | 1,080,900 | 1兆3771億 | -1.85% | 16.31 | 1.46 |
