PER
2015/12/28～2016/05/26
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 |
| 05/26 | 170 | 170 | 166 | 167 | -1.18% | 94,800 | 104億2062万 | -0.6% | 20.19 | 1.83 |
| 05/25 | 168 | 169 | 168 | 169 | +0.6% | 61,000 | 105億4541万 | 0% | 20.44 | 1.85 |
| 05/24 | 167 | 169 | 166 | 168 | 0% | 79,100 | 104億8302万 | -0.59% | 20.32 | 1.84 |
| 05/23 | 168 | 169 | 166 | 168 | -0.59% | 229,300 | 104億8302万 | -0.59% | 20.32 | 1.84 |
| 05/20 | 169 | 170 | 168 | 169 | 0% | 79,800 | 105億4541万 | 0% | 20.44 | 1.85 |
| 05/19 | 169 | 170 | 167 | 169 | +1.2% | 100,400 | 105億4541万 | +0.6% | 20.44 | 1.85 |
| 05/18 | 168 | 169 | 165 | 167 | -0.6% | 200,400 | 104億2062万 | -0.6% | 20.19 | 1.83 |
| 05/17 | 166 | 168 | 166 | 168 | +1.2% | 50,100 | 104億8302万 | 0% | 20.32 | 1.84 |
| 05/16 | 167 | 167 | 165 | 166 | -1.19% | 343,100 | 103億5822万 | -1.19% | 20.07 | 1.81 |
| 05/13 | 171 | 171 | 168 | 168 | -2.33% | 103,600 | 104億8302万 | 0% | 20.32 | 1.84 |
| 05/12 | 167 | 172 | 167 | 172 | +2.38% | 207,300 | 107億3261万 | +2.38% | 20.8 | 1.88 |
| 05/11 | 170 | 171 | 168 | 168 | -1.75% | 204,900 | 104億8302万 | 0% | 20.32 | 1.84 |
| 05/10 | 169 | 172 | 169 | 171 | +1.18% | 142,100 | 106億7021万 | +1.79% | 20.68 | 1.87 |
| 05/09 | 168 | 171 | 167 | 169 | +0.6% | 149,300 | 105億4541万 | +0.6% | 20.44 | 1.85 |
| 05/06 | 166 | 168 | 165 | 168 | +1.82% | 148,400 | 104億8302万 | 0% | 20.32 | 1.84 |
| 05/02 | 164 | 165 | 163 | 165 | 0% | 185,500 | 102億9582万 | -1.79% | 19.95 | 1.8 |
| 04/28 | 168 | 172 | 165 | 165 | -1.2% | 556,600 | 102億9582万 | -1.79% | 19.95 | 1.81 |
| 04/27 | 168 | 170 | 167 | 167 | -1.18% | 488,100 | 104億2062万 | -0.6% | 20.19 | 1.83 |
| 04/26 | 168 | 169 | 167 | 169 | +0.6% | 211,300 | 105億4541万 | +1.2% | 20.44 | 1.85 |
| 04/25 | 172 | 173 | 168 | 168 | -2.89% | 402,500 | 104億8302万 | +0.6% | 20.32 | 1.84 |
| 04/22 | 171 | 173 | 170 | 173 | +0.58% | 166,800 | 107億9501万 | +3.59% | 20.92 | 1.9 |
| 04/21 | 171 | 173 | 171 | 172 | +1.18% | 155,700 | 107億3261万 | +3.61% | 20.8 | 1.88 |
| 04/20 | 171 | 174 | 170 | 170 | 0% | 323,900 | 106億781万 | +2.41% | 20.56 | 1.86 |
| 04/19 | 168 | 170 | 167 | 170 | +2.41% | 224,700 | 106億781万 | +2.41% | 20.56 | 1.86 |
| 04/18 | 168 | 169 | 165 | 166 | -3.49% | 248,500 | 103億5822万 | +0.61% | 20.07 | 1.82 |
