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 |
|---|
| 2024 | 1/1, 株式分割 1→2 |
| 2016 |
| 12/30 | 1,027 | 1,043 | 1,027 | 1,035 | +0.24% | 33,200 | 193億4515万 | -5.27% | 10.41 | 0.98 |
| 12/29 | 1,056 | 1,064 | 1,026 | 1,032 | -2.55% | 70,200 | 192億9840万 | -5.67% | 10.39 | 0.98 |
| 12/28 | 1,060 | 1,063 | 1,013 | 1,059 | -4.55% | 164,600 | 198億330万 | -3.38% | 10.66 | 1 |
| 12/27 | 1,103 | 1,111 | 1,102 | 1,110 | +0.23% | 108,400 | 207億4765万 | +1.32% | 11.17 | 1.05 |
| 12/26 | 1,104 | 1,118 | 1,104 | 1,107 | +0.14% | 63,600 | 207億90万 | +1.28% | 11.14 | 1.05 |
| 12/22 | 1,101 | 1,109 | 1,100 | 1,106 | +0.27% | 50,600 | 206億7285万 | +1.42% | 11.13 | 1.05 |
| 12/21 | 1,108 | 1,114 | 1,102 | 1,103 | -0.81% | 79,600 | 206億1675万 | +1.33% | 11.1 | 1.04 |
| 12/20 | 1,104 | 1,112 | 1,102 | 1,112 | +0.54% | 37,200 | 207億8505万 | +2.44% | 11.19 | 1.05 |
| 12/19 | 1,106 | 1,110 | 1,101 | 1,106 | -0.18% | 77,000 | 206億7285万 | +2.27% | 11.13 | 1.05 |
| 12/16 | 1,104 | 1,109 | 1,104 | 1,108 | -0.18% | 35,800 | 207億1025万 | +2.74% | 11.15 | 1.05 |
| 12/15 | 1,109 | 1,113 | 1,109 | 1,110 | +0.27% | 33,400 | 207億4765万 | +3.21% | 11.17 | 1.05 |
| 12/14 | 1,099 | 1,120 | 1,099 | 1,107 | -0.98% | 51,000 | 206億9155万 | +3.41% | 11.14 | 1.05 |
| 12/13 | 1,102 | 1,119 | 1,096 | 1,118 | +1.59% | 26,000 | 208億9725万 | +4.83% | 11.25 | 1.06 |
| 12/12 | 1,100 | 1,105 | 1,094 | 1,100 | +0.96% | 43,000 | 205億7000万 | +3.68% | 11.07 | 1.04 |
| 12/09 | 1,081 | 1,092 | 1,080 | 1,090 | +0.55% | 33,800 | 203億7365万 | +3.07% | 10.97 | 1.03 |
| 12/08 | 1,081 | 1,097 | 1,080 | 1,084 | +0.28% | 60,200 | 202億6145万 | +2.8% | 10.91 | 1.03 |
| 12/07 | 1,075 | 1,092 | 1,075 | 1,081 | +0.56% | 39,600 | 202億535万 | +2.61% | 10.88 | 1.02 |
| 12/06 | 1,072 | 1,090 | 1,071 | 1,075 | -0.37% | 46,600 | 200億9315万 | +2.24% | 10.82 | 1.02 |
| 12/05 | 1,081 | 1,090 | 1,068 | 1,079 | -1.19% | 35,000 | 201億6795万 | +2.81% | 10.86 | 1.02 |
| 12/02 | 1,104 | 1,104 | 1,047 | 1,092 | -1.22% | 53,000 | 204億1105万 | +4.25% | 10.99 | 1.03 |
| 12/01 | 1,113 | 1,124 | 1,103 | 1,105 | -0.41% | 54,000 | 206億6350万 | +5.84% | 11.12 | 1.05 |
| 11/30 | 1,108 | 1,114 | 1,106 | 1,110 | +0.14% | 27,600 | 207億4765万 | +6.58% | 11.17 | 1.05 |
| 11/29 | 1,096 | 1,110 | 1,096 | 1,108 | +1.09% | 26,000 | 207億1960万 | +6.85% | 11.15 | 1.05 |
