PER
2016/07/14~2016/12/09
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 |
12/09 | 1,013 | 1,038 | 1,012 | 1,032 | +1.64% | 7,127,100 | 1兆7322億 | -4.12% | 31.55 | 2.62 |
12/08 | 1,018 | 1,020 | 1,003 | 1,015 | -0.49% | 3,990,000 | 1兆7042億 | -6.02% | 31.04 | 2.58 |
12/07 | 1,032 | 1,033 | 1,020 | 1,020 | -0.97% | 2,743,200 | 1兆7126億 | -6.08% | 31.19 | 2.59 |
12/06 | 1,048 | 1,048 | 1,027 | 1,030 | +0.16% | 3,639,000 | 1兆7294億 | -5.76% | 31.5 | 2.61 |
12/05 | 1,047 | 1,053 | 1,025 | 1,028 | -2.22% | 4,206,600 | 1兆7266億 | -6.52% | 31.45 | 2.61 |
12/02 | 1,060 | 1,065 | 1,038 | 1,052 | -1.56% | 4,532,700 | 1兆7658億 | -4.83% | 32.16 | 2.67 |
12/01 | 1,073 | 1,085 | 1,065 | 1,068 | -0.31% | 4,311,600 | 1兆7937億 | -3.67% | 32.67 | 2.71 |
11/30 | 1,083 | 1,083 | 1,068 | 1,072 | -1.08% | 4,415,700 | 1兆7993億 | -3.8% | 32.77 | 2.72 |
11/29 | 1,073 | 1,090 | 1,073 | 1,083 | +0.46% | 2,809,200 | 1兆8189億 | -3.19% | 33.13 | 2.75 |
11/28 | 1,077 | 1,083 | 1,075 | 1,078 | -0.61% | 2,718,900 | 1兆8105億 | -3.98% | 32.97 | 2.74 |
11/25 | 1,078 | 1,087 | 1,077 | 1,085 | +0.93% | 3,074,100 | 1兆8217億 | -3.81% | 33.18 | 2.75 |
11/24 | 1,098 | 1,100 | 1,072 | 1,075 | -2.57% | 4,905,000 | 1兆8049億 | -5.04% | 32.87 | 2.73 |
11/22 | 1,100 | 1,105 | 1,095 | 1,103 | 0% | 3,596,100 | 1兆8525億 | -2.96% | 33.74 | 2.8 |
11/21 | 1,097 | 1,107 | 1,097 | 1,103 | +0.61% | 3,466,200 | 1兆8525億 | -3.22% | 33.74 | 2.8 |
11/18 | 1,108 | 1,115 | 1,090 | 1,097 | -1.05% | 4,367,400 | 1兆8413億 | -4.05% | 33.54 | 2.78 |
11/17 | 1,087 | 1,110 | 1,087 | 1,108 | -0.15% | 2,909,400 | 1兆8609億 | -3.46% | 33.89 | 2.81 |
11/16 | 1,100 | 1,113 | 1,095 | 1,110 | +1.68% | 3,646,800 | 1兆8637億 | -3.65% | 33.94 | 2.82 |
11/15 | 1,103 | 1,108 | 1,088 | 1,092 | -0.61% | 3,644,700 | 1兆8329億 | -5.73% | 33.38 | 2.77 |
11/14 | 1,108 | 1,117 | 1,093 | 1,098 | 0% | 3,641,700 | 1兆8441億 | -5.56% | 33.59 | 2.79 |
11/11 | 1,127 | 1,128 | 1,097 | 1,098 | -1.79% | 7,593,600 | 1兆8441億 | -5.96% | 33.59 | 2.79 |
11/10 | 1,108 | 1,123 | 1,095 | 1,118 | +7.7% | 5,858,100 | 1兆8777億 | -4.66% | 34.2 | 2.84 |
11/09 | 1,097 | 1,112 | 1,037 | 1,038 | -4.45% | 7,300,200 | 1兆7434億 | -11.78% | 31.75 | 2.64 |
11/08 | 1,112 | 1,112 | 1,080 | 1,087 | -2.25% | 3,049,200 | 1兆8245億 | -8.22% | 33.23 | 2.76 |
11/07 | 1,108 | 1,115 | 1,100 | 1,112 | +1.83% | 4,033,800 | 1兆8665億 | -6.5% | 33.99 | 2.82 |
11/04 | 1,067 | 1,097 | 1,050 | 1,092 | -4.1% | 8,200,200 | 1兆8329億 | -8.57% | 33.38 | 2.77 |
11/02 | 1,160 | 1,160 | 1,125 | 1,138 | -1.87% | 2,629,800 | 1兆9113億 | -5.06% | 34.81 | 2.89 |
11/01 | 1,185 | 1,188 | 1,158 | 1,160 | -2.79% | 3,039,900 | 1兆9477億 | -3.49% | 35.47 | 2.94 |
10/31 | 1,190 | 1,202 | 1,183 | 1,193 | -0.42% | 2,927,700 | 2兆36億 | -0.89% | 36.49 | 3.03 |