| 04/15 | 169 | 174 | 169 | 172 | +1.78% | 262,300 | 107億3261万 | +4.24% | 20.8 | 1.88 |
| 04/14 | 170 | 170 | 168 | 169 | +0.6% | 125,800 | 105億4541万 | +3.05% | 20.44 | 1.85 |
| 04/13 | 167 | 170 | 166 | 168 | +2.44% | 172,700 | 104億8302万 | +3.07% | 20.32 | 1.84 |
| 04/12 | 165 | 169 | 164 | 164 | 0% | 242,000 | 102億3342万 | +0.61% | 19.83 | 1.8 |
| 04/11 | 166 | 166 | 162 | 164 | -1.2% | 187,800 | 102億3342万 | +0.61% | 19.83 | 1.8 |
| 04/08 | 163 | 166 | 160 | 166 | +1.84% | 407,000 | 103億5822万 | +2.47% | 20.07 | 1.82 |
| 04/07 | 164 | 167 | 163 | 163 | 0% | 197,300 | 101億7102万 | +0.62% | 19.71 | 1.79 |
| 04/06 | 162 | 165 | 162 | 163 | 0% | 239,300 | 101億7102万 | +1.24% | 19.71 | 1.79 |
| 04/05 | 169 | 170 | 163 | 163 | -4.12% | 443,800 | 101億7102万 | +1.24% | 19.71 | 1.79 |
| 04/04 | 166 | 173 | 166 | 170 | +1.19% | 383,500 | 106億781万 | +6.25% | 20.56 | 1.86 |
| 04/01 | 177 | 177 | 167 | 168 | -5.62% | 688,400 | 104億8302万 | +5% | 20.32 | 1.84 |
| 03/31 | 169 | 179 | 169 | 178 | +5.95% | 1,199,400 | 111億700万 | +11.95% | 21.53 | 1.95 |
| 03/30 | 171 | 171 | 166 | 168 | -2.33% | 403,300 | 104億8302万 | +6.33% | 20.32 | 1.84 |
| 03/29 | 164 | 173 | 162 | 172 | +4.88% | 764,600 | 107億3261万 | +8.86% | 20.8 | 1.88 |
| 03/28 | 163 | 164 | 162 | 164 | +1.86% | 235,700 | 102億3342万 | +4.46% | 19.83 | 1.8 |
| 03/25 | 162 | 163 | 160 | 161 | -0.62% | 208,400 | 100億4622万 | +2.55% | 19.47 | 1.76 |
| 03/24 | 162 | 163 | 160 | 162 | +1.25% | 143,700 | 101億862万 | +3.85% | 19.59 | 1.77 |
| 03/23 | 163 | 164 | 160 | 160 | -1.84% | 333,700 | 99億8382万 | +2.56% | 19.35 | 1.75 |
| 03/22 | 161 | 165 | 160 | 163 | +1.24% | 345,200 | 101億7102万 | +4.49% | 19.71 | 1.79 |
| 03/18 | 159 | 163 | 158 | 161 | +1.9% | 324,200 | 100億4622万 | +3.87% | 19.47 | 1.76 |
| 03/17 | 161 | 165 | 158 | 158 | -1.86% | 405,800 | 98億5903万 | +1.94% | 19.11 | 1.73 |
| 03/16 | 164 | 164 | 161 | 161 | -2.42% | 261,600 | 100億4622万 | +4.55% | 19.47 | 1.76 |
| 03/15 | 163 | 166 | 163 | 165 | +1.23% | 411,000 | 102億9582万 | +7.14% | 19.95 | 1.81 |
| 03/14 | 155 | 168 | 154 | 163 | +7.24% | 1,297,700 | 101億7102万 | +5.16% | 19.71 | 1.79 |
| 03/11 | 152 | 154 | 151 | 152 | 0% | 311,000 | 94億8463万 | -1.94% | 18.38 | 1.67 |