| 11/28 | 1,090 | 1,105 | 1,089 | 1,096 | +0.87% | 29,200 | 204億9520万 | +6.1% | 11.03 | 1.04 |
| 11/25 | 1,085 | 1,087 | 1,073 | 1,087 | +0.98% | 28,200 | 203億1755万 | +5.59% | 10.94 | 1.03 |
| 11/24 | 1,070 | 1,079 | 1,070 | 1,076 | +0.75% | 24,800 | 201億2120万 | +4.87% | 10.83 | 1.02 |
| 11/22 | 1,063 | 1,072 | 1,060 | 1,068 | +1.28% | 23,400 | 199億7160万 | +4.4% | 10.75 | 1.01 |
| 11/21 | 1,043 | 1,059 | 1,043 | 1,055 | +1.1% | 23,600 | 197億1915万 | +3.38% | 10.62 | 1 |
| 11/18 | 1,047 | 1,047 | 1,040 | 1,043 | -0.33% | 20,600 | 195億410万 | +2.46% | 10.5 | 0.99 |
| 11/17 | 1,041 | 1,047 | 1,035 | 1,047 | +0.67% | 15,000 | 195億6955万 | +3.1% | 10.53 | 0.99 |
| 11/16 | 1,036 | 1,047 | 1,036 | 1,040 | +1.02% | 17,600 | 194億3865万 | +2.72% | 10.46 | 0.98 |
| 11/15 | 1,030 | 1,034 | 1,027 | 1,029 | -0.05% | 13,600 | 192億4230万 | +1.88% | 10.36 | 0.97 |
| 11/14 | 1,020 | 1,033 | 1,020 | 1,030 | +0.98% | 14,600 | 192億5165万 | +2.13% | 10.36 | 0.98 |
| 11/11 | 1,023 | 1,030 | 1,000 | 1,020 | -0.1% | 14,600 | 190億6465万 | +1.44% | 10.26 | 0.97 |
| 11/10 | 1,017 | 1,033 | 1,014 | 1,021 | +3.39% | 27,000 | 190億8335万 | +1.74% | 10.27 | 0.97 |
| 11/09 | 1,014 | 1,014 | 979 | 987 | -1.99% | 32,600 | 184億5690万 | -1.4% | 9.94 | 0.94 |
| 11/08 | 1,005 | 1,010 | 1,000 | 1,007 | -0.1% | 17,000 | 188億3090万 | +0.6% | 10.14 | 0.95 |
| 11/07 | 990 | 1,023 | 990 | 1,008 | +1.31% | 22,800 | 188億4960万 | +0.9% | 10.15 | 0.95 |
| 11/04 | 994 | 1,008 | 990 | 995 | -2.36% | 30,400 | 186億650万 | -0.2% | 10.02 | 0.94 |
| 11/02 | 1,035 | 1,035 | 1,012 | 1,019 | -2.21% | 22,400 | 190億5530万 | +2.41% | 10.26 | 0.97 |
| 11/01 | 1,037 | 1,043 | 1,036 | 1,042 | +0.43% | 8,000 | 194億8540万 | +5.04% | 10.49 | 0.99 |
| 10/31 | 1,039 | 1,047 | 1,038 | 1,038 | +0.29% | 17,400 | 194億125万 | +5.12% | 10.44 | 0.98 |
| 10/28 | 1,025 | 1,036 | 1,024 | 1,035 | +1.42% | 26,000 | 193億4515万 | +5.24% | 10.41 | 0.98 |
| 10/27 | 1,024 | 1,025 | 1,016 | 1,020 | -0.39% | 18,200 | 190億7400万 | +4.29% | 10.27 | 0.97 |
| 10/26 | 1,020 | 1,025 | 1,012 | 1,024 | +0.79% | 10,600 | 191億4880万 | +5.13% | 10.31 | 0.97 |
| 10/25 | 1,013 | 1,019 | 1,013 | 1,016 | +0.59% | 11,600 | 189億9920万 | +4.74% | 10.23 | 0.96 |
| 10/24 | 1,008 | 1,018 | 1,008 | 1,010 | +0.1% | 20,000 | 188億8700万 | +4.55% | 10.17 | 0.96 |