10/28 | 1,183 | 1,203 | 1,178 | 1,198 | +3.3% | 5,118,600 | 2兆120億 | -0.55% | 36.64 | 3.04 |
10/27 | 1,163 | 1,167 | 1,148 | 1,160 | -0.29% | 3,406,800 | 1兆9477億 | -3.73% | 35.47 | 2.94 |
10/26 | 1,143 | 1,197 | 1,130 | 1,163 | -2.24% | 7,536,600 | 1兆9533億 | -3.54% | 35.57 | 2.95 |
10/25 | 1,197 | 1,198 | 1,180 | 1,190 | 0% | 1,847,700 | 1兆9980億 | -1.33% | 36.39 | 3.02 |
10/24 | 1,192 | 1,200 | 1,185 | 1,190 | +0.42% | 2,083,800 | 1兆9980億 | -1.08% | 36.39 | 3.02 |
10/21 | 1,208 | 1,208 | 1,183 | 1,185 | -0.97% | 2,803,500 | 1兆9896億 | -1.33% | 36.24 | 3.01 |
10/20 | 1,190 | 1,200 | 1,183 | 1,197 | +0.42% | 3,002,400 | 2兆92億 | -0.28% | 36.59 | 3.04 |
10/19 | 1,192 | 1,205 | 1,187 | 1,192 | -0.28% | 2,476,500 | 2兆8億 | -0.53% | 36.44 | 3.03 |
10/18 | 1,178 | 1,205 | 1,178 | 1,195 | +0.84% | 2,177,100 | 2兆64億 | -0.08% | 36.54 | 3.03 |
10/17 | 1,178 | 1,188 | 1,168 | 1,185 | +0.14% | 3,126,300 | 1兆9896億 | -0.75% | 36.24 | 3.01 |
10/14 | 1,192 | 1,203 | 1,182 | 1,183 | -2.61% | 4,572,300 | 1兆9868億 | -0.73% | 36.19 | 3 |
10/13 | 1,215 | 1,225 | 1,210 | 1,215 | -0.41% | 2,175,300 | 2兆400億 | +2.1% | 37.15 | 3.08 |
10/12 | 1,223 | 1,232 | 1,217 | 1,220 | -1.74% | 2,333,400 | 2兆484億 | +2.69% | 37.31 | 3.1 |
10/11 | 1,230 | 1,242 | 1,225 | 1,242 | +2.05% | 2,478,900 | 2兆848億 | +4.87% | 37.97 | 3.15 |
10/07 | 1,225 | 1,228 | 1,212 | 1,217 | -0.68% | 1,113,300 | 2兆428億 | +3.28% | 37.2 | 3.09 |
10/06 | 1,233 | 1,233 | 1,212 | 1,225 | -0.14% | 1,861,500 | 2兆568億 | +4.43% | 37.46 | 3.11 |
10/05 | 1,228 | 1,233 | 1,215 | 1,227 | +0.55% | 1,860,000 | 2兆596億 | +5.2% | 37.51 | 3.11 |
10/04 | 1,210 | 1,220 | 1,200 | 1,220 | 0% | 2,914,500 | 2兆484億 | +5.17% | 37.31 | 3.1 |
10/03 | 1,222 | 1,227 | 1,213 | 1,220 | +0.69% | 1,317,600 | 2兆484億 | +5.72% | 37.31 | 3.1 |
09/30 | 1,213 | 1,222 | 1,198 | 1,212 | -0.82% | 2,633,700 | 2兆344億 | +5.27% | 37.05 | 3.08 |
09/29 | 1,220 | 1,230 | 1,212 | 1,222 | +0.55% | 2,440,800 | 2兆512億 | +6.51% | 37.36 | 3.1 |
09/28 | 1,210 | 1,218 | 1,203 | 1,215 | -0.95% | 2,321,100 | 2兆400億 | +6.39% | 37.15 | 3.08 |
09/27 | 1,213 | 1,227 | 1,198 | 1,227 | +0.68% | 3,126,900 | 2兆596億 | +7.89% | 37.51 | 3.11 |
09/26 | 1,217 | 1,237 | 1,215 | 1,218 | +0.14% | 3,653,100 | 2兆456億 | +7.63% | 37.25 | 3.09 |
09/23 | 1,215 | 1,225 | 1,202 | 1,217 | +1.25% | 4,425,300 | 2兆428億 | +7.86% | 37.2 | 3.09 |
09/21 | 1,157 | 1,202 | 1,155 | 1,202 | +3.44% | 3,464,700 | 2兆176億 | +6.72% | 36.74 | 3.05 |
09/20 | 1,142 | 1,165 | 1,142 | 1,162 | -0.14% | 3,663,600 | 1兆9505億 | +3.35% | 35.52 | 2.95 |
09/16 | 1,142 | 1,165 | 1,138 | 1,163 | +2.35% | 2,380,200 | 1兆9533億 | +3.41% | 35.57 | 2.95 |
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 |