| 03/10 | 152 | 154 | 152 | 152 | 0% | 213,400 | 94億8463万 | -2.56% | 18.38 | 1.67 |
| 03/09 | 155 | 155 | 150 | 152 | -2.56% | 381,800 | 94億8463万 | -3.18% | 18.38 | 1.67 |
| 03/08 | 159 | 160 | 155 | 156 | -1.89% | 283,300 | 97億3423万 | -1.27% | 18.86 | 1.71 |
| 03/07 | 158 | 161 | 157 | 159 | +0.63% | 296,900 | 99億2142万 | 0% | 19.23 | 1.74 |
| 03/04 | 153 | 158 | 152 | 158 | +3.27% | 304,600 | 98億5903万 | -1.25% | 19.11 | 1.73 |
| 03/03 | 150 | 153 | 150 | 153 | +2% | 251,700 | 95億4703万 | -4.97% | 18.5 | 1.68 |
| 03/02 | 151 | 152 | 150 | 150 | +0.67% | 267,100 | 93億5983万 | -7.41% | 18.14 | 1.64 |
| 03/01 | 149 | 150 | 146 | 149 | 0% | 321,900 | 92億9744万 | -9.15% | 18.02 | 1.63 |
| 02/29 | 152 | 153 | 149 | 149 | -4.49% | 871,500 | 92億9744万 | -10.24% | 18.02 | 1.63 |
| 02/26 | 156 | 158 | 154 | 156 | 0% | 206,100 | 97億3423万 | -6.59% | 18.86 | 1.71 |
| 02/25 | 152 | 157 | 152 | 156 | +1.96% | 180,500 | 97億3423万 | -7.14% | 18.86 | 1.71 |
| 02/24 | 153 | 155 | 150 | 153 | 0% | 293,600 | 95億4703万 | -9.47% | 18.5 | 1.68 |
| 02/23 | 161 | 162 | 152 | 153 | -4.38% | 910,800 | 95億4703万 | -10% | 18.5 | 1.68 |
| 02/22 | 155 | 162 | 155 | 160 | +3.23% | 519,900 | 99億8382万 | -6.43% | 19.35 | 1.75 |
| 02/19 | 156 | 156 | 151 | 155 | +0.65% | 213,700 | 96億7183万 | -9.88% | 18.74 | 1.7 |
| 02/18 | 152 | 156 | 151 | 154 | +3.36% | 334,400 | 96億943万 | -11.49% | 18.62 | 1.69 |
| 02/17 | 153 | 157 | 146 | 149 | -2.61% | 496,800 | 92億9744万 | -15.34% | 18.02 | 1.63 |
| 02/16 | 154 | 158 | 151 | 153 | 0% | 579,100 | 95億4703万 | -13.56% | 18.5 | 1.68 |
| 02/15 | 153 | 155 | 148 | 153 | +6.25% | 523,100 | 95億4703万 | -14.53% | 18.5 | 1.68 |
| 02/12 | 146 | 152 | 138 | 144 | -6.49% | 1,052,400 | 89億8544万 | -20.44% | 17.41 | 1.58 |
| 02/10 | 162 | 162 | 153 | 154 | -5.52% | 655,500 | 96億943万 | -15.85% | 18.62 | 1.69 |
| 02/09 | 166 | 168 | 161 | 163 | -4.12% | 413,400 | 101億7102万 | -11.89% | 19.71 | 1.79 |
| 02/08 | 166 | 172 | 166 | 170 | 0% | 365,000 | 106億781万 | -8.6% | 20.56 | 1.86 |
| 02/05 | 171 | 172 | 166 | 170 | -1.16% | 425,100 | 106億781万 | -9.09% | 20.56 | 1.86 |
| 02/04 | 177 | 177 | 172 | 172 | -2.82% | 411,800 | 107億3261万 | -8.99% | 20.8 | 1.88 |
