PER
2016/04/21～2016/09/15
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 |
|---|
| 2020 | 7/1, 株式分割 1→3 |
| 2016 |
| 09/15 | 1,132 | 1,142 | 1,130 | 1,137 | -0.29% | 2,393,100 | 1兆9085億 | +0.77% | 34.76 | 2.89 |
| 09/14 | 1,150 | 1,155 | 1,137 | 1,140 | -1.3% | 3,096,000 | 1兆9141億 | +0.88% | 34.86 | 2.89 |
| 09/13 | 1,158 | 1,165 | 1,147 | 1,155 | +1.17% | 2,105,700 | 1兆9393億 | +1.94% | 35.32 | 2.93 |
| 09/12 | 1,147 | 1,152 | 1,137 | 1,142 | 0% | 1,968,900 | 1兆9169億 | +0.59% | 34.91 | 2.9 |
| 09/09 | 1,157 | 1,165 | 1,133 | 1,142 | -0.15% | 3,633,900 | 1兆9169億 | +0.5% | 34.91 | 2.9 |
| 09/08 | 1,137 | 1,147 | 1,130 | 1,143 | +0.59% | 2,522,700 | 1兆9197億 | +0.38% | 34.96 | 2.9 |
| 09/07 | 1,128 | 1,140 | 1,118 | 1,137 | 0% | 2,799,600 | 1兆9085億 | -0.55% | 34.76 | 2.89 |
| 09/06 | 1,143 | 1,153 | 1,133 | 1,137 | -1.3% | 3,072,300 | 1兆9085億 | -0.99% | 34.76 | 2.89 |
| 09/05 | 1,148 | 1,158 | 1,140 | 1,152 | +1.77% | 4,071,300 | 1兆9337億 | -0.2% | 35.21 | 2.92 |
| 09/02 | 1,112 | 1,145 | 1,107 | 1,132 | +3.66% | 5,910,900 | 1兆9001億 | -2.36% | 34.6 | 2.87 |
| 09/01 | 1,077 | 1,093 | 1,068 | 1,092 | +0.92% | 3,655,800 | 1兆8329億 | -6.38% | 33.38 | 2.77 |
| 08/31 | 1,072 | 1,083 | 1,067 | 1,082 | +1.56% | 3,534,000 | 1兆8161億 | -7.86% | 33.07 | 2.75 |
| 08/30 | 1,068 | 1,077 | 1,060 | 1,065 | -0.78% | 3,479,700 | 1兆7881億 | -9.97% | 32.56 | 2.7 |
| 08/29 | 1,098 | 1,098 | 1,068 | 1,073 | -0.46% | 4,134,600 | 1兆8021億 | -9.96% | 32.82 | 2.72 |
| 08/26 | 1,105 | 1,110 | 1,075 | 1,078 | -4.01% | 7,576,500 | 1兆8105億 | -10.21% | 32.97 | 2.74 |
| 08/25 | 1,103 | 1,153 | 1,093 | 1,123 | +0.6% | 7,834,800 | 1兆8861億 | -7.01% | 34.35 | 2.85 |
| 08/24 | 1,105 | 1,122 | 1,103 | 1,117 | +0.45% | 2,884,200 | 1兆8749億 | -7.94% | 34.14 | 2.83 |
| 08/23 | 1,088 | 1,127 | 1,087 | 1,112 | +1.99% | 3,672,300 | 1兆8665億 | -8.88% | 33.99 | 2.82 |
| 08/22 | 1,093 | 1,103 | 1,082 | 1,090 | +0.15% | 3,109,800 | 1兆8301億 | -11.09% | 33.33 | 2.77 |
| 08/19 | 1,113 | 1,118 | 1,063 | 1,088 | -3.26% | 5,943,600 | 1兆8273億 | -11.8% | 33.28 | 2.76 |
| 08/18 | 1,147 | 1,153 | 1,125 | 1,125 | -2.88% | 3,551,100 | 1兆8889億 | -9.35% | 34.4 | 2.86 |
| 08/17 | 1,163 | 1,167 | 1,148 | 1,158 | -0.71% | 2,674,200 | 1兆9449億 | -7.11% | 35.42 | 2.94 |
| 08/16 | 1,187 | 1,187 | 1,167 | 1,167 | -1.41% | 2,908,500 | 1兆9589億 | -6.74% | 35.67 | 2.96 |
| 08/15 | 1,200 | 1,207 | 1,173 | 1,183 | -3.53% | 2,280,000 | 1兆9868億 | -5.64% | 36.18 | 3 |