| 10/21 | 1,013 | 1,015 | 976 | 1,009 | -0.35% | 23,000 | 188億6830万 | +4.89% | 10.16 | 0.96 |
| 10/20 | 1,010 | 1,015 | 1,010 | 1,013 | +0.3% | 7,200 | 189億3375万 | +5.69% | 10.19 | 0.96 |
| 10/19 | 999 | 1,017 | 999 | 1,010 | +1.1% | 20,800 | 188億7765万 | +5.82% | 10.16 | 0.96 |
| 10/18 | 1,000 | 1,005 | 995 | 999 | +0.3% | 9,200 | 186億7195万 | +5.11% | 10.05 | 0.95 |
| 10/17 | 993 | 1,000 | 988 | 996 | +0.35% | 13,000 | 186億1585万 | +5.12% | 10.02 | 0.94 |
| 10/14 | 980 | 994 | 978 | 992 | +1.48% | 18,800 | 185億5040万 | +5.08% | 9.99 | 0.94 |
| 10/13 | 974 | 978 | 974 | 978 | +0.41% | 6,800 | 182億7925万 | +3.88% | 9.84 | 0.93 |
| 10/12 | 972 | 978 | 972 | 974 | -0.41% | 11,600 | 182億445万 | +3.67% | 9.8 | 0.92 |
| 10/11 | 973 | 978 | 973 | 978 | +0.51% | 12,000 | 182億7925万 | +4.43% | 9.84 | 0.93 |
| 10/07 | 974 | 974 | 966 | 973 | -0.15% | 15,000 | 181億8575万 | +4.12% | 9.79 | 0.92 |
| 10/06 | 978 | 978 | 974 | 974 | 0% | 14,200 | 182億1380万 | +4.62% | 9.8 | 0.92 |
| 10/05 | 970 | 974 | 970 | 974 | +0.46% | 8,400 | 182億1380万 | +4.96% | 9.8 | 0.92 |
| 10/04 | 969 | 971 | 969 | 970 | +0.1% | 9,200 | 181億2965万 | +4.81% | 9.76 | 0.92 |
| 10/03 | 968 | 973 | 967 | 969 | +0.41% | 13,000 | 181億1095万 | +5.04% | 9.75 | 0.92 |
| 09/30 | 962 | 965 | 951 | 965 | +0.26% | 14,600 | 180億3615万 | +4.84% | 9.68 | 0.91 |
| 09/29 | 961 | 969 | 957 | 962 | +1.48% | 19,000 | 179億8940万 | +4.91% | 9.65 | 0.91 |
| 09/28 | 942 | 952 | 939 | 948 | +1.44% | 19,400 | 177億2760万 | +3.61% | 9.51 | 0.89 |
| 09/27 | 932 | 935 | 925 | 935 | +0.32% | 14,200 | 174億7515万 | +2.47% | 9.37 | 0.88 |
| 09/26 | 933 | 934 | 927 | 932 | +0.54% | 9,600 | 174億1905万 | +2.25% | 9.34 | 0.88 |
| 09/23 | 921 | 936 | 917 | 927 | +0.82% | 24,200 | 173億2555万 | +1.93% | 9.29 | 0.87 |
| 09/21 | 916 | 919 | 914 | 919 | +0.38% | 16,800 | 171億8530万 | +1.21% | 9.22 | 0.87 |
| 09/20 | 919 | 921 | 913 | 916 | -0.22% | 12,800 | 171億1985万 | +0.83% | 9.18 | 0.86 |
| 09/16 | 921 | 921 | 912 | 918 | +0.33% | 4,400 | 171億5725万 | +1.16% | 9.2 | 0.87 |
| 09/15 | 922 | 922 | 914 | 915 | -0.11% | 13,000 | 171億115万 | +0.94% | 9.17 | 0.86 |
| 09/14 | 913 | 916 | 912 | 916 | +0.27% | 7,400 | 171億1985万 | +1.05% | 9.18 | 0.86 |
| 09/13 | 916 | 917 | 910 | 913 | +0.5% | 8,200 | 170億7310万 | +0.88% | 9.16 | 0.86 |
