PER
2015/09/03～2016/02/03
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 |
|---|
| 2018 | 4/1, 株式分割 1→2 |
| 2016 |
| 02/03 | 1,045 | 1,093 | 1,037 | 1,078 | +2.62% | 2,644,800 | 2586億 | -3.79% | 13.83 | 1.39 |
| 02/02 | 1,048 | 1,064 | 1,042 | 1,050 | +4.69% | 2,308,200 | 2520億 | -6.58% | 13.47 | 1.35 |
| 02/01 | 977 | 1,013 | 974 | 1,003 | +3.62% | 2,536,800 | 2407億2000万 | -11.16% | 12.87 | 1.29 |
| 01/29 | 1,000 | 1,001 | 927 | 968 | -14.37% | 3,991,800 | 2323億2000万 | -14.86% | 12.42 | 1.25 |
| 01/28 | 1,102 | 1,143 | 1,102 | 1,131 | +0.31% | 937,200 | 2713億2000万 | -1.44% | 14.51 | 1.46 |
| 01/27 | 1,123 | 1,133 | 1,117 | 1,127 | +2.22% | 544,000 | 2704億8000万 | -2% | 14.46 | 1.45 |
| 01/26 | 1,116 | 1,118 | 1,102 | 1,103 | -1.96% | 638,800 | 2646億 | -4.46% | 14.15 | 1.42 |
| 01/25 | 1,122 | 1,130 | 1,106 | 1,125 | +1.72% | 685,200 | 2698億8000万 | -2.98% | 14.43 | 1.45 |
| 01/22 | 1,080 | 1,106 | 1,070 | 1,106 | +5.39% | 873,200 | 2653億2000万 | -4.86% | 14.19 | 1.43 |
| 01/21 | 1,067 | 1,095 | 1,045 | 1,049 | -2.33% | 808,800 | 2517億6000万 | -10.11% | 13.46 | 1.35 |
| 01/20 | 1,090 | 1,102 | 1,071 | 1,074 | -1.74% | 893,200 | 2577億6000万 | -8.52% | 13.78 | 1.39 |
| 01/19 | 1,100 | 1,110 | 1,083 | 1,093 | -1% | 461,200 | 2623億2000万 | -7.45% | 14.03 | 1.41 |
| 01/18 | 1,096 | 1,107 | 1,087 | 1,104 | -0.76% | 597,800 | 2649億6000万 | -6.99% | 14.17 | 1.42 |
| 01/15 | 1,139 | 1,153 | 1,111 | 1,113 | -0.09% | 1,089,200 | 2670億 | -6.75% | 14.28 | 1.43 |
| 01/14 | 1,120 | 1,124 | 1,095 | 1,114 | -2.54% | 877,200 | 2672億4000万 | -7.13% | 14.29 | 1.44 |
| 01/13 | 1,128 | 1,150 | 1,125 | 1,143 | +3.35% | 846,000 | 2742億 | -5.27% | 14.66 | 1.47 |
| 01/12 | 1,147 | 1,147 | 1,105 | 1,106 | -4.7% | 1,352,200 | 2653億2000万 | -8.79% | 14.19 | 1.43 |
| 01/08 | 1,158 | 1,172 | 1,151 | 1,160 | -0.39% | 929,600 | 2784億 | -4.84% | 14.89 | 1.5 |
| 01/07 | 1,178 | 1,188 | 1,162 | 1,165 | -1.56% | 955,600 | 2794億8000万 | -4.86% | 14.94 | 1.5 |
| 01/06 | 1,209 | 1,214 | 1,178 | 1,183 | -2.31% | 578,400 | 2839億2000万 | -3.66% | 15.18 | 1.53 |
| 01/05 | 1,196 | 1,219 | 1,193 | 1,211 | +0.83% | 564,200 | 2906億4000万 | -1.62% | 15.54 | 1.56 |
| 01/04 | 1,211 | 1,240 | 1,197 | 1,201 | -0.83% | 789,600 | 2882億4000万 | -2.6% | 15.41 | 1.55 |
| 2015 |
| 12/30 | 1,210 | 1,215 | 1,195 | 1,211 | +0.62% | 350,000 | 2906億4000万 | -1.94% | 15.54 | 1.56 |
| 12/29 | 1,193 | 1,204 | 1,190 | 1,204 | +1.18% | 410,200 | 2888億4000万 | -2.79% | 15.44 | 1.55 |