| 02/03 | 180 | 180 | 175 | 177 | -3.28% | 429,000 | 110億4461万 | -6.84% | 21.4 | 1.94 |
| 02/02 | 188 | 188 | 181 | 183 | -2.66% | 219,300 | 114億1900万 | -3.68% | 22.13 | 2 |
| 02/01 | 186 | 188 | 184 | 188 | +2.73% | 617,700 | 117億3099万 | -1.05% | 22.73 | 2.06 |
| 01/29 | 183 | 185 | 178 | 183 | -1.08% | 903,200 | 114億1900万 | -3.68% | 22.13 | 2.13 |
| 01/28 | 182 | 186 | 181 | 185 | +1.09% | 388,900 | 115億4380万 | -3.14% | 22.37 | 2.15 |
| 01/27 | 184 | 185 | 180 | 183 | -2.66% | 1,715,700 | 114億1900万 | -4.19% | 22.13 | 2.13 |
| 01/26 | 190 | 190 | 186 | 188 | -0.53% | 3,180,400 | 117億3099万 | -2.08% | 22.73 | 2.19 |
| 01/25 | 188 | 192 | 184 | 189 | +3.85% | 1,072,300 | 117億9339万 | -2.07% | 22.86 | 2.2 |
| 01/22 | 180 | 184 | 180 | 182 | +3.41% | 611,700 | 113億5660万 | -5.7% | 22.01 | 2.12 |
| 01/21 | 181 | 183 | 175 | 176 | -3.83% | 860,900 | 109億8221万 | -9.28% | 21.28 | 2.05 |
| 01/20 | 185 | 190 | 181 | 183 | -0.54% | 658,300 | 114億1900万 | -6.15% | 22.13 | 2.13 |
| 01/19 | 187 | 189 | 184 | 184 | -0.54% | 333,600 | 114億8140万 | -6.6% | 22.25 | 2.14 |
| 01/18 | 184 | 187 | 183 | 185 | -2.12% | 482,700 | 115億4380万 | -7.04% | 22.37 | 2.15 |
| 01/15 | 193 | 195 | 188 | 189 | -1.56% | 432,100 | 117億9339万 | -5.97% | 22.86 | 2.2 |
| 01/14 | 193 | 194 | 188 | 192 | -2.04% | 658,100 | 119億8059万 | -5.42% | 23.22 | 2.23 |
| 01/13 | 193 | 197 | 192 | 196 | +3.7% | 530,300 | 122億3019万 | -4.39% | 23.7 | 2.28 |
| 01/12 | 195 | 195 | 187 | 189 | -3.08% | 784,200 | 117億9339万 | -8.7% | 22.86 | 2.2 |
| 01/08 | 195 | 199 | 193 | 195 | 0% | 724,000 | 121億6779万 | -6.7% | 23.58 | 2.27 |
| 01/07 | 197 | 198 | 194 | 195 | -2.01% | 504,900 | 121億6779万 | -7.58% | 23.58 | 2.27 |
| 01/06 | 200 | 201 | 197 | 199 | -0.5% | 632,000 | 124億1738万 | -6.57% | 24.06 | 2.32 |
| 01/05 | 199 | 200 | 196 | 200 | +0.5% | 681,200 | 124億7978万 | -6.54% | 24.19 | 2.33 |
| 01/04 | 200 | 202 | 198 | 199 | -0.5% | 636,200 | 124億1738万 | -7.44% | 24.06 | 2.32 |
| 2015 |
| 12/30 | 202 | 202 | 198 | 200 | -0.5% | 570,800 | 124億7978万 | -7.41% | 24.19 | 2.33 |
| 12/29 | 199 | 201 | 198 | 201 | +1.52% | 418,000 | 125億4218万 | -6.94% | 24.31 | 2.34 |
| 12/28 | 193 | 199 | 191 | 198 | +4.21% | 583,700 | 123億5498万 | -8.76% | 23.94 | 2.3 |