| 08/12 | 1,217 | 1,227 | 1,203 | 1,227 | +2.22% | 2,873,400 | 2兆596億 | -2.34% | 37.51 | 3.11 |
| 08/10 | 1,200 | 1,208 | 1,187 | 1,200 | +0.14% | 2,227,200 | 2兆148億 | -4.46% | 36.69 | 3.05 |
| 08/09 | 1,200 | 1,210 | 1,187 | 1,198 | -0.42% | 1,890,600 | 2兆120億 | -4.67% | 36.64 | 3.04 |
| 08/08 | 1,205 | 1,208 | 1,185 | 1,203 | +1.83% | 2,295,300 | 2兆204億 | -4.42% | 36.79 | 3.05 |
| 08/05 | 1,205 | 1,220 | 1,172 | 1,182 | -3.14% | 3,578,400 | 1兆9840億 | -6.29% | 36.13 | 3 |
| 08/04 | 1,233 | 1,240 | 1,203 | 1,220 | -1.35% | 3,303,300 | 2兆484億 | -3.33% | 37.3 | 3.1 |
| 08/03 | 1,218 | 1,248 | 1,218 | 1,237 | -1.85% | 3,331,500 | 2兆764億 | -1.93% | 37.81 | 3.14 |
| 08/02 | 1,272 | 1,285 | 1,260 | 1,260 | -2.07% | 2,622,300 | 2兆1156億 | 0% | 38.53 | 3.2 |
| 08/01 | 1,275 | 1,298 | 1,270 | 1,287 | -0.13% | 2,606,100 | 2兆1603億 | +2.36% | 39.34 | 3.27 |
| 07/29 | 1,270 | 1,298 | 1,258 | 1,288 | 0% | 4,068,600 | 2兆1631億 | +3.07% | 39.39 | 3.27 |
| 07/28 | 1,320 | 1,323 | 1,278 | 1,288 | -1.65% | 2,446,800 | 2兆1631億 | +3.31% | 39.39 | 3.27 |
| 07/27 | 1,317 | 1,333 | 1,310 | 1,310 | +1.16% | 4,920,000 | 2兆1995億 | +5.39% | 40.06 | 3.33 |
| 07/26 | 1,285 | 1,298 | 1,277 | 1,295 | -0.26% | 2,639,400 | 2兆1743億 | +4.44% | 39.6 | 3.29 |
| 07/25 | 1,327 | 1,327 | 1,293 | 1,298 | -0.13% | 3,066,600 | 2兆1799億 | +5.13% | 39.7 | 3.3 |
| 07/22 | 1,263 | 1,300 | 1,260 | 1,300 | +4.84% | 4,351,800 | 2兆1827億 | +5.61% | 39.75 | 3.3 |
| 07/21 | 1,272 | 1,275 | 1,232 | 1,240 | -1.2% | 2,553,900 | 2兆820億 | +1.14% | 37.92 | 3.15 |
| 07/20 | 1,267 | 1,275 | 1,243 | 1,255 | -1.7% | 3,382,500 | 2兆1072億 | +2.45% | 38.37 | 3.19 |
| 07/19 | 1,278 | 1,283 | 1,258 | 1,277 | +0.79% | 4,551,900 | 2兆1435億 | +4.3% | 39.04 | 3.24 |
| 07/15 | 1,287 | 1,293 | 1,263 | 1,267 | -1.94% | 3,529,800 | 2兆1268億 | +3.57% | 38.73 | 3.22 |
| 07/14 | 1,265 | 1,293 | 1,260 | 1,292 | +1.97% | 2,882,400 | 2兆1687億 | +5.61% | 39.5 | 3.28 |
| 07/13 | 1,303 | 1,303 | 1,262 | 1,267 | -1.04% | 2,866,200 | 2兆1268億 | +3.57% | 38.73 | 3.22 |
| 07/12 | 1,278 | 1,297 | 1,275 | 1,280 | +1.05% | 2,646,900 | 2兆1491億 | +4.66% | 39.14 | 3.25 |
| 07/11 | 1,250 | 1,278 | 1,250 | 1,267 | +3.26% | 2,293,800 | 2兆1268億 | +3.57% | 38.73 | 3.22 |
| 07/08 | 1,252 | 1,270 | 1,225 | 1,227 | -0.94% | 4,334,700 | 2兆596億 | +0.3% | 37.51 | 3.11 |
| 07/07 | 1,242 | 1,250 | 1,230 | 1,238 | +1.36% | 2,530,800 | 2兆792億 | +1.25% | 37.86 | 3.14 |