| 09/12 | 913 | 913 | 905 | 909 | -0.55% | 13,800 | 169億8895万 | +0.39% | 9.11 | 0.86 |
| 09/09 | 912 | 920 | 911 | 914 | -0.33% | 19,800 | 170億8245万 | +1.05% | 9.16 | 0.86 |
| 09/08 | 914 | 922 | 914 | 917 | -0.16% | 21,600 | 171億3855万 | +1.38% | 9.19 | 0.87 |
| 09/07 | 922 | 922 | 915 | 918 | -0.38% | 13,600 | 171億6660万 | +1.55% | 9.21 | 0.87 |
| 09/06 | 922 | 922 | 920 | 922 | +0.6% | 7,600 | 172億3205万 | +2.05% | 9.24 | 0.87 |
| 09/05 | 922 | 922 | 915 | 916 | +0.38% | 5,800 | 171億2920万 | +1.44% | 9.19 | 0.86 |
| 09/02 | 914 | 914 | 911 | 913 | +0.05% | 8,000 | 170億6375万 | +1.05% | 9.15 | 0.86 |
| 09/01 | 913 | 914 | 909 | 912 | +0.27% | 5,400 | 170億5440万 | +0.88% | 9.15 | 0.86 |
| 08/31 | 904 | 912 | 904 | 910 | +0.55% | 6,600 | 170億765万 | +0.61% | 9.12 | 0.86 |
| 08/30 | 904 | 909 | 904 | 905 | +0.22% | 4,600 | 169億1415万 | +0.06% | 9.07 | 0.85 |
| 08/29 | 909 | 909 | 901 | 903 | +0.89% | 6,600 | 168億7675万 | -0.17% | 9.05 | 0.85 |
| 08/26 | 904 | 904 | 895 | 895 | -1.05% | 3,000 | 167億2715万 | -1.05% | 8.97 | 0.84 |
| 08/25 | 900 | 909 | 900 | 904 | +0.5% | 2,800 | 169億480万 | -0.11% | 9.07 | 0.85 |
| 08/24 | 907 | 907 | 899 | 900 | +0.45% | 4,400 | 168億2065万 | -0.5% | 9.02 | 0.85 |
| 08/23 | 894 | 901 | 894 | 896 | +0.28% | 3,400 | 167億4585万 | -0.94% | 8.98 | 0.85 |
| 08/22 | 889 | 898 | 889 | 893 | +0.34% | 8,600 | 166億9910万 | -1.33% | 8.96 | 0.84 |
| 08/19 | 915 | 915 | 887 | 890 | -0.67% | 8,200 | 166億4300万 | -1.66% | 8.93 | 0.84 |
| 08/18 | 899 | 906 | 895 | 896 | -0.88% | 5,200 | 167億5520万 | -1.1% | 8.99 | 0.85 |
| 08/17 | 900 | 908 | 900 | 904 | +0.44% | 7,600 | 169億480万 | -0.22% | 9.07 | 0.85 |
| 08/16 | 901 | 905 | 900 | 900 | 0% | 16,200 | 168億3000万 | -0.55% | 9.03 | 0.85 |
| 08/15 | 910 | 910 | 900 | 900 | -0.22% | 14,000 | 168億3000万 | -0.44% | 9.03 | 0.85 |
| 08/12 | 900 | 902 | 898 | 902 | 0% | 10,200 | 168億6740万 | -0.22% | 9.05 | 0.85 |
| 08/10 | 895 | 903 | 895 | 902 | +0.61% | 8,200 | 168億6740万 | -0.22% | 9.05 | 0.85 |
| 08/09 | 895 | 902 | 888 | 897 | -0.66% | 15,600 | 167億6455万 | -0.72% | 8.99 | 0.85 |
| 08/08 | 899 | 903 | 899 | 903 | +0.22% | 9,600 | 168億7675万 | -0.17% | 9.05 | 0.85 |
| 08/05 | 905 | 910 | 901 | 901 | -1.04% | 6,600 | 168億3935万 | -0.28% | 9.03 | 0.85 |
| 08/04 | 909 | 912 | 906 | 910 | +0.72% | 4,600 | 170億1700万 | +0.78% | 9.13 | 0.86 |