| 12/28 | 1,176 | 1,190 | 1,173 | 1,190 | +1.15% | 300,600 | 2854億8000万 | -4.07% | 15.27 | 1.53 |
| 12/25 | 1,168 | 1,193 | 1,168 | 1,176 | -0.34% | 434,200 | 2822億4000万 | -5.39% | 15.09 | 1.52 |
| 12/24 | 1,202 | 1,209 | 1,177 | 1,180 | -1.67% | 558,600 | 2832億 | -5.3% | 15.14 | 1.52 |
| 12/22 | 1,206 | 1,218 | 1,191 | 1,200 | -0.5% | 554,800 | 2880億 | -3.92% | 15.4 | 1.55 |
| 12/21 | 1,203 | 1,213 | 1,188 | 1,206 | -0.21% | 633,800 | 2894億4000万 | -3.67% | 15.48 | 1.56 |
| 12/18 | 1,215 | 1,241 | 1,208 | 1,209 | -1.95% | 1,130,600 | 2900億4000万 | -3.63% | 15.51 | 1.56 |
| 12/17 | 1,232 | 1,240 | 1,225 | 1,233 | +0.69% | 761,600 | 2958億 | -1.87% | 15.82 | 1.59 |
| 12/16 | 1,223 | 1,232 | 1,207 | 1,224 | +1.12% | 795,200 | 2937億6000万 | -2.7% | 15.71 | 1.58 |
| 12/15 | 1,212 | 1,233 | 1,208 | 1,211 | -0.49% | 900,400 | 2905億2000万 | -3.93% | 15.53 | 1.56 |
| 12/14 | 1,208 | 1,219 | 1,195 | 1,217 | -1.54% | 1,265,600 | 2919億6000万 | -3.68% | 15.61 | 1.57 |
| 12/11 | 1,244 | 1,273 | 1,225 | 1,236 | -0.24% | 1,038,800 | 2965億2000万 | -2.41% | 15.86 | 1.59 |
| 12/10 | 1,242 | 1,245 | 1,233 | 1,239 | -1.04% | 575,600 | 2972億4000万 | -2.33% | 15.89 | 1.6 |
| 12/09 | 1,245 | 1,273 | 1,245 | 1,252 | +0.08% | 759,600 | 3003億6000万 | -1.46% | 16.06 | 1.61 |
| 12/08 | 1,272 | 1,283 | 1,247 | 1,251 | -1.65% | 879,200 | 3001億2000万 | -1.69% | 16.05 | 1.61 |
| 12/07 | 1,296 | 1,296 | 1,266 | 1,272 | -0.93% | 1,034,600 | 3051億6000万 | -0.27% | 16.32 | 1.64 |
| 12/04 | 1,280 | 1,301 | 1,278 | 1,284 | -0.66% | 900,200 | 3080億4000万 | +0.27% | 16.47 | 1.66 |
| 12/03 | 1,284 | 1,305 | 1,278 | 1,292 | +0.66% | 1,101,200 | 3100億8000万 | +0.31% | 16.58 | 1.67 |
| 12/02 | 1,256 | 1,287 | 1,253 | 1,284 | +1.5% | 894,000 | 3080億4000万 | -0.81% | 16.47 | 1.66 |
| 12/01 | 1,266 | 1,284 | 1,257 | 1,265 | -0.55% | 828,000 | 3034億8000万 | -2.81% | 16.23 | 1.63 |
| 11/30 | 1,259 | 1,272 | 1,251 | 1,272 | +1.44% | 1,251,200 | 3051億6000万 | -2.86% | 16.32 | 1.64 |
| 11/27 | 1,261 | 1,264 | 1,251 | 1,254 | -0.95% | 452,800 | 3008億4000万 | -4.68% | 16.09 | 1.62 |
| 11/26 | 1,268 | 1,272 | 1,263 | 1,266 | -0.12% | 537,800 | 3037億2000万 | -4.2% | 16.24 | 1.63 |
| 11/25 | 1,267 | 1,276 | 1,257 | 1,267 | +0.08% | 819,000 | 3040億8000万 | -4.59% | 16.26 | 1.63 |
| 11/24 | 1,260 | 1,274 | 1,253 | 1,266 | +0.12% | 882,600 | 3038億4000万 | -5.1% | 16.25 | 1.63 |
| 11/20 | 1,258 | 1,270 | 1,258 | 1,265 | -0.47% | 637,800 | 3034億8000万 | -5.63% | 16.23 | 1.63 |