| 07/06 | 1,220 | 1,235 | 1,205 | 1,222 | -0.81% | 3,183,900 | 2兆512億 | -0.19% | 37.36 | 3.1 |
| 07/05 | 1,235 | 1,242 | 1,220 | 1,232 | -1.47% | 2,025,000 | 2兆680億 | +0.46% | 37.66 | 3.13 |
| 07/04 | 1,233 | 1,260 | 1,228 | 1,250 | +0.54% | 2,941,200 | 2兆988億 | +1.71% | 38.22 | 3.17 |
| 07/01 | 1,222 | 1,248 | 1,222 | 1,243 | +2.61% | 3,057,000 | 2兆876億 | +1% | 38.02 | 3.16 |
| 06/30 | 1,213 | 1,223 | 1,192 | 1,212 | +0.69% | 4,054,800 | 2兆344億 | -1.65% | 37.05 | 3.08 |
| 06/29 | 1,215 | 1,222 | 1,192 | 1,203 | 0% | 3,711,000 | 2兆204億 | -2.56% | 36.79 | 3.05 |
| 06/28 | 1,152 | 1,215 | 1,138 | 1,203 | +1.83% | 3,400,800 | 2兆204億 | -2.72% | 36.79 | 3.05 |
| 06/27 | 1,140 | 1,185 | 1,137 | 1,182 | +6.14% | 4,548,600 | 1兆9840億 | -4.7% | 36.13 | 3 |
| 06/24 | 1,215 | 1,223 | 1,098 | 1,113 | -7.99% | 5,115,900 | 1兆8693億 | -10.43% | 34.04 | 2.83 |
| 06/23 | 1,212 | 1,233 | 1,197 | 1,210 | +0.41% | 2,446,200 | 2兆316億 | -3.2% | 37 | 3.07 |
| 06/22 | 1,210 | 1,217 | 1,192 | 1,205 | -0.82% | 2,064,300 | 2兆232億 | -3.83% | 36.84 | 3.06 |
| 06/21 | 1,178 | 1,220 | 1,170 | 1,215 | +2.82% | 3,353,100 | 2兆400億 | -3.11% | 37.15 | 3.08 |
| 06/20 | 1,197 | 1,203 | 1,175 | 1,182 | -0.56% | 4,727,100 | 1兆9840億 | -5.84% | 36.13 | 3 |
| 06/17 | 1,208 | 1,217 | 1,187 | 1,188 | +0.14% | 7,297,500 | 1兆9952億 | -5.46% | 36.33 | 3.02 |
| 06/16 | 1,213 | 1,222 | 1,180 | 1,187 | -2.86% | 3,065,400 | 1兆9924億 | -5.67% | 36.28 | 3.01 |
| 06/15 | 1,217 | 1,225 | 1,210 | 1,222 | -0.14% | 2,220,000 | 2兆512億 | -2.97% | 37.35 | 3.1 |
| 06/14 | 1,247 | 1,247 | 1,210 | 1,223 | -1.34% | 2,714,100 | 2兆540億 | -2.91% | 37.4 | 3.11 |
| 06/13 | 1,263 | 1,268 | 1,233 | 1,240 | -2.49% | 2,258,100 | 2兆820億 | -1.59% | 37.91 | 3.15 |
| 06/10 | 1,283 | 1,283 | 1,262 | 1,272 | -0.78% | 5,031,000 | 2兆1352億 | +1.09% | 38.88 | 3.23 |
| 06/09 | 1,277 | 1,285 | 1,267 | 1,282 | -0.39% | 2,206,800 | 2兆1519億 | +2.12% | 39.19 | 3.25 |
| 06/08 | 1,270 | 1,288 | 1,258 | 1,287 | +1.71% | 2,640,900 | 2兆1603億 | +2.69% | 39.34 | 3.27 |
| 06/07 | 1,262 | 1,270 | 1,250 | 1,265 | +0.26% | 2,342,700 | 2兆1240億 | +1.12% | 38.68 | 3.21 |
| 06/06 | 1,237 | 1,265 | 1,228 | 1,262 | +1.07% | 2,171,100 | 2兆1184億 | +0.77% | 38.58 | 3.2 |
| 06/03 | 1,255 | 1,263 | 1,233 | 1,248 | -0.27% | 2,435,400 | 2兆960億 | -0.37% | 38.17 | 3.17 |
| 06/02 | 1,265 | 1,285 | 1,237 | 1,252 | -1.96% | 2,978,100 | 2兆1016億 | -0.19% | 38.27 | 3.18 |
| 06/01 | 1,288 | 1,295 | 1,268 | 1,277 | -1.67% | 2,219,700 | 2兆1435億 | +1.65% | 39.04 | 3.24 |
| 05/31 | 1,297 | 1,302 | 1,287 | 1,298 | -0.64% | 3,034,200 | 2兆1799億 | +3.37% | 39.7 | 3.3 |
| 05/30 | 1,292 | 1,307 | 1,283 | 1,307 | +2.62% | 2,192,100 | 2兆1939億 | +4.2% | 39.95 | 3.32 |
| 05/27 | 1,287 | 1,290 | 1,273 | 1,273 | -0.65% | 1,557,300 | 2兆1380億 | +1.95% | 38.93 | 3.23 |
| 05/26 | 1,283 | 1,292 | 1,270 | 1,282 | +1.72% | 1,937,100 | 2兆1519億 | +2.86% | 39.19 | 3.25 |
| 05/25 | 1,282 | 1,283 | 1,258 | 1,260 | -0.26% | 1,954,500 | 2兆1156億 | +1.29% | 38.53 | 3.2 |
| 05/24 | 1,272 | 1,273 | 1,258 | 1,263 | -0.92% | 2,683,500 | 2兆1212億 | +1.72% | 38.63 | 3.21 |
| 05/23 | 1,278 | 1,283 | 1,267 | 1,275 | -0.78% | 2,250,900 | 2兆1407億 | +3.07% | 38.98 | 3.24 |
| 05/20 | 1,265 | 1,292 | 1,263 | 1,285 | +1.18% | 3,501,000 | 2兆1575億 | +4.39% | 39.29 | 3.26 |
| 05/19 | 1,270 | 1,287 | 1,250 | 1,270 | +2.42% | 3,096,300 | 2兆1324億 | +3.67% | 38.83 | 3.22 |
| 05/18 | 1,223 | 1,252 | 1,223 | 1,240 | 0% | 3,408,600 | 2兆820億 | +1.72% | 37.91 | 3.15 |
| 05/17 | 1,230 | 1,240 | 1,222 | 1,240 | +1.92% | 2,109,600 | 2兆820億 | +2.06% | 37.91 | 3.15 |
| 05/16 | 1,222 | 1,230 | 1,212 | 1,217 | 0% | 2,005,800 | 2兆428億 | +0.63% | 37.2 | 3.09 |
| 05/13 | 1,240 | 1,247 | 1,212 | 1,217 | -0.41% | 3,860,700 | 2兆428億 | +1.05% | 37.2 | 3.09 |
| 05/12 | 1,210 | 1,227 | 1,210 | 1,222 | -0.95% | 2,717,700 | 2兆512億 | +1.89% | 37.35 | 3.1 |
| 05/11 | 1,233 | 1,237 | 1,213 | 1,233 | +0.54% | 2,194,200 | 2兆708億 | +3.29% | 37.71 | 3.13 |
| 05/10 | 1,213 | 1,232 | 1,207 | 1,227 | +2.51% | 2,783,100 | 2兆596億 | +2.99% | 37.51 | 3.11 |
| 05/09 | 1,218 | 1,225 | 1,195 | 1,197 | -1.1% | 2,626,200 | 2兆92億 | +0.64% | 36.59 | 3.04 |
| 05/06 | 1,212 | 1,228 | 1,202 | 1,210 | -0.14% | 2,595,300 | 2兆316億 | +1.85% | 37 | 3.07 |
| 05/02 | 1,210 | 1,225 | 1,200 | 1,212 | -3.32% | 2,958,300 | 2兆344億 | +2.16% | 37.05 | 3.08 |
| 04/28 | 1,318 | 1,318 | 1,245 | 1,253 | -2.59% | 4,512,600 | 2兆1044億 | +5.95% | 38.32 | 3.18 |
| 04/27 | 1,327 | 1,330 | 1,280 | 1,287 | +0.26% | 5,752,800 | 2兆1603億 | +9.22% | 39.34 | 3.27 |
| 04/26 | 1,280 | 1,287 | 1,265 | 1,283 | +0.39% | 2,350,500 | 2兆1547億 | +9.5% | 39.24 | 3.26 |
| 04/25 | 1,330 | 1,332 | 1,265 | 1,278 | -0.65% | 4,472,700 | 2兆1463億 | +9.63% | 39.09 | 3.25 |
| 04/22 | 1,278 | 1,287 | 1,262 | 1,287 | +0.39% | 3,471,300 | 2兆1603億 | +11.02% | 39.34 | 3.27 |
| 04/21 | 1,277 | 1,283 | 1,267 | 1,282 | +2.95% | 5,121,000 | 2兆1519億 | +11.16% | 39.19 | 3.25 |