| 11/19 | 1,255 | 1,275 | 1,243 | 1,271 | +1.32% | 885,000 | 3049億2000万 | -5.61% | 16.3 | 1.64 |
| 11/18 | 1,259 | 1,269 | 1,251 | 1,254 | -0.04% | 739,000 | 3009億6000万 | -7.18% | 16.09 | 1.62 |
| 11/17 | 1,270 | 1,270 | 1,250 | 1,255 | -0.28% | 1,011,400 | 3010億8000万 | -7.42% | 16.1 | 1.62 |
| 11/16 | 1,227 | 1,262 | 1,223 | 1,258 | -0.04% | 1,011,000 | 3019億2000万 | -7.36% | 16.14 | 1.62 |
| 11/13 | 1,261 | 1,262 | 1,246 | 1,259 | -1.1% | 822,400 | 3020億4000万 | -7.46% | 16.15 | 1.62 |
| 11/12 | 1,266 | 1,282 | 1,260 | 1,273 | -0.47% | 830,200 | 3054億 | -6.64% | 16.33 | 1.64 |
| 11/11 | 1,264 | 1,281 | 1,263 | 1,279 | +1.19% | 656,200 | 3068億4000万 | -6.47% | 16.41 | 1.65 |
| 11/10 | 1,275 | 1,277 | 1,252 | 1,264 | -2.32% | 1,146,600 | 3032億4000万 | -7.71% | 16.21 | 1.63 |
| 11/09 | 1,285 | 1,300 | 1,277 | 1,294 | +1.25% | 827,600 | 3104億4000万 | -5.51% | 16.6 | 1.67 |
| 11/06 | 1,291 | 1,294 | 1,269 | 1,278 | -1.69% | 1,047,400 | 3066億 | -6.68% | 16.39 | 1.65 |
| 11/05 | 1,308 | 1,320 | 1,294 | 1,300 | +0.89% | 785,800 | 3118億8000万 | -5.01% | 16.68 | 1.68 |
| 11/04 | 1,321 | 1,331 | 1,282 | 1,288 | -0.58% | 1,267,200 | 3091億2000万 | -5.78% | 16.53 | 1.66 |
| 11/02 | 1,318 | 1,318 | 1,292 | 1,296 | -2.59% | 1,612,400 | 3109億2000万 | -5.3% | 16.63 | 1.67 |
| 10/30 | 1,376 | 1,376 | 1,321 | 1,330 | -5% | 2,436,400 | 3192億 | -2.85% | 17.07 | 1.72 |
| 10/29 | 1,488 | 1,508 | 1,315 | 1,400 | -4.73% | 2,516,800 | 3360億 | +2.34% | 17.97 | 1.81 |
| 10/28 | 1,471 | 1,487 | 1,463 | 1,470 | +0.86% | 773,200 | 3526億8000万 | +7.58% | 18.86 | 1.9 |
| 10/27 | 1,458 | 1,468 | 1,451 | 1,457 | -0.34% | 520,800 | 3496億8000万 | +6.98% | 18.7 | 1.88 |
| 10/26 | 1,450 | 1,477 | 1,432 | 1,462 | +1.25% | 1,106,000 | 3508億8000万 | +7.74% | 18.76 | 1.89 |
| 10/23 | 1,450 | 1,456 | 1,434 | 1,444 | +1.12% | 786,400 | 3465億6000万 | +6.8% | 18.53 | 1.86 |
| 10/22 | 1,408 | 1,431 | 1,404 | 1,428 | +0.67% | 588,800 | 3427億2000万 | +6.01% | 18.33 | 1.84 |
| 10/21 | 1,419 | 1,422 | 1,388 | 1,419 | -1.08% | 997,200 | 3404億4000万 | +5.7% | 18.2 | 1.83 |
| 10/20 | 1,431 | 1,447 | 1,418 | 1,434 | +1.13% | 717,600 | 3441億6000万 | +7.26% | 18.4 | 1.85 |
| 10/19 | 1,414 | 1,430 | 1,404 | 1,418 | +0.28% | 524,400 | 3403億2000万 | +6.54% | 18.2 | 1.83 |
| 10/16 | 1,425 | 1,444 | 1,414 | 1,414 | +0.21% | 1,594,800 | 3393億6000万 | +6.88% | 18.15 | 1.82 |
| 10/15 | 1,392 | 1,422 | 1,391 | 1,411 | +1.22% | 1,531,600 | 3386億4000万 | +7.14% | 18.11 | 1.82 |
| 10/14 | 1,374 | 1,414 | 1,364 | 1,394 | +3.03% | 2,127,200 | 3345億6000万 | +6.41% | 17.89 | 1.8 |
| 10/13 | 1,334 | 1,358 | 1,332 | 1,353 | +1.58% | 902,600 | 3247億2000万 | +3.84% | 17.36 | 1.74 |
| 10/09 | 1,322 | 1,340 | 1,314 | 1,332 | +2.07% | 817,200 | 3196億8000万 | +2.54% | 17.09 | 1.72 |
| 10/08 | 1,332 | 1,337 | 1,297 | 1,305 | -2.9% | 1,524,800 | 3132億 | +0.69% | 16.75 | 1.68 |
| 10/07 | 1,355 | 1,365 | 1,331 | 1,344 | -0.88% | 994,600 | 3225億6000万 | +3.62% | 17.25 | 1.73 |
| 10/06 | 1,364 | 1,376 | 1,354 | 1,356 | +1.8% | 1,214,800 | 3254億4000万 | +4.55% | 17.4 | 1.75 |
| 10/05 | 1,299 | 1,334 | 1,283 | 1,332 | +4.02% | 1,090,200 | 3196億8000万 | +2.86% | 17.09 | 1.72 |
| 10/02 | 1,271 | 1,300 | 1,271 | 1,281 | +0.79% | 1,189,000 | 3073億2000万 | -0.97% | 16.43 | 1.65 |
| 10/01 | 1,289 | 1,290 | 1,252 | 1,271 | -0.16% | 803,000 | 3049億2000万 | -1.74% | 16.3 | 1.64 |
| 09/30 | 1,275 | 1,290 | 1,262 | 1,273 | +0.47% | 781,600 | 3054億 | -1.66% | 16.33 | 1.64 |
| 09/29 | 1,289 | 1,293 | 1,260 | 1,267 | -3.14% | 692,600 | 3039億6000万 | -2.35% | 16.25 | 1.63 |
| 09/28 | 1,308 | 1,324 | 1,287 | 1,308 | -1.25% | 655,600 | 3138億 | +0.35% | 16.78 | 1.69 |
| 09/25 | 1,317 | 1,328 | 1,306 | 1,324 | +0.91% | 456,800 | 3177億6000万 | +1.22% | 16.99 | 1.71 |
| 09/24 | 1,330 | 1,350 | 1,312 | 1,312 | -1.72% | 877,800 | 3148億8000万 | -0.08% | 16.84 | 1.69 |
| 09/18 | 1,358 | 1,370 | 1,332 | 1,335 | -2.63% | 1,086,800 | 3204億 | +1.21% | 17.13 | 1.72 |
| 09/17 | 1,350 | 1,376 | 1,339 | 1,371 | +1.56% | 1,107,800 | 3290億4000万 | +3.55% | 17.59 | 1.77 |
| 09/16 | 1,331 | 1,355 | 1,322 | 1,350 | +1.73% | 924,200 | 3240億 | +1.66% | 17.32 | 1.74 |
| 09/15 | 1,322 | 1,344 | 1,307 | 1,327 | +1.18% | 1,011,600 | 3184億8000万 | -0.45% | 17.03 | 1.71 |
| 09/14 | 1,318 | 1,333 | 1,306 | 1,312 | +0.38% | 653,000 | 3147億6000万 | -2.13% | 16.83 | 1.69 |
| 09/11 | 1,304 | 1,323 | 1,294 | 1,307 | +1.16% | 925,600 | 3135億6000万 | -3.08% | 16.77 | 1.69 |
| 09/10 | 1,279 | 1,296 | 1,259 | 1,292 | -0.12% | 1,163,400 | 3099億6000万 | -4.55% | 16.57 | 1.67 |
| 09/09 | 1,262 | 1,293 | 1,253 | 1,293 | +5.51% | 930,000 | 3103億2000万 | -4.93% | 16.59 | 1.67 |
| 09/08 | 1,252 | 1,262 | 1,221 | 1,226 | -1.53% | 656,600 | 2941億2000万 | -10.29% | 15.73 | 1.58 |
| 09/07 | 1,230 | 1,254 | 1,227 | 1,245 | +0.69% | 743,800 | 2986億8000万 | -9.49% | 15.97 | 1.61 |
| 09/04 | 1,262 | 1,273 | 1,229 | 1,236 | -0.08% | 786,800 | 2966億4000万 | -10.69% | 15.86 | 1.59 |
| 09/03 | 1,263 | 1,285 | 1,236 | 1,237 | -0.6% | 1,062,200 | 2968億8000万 | -11.14% | 15.87 | 1.6 |
