PER
2016/05/10～2016/09/30
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 |
|---|
| 2021 | 4/1, 株式分割 1→4 |
| 2016 | 10/1, 株式分割 1→2 |
| 2016 |
| 09/30 | 740 | 760 | 739 | 748 | +0.37% | 3,829,200 | 3782億6838万 | +4.47% | 27.63 | 4.88 |
| 09/29 | 748 | 755 | 736 | 745 | +0.71% | 5,880,000 | 3768億7769万 | +4.23% | 27.53 | 4.86 |
| 09/28 | 749 | 759 | 730 | 740 | +1.89% | 7,632,000 | 3742億2273万 | +3.79% | 27.33 | 4.82 |
| 09/27 | 725 | 728 | 713 | 726 | +0.52% | 3,544,800 | 3672億6927万 | +2% | 26.82 | 4.73 |
| 09/26 | 719 | 728 | 715 | 723 | +1.23% | 3,820,000 | 3653億7287万 | +1.76% | 26.68 | 4.71 |
| 09/23 | 709 | 716 | 703 | 714 | +0.88% | 2,902,400 | 3609億4794万 | +0.67% | 26.35 | 4.65 |
| 09/21 | 695 | 708 | 689 | 708 | +2.17% | 4,067,200 | 3577億8727万 | -0.21% | 26.12 | 4.61 |
| 09/20 | 698 | 704 | 690 | 693 | -1.25% | 3,098,400 | 3502億168万 | -2.46% | 25.57 | 4.51 |
| 09/16 | 708 | 708 | 688 | 701 | -0.18% | 4,388,000 | 3546億2661万 | -1.37% | 25.89 | 4.57 |
| 09/15 | 700 | 709 | 699 | 703 | -1.06% | 2,689,600 | 3552億5874万 | -1.47% | 25.94 | 4.58 |
| 09/14 | 720 | 728 | 708 | 710 | -0.53% | 3,024,800 | 3590億5154万 | -0.42% | 26.22 | 4.63 |
| 09/13 | 720 | 720 | 710 | 714 | -0.7% | 3,251,200 | 3609億4794万 | -0.04% | 26.35 | 4.65 |
| 09/12 | 716 | 731 | 715 | 719 | -1.37% | 2,642,400 | 3634億7647万 | +0.81% | 26.54 | 4.68 |
| 09/09 | 721 | 733 | 715 | 729 | +0.52% | 3,061,600 | 3685億3353万 | +2.35% | 26.91 | 4.75 |
| 09/08 | 738 | 738 | 719 | 725 | -2.85% | 4,884,800 | 3666億3714万 | +1.83% | 26.77 | 4.72 |
| 09/07 | 734 | 766 | 731 | 746 | +2.05% | 7,132,000 | 3773億8340万 | +4.96% | 27.55 | 4.86 |
| 09/06 | 695 | 733 | 695 | 731 | +5.22% | 5,244,800 | 3697億9780万 | +2.85% | 27 | 4.76 |
| 09/05 | 705 | 705 | 691 | 695 | -0.89% | 3,739,200 | 3514億6594万 | -2.11% | 25.66 | 4.53 |
| 09/02 | 699 | 706 | 694 | 701 | 0% | 4,151,200 | 3546億2661万 | -1.51% | 25.89 | 4.57 |
| 09/01 | 701 | 703 | 693 | 701 | 0% | 2,322,400 | 3546億2661万 | -1.51% | 25.89 | 4.57 |
| 08/31 | 694 | 705 | 694 | 701 | +0.72% | 3,033,600 | 3546億2661万 | -1.65% | 25.89 | 4.57 |
| 08/30 | 709 | 709 | 694 | 696 | -2.28% | 3,896,800 | 3520億9808万 | -2.62% | 25.71 | 4.54 |
| 08/29 | 714 | 716 | 709 | 713 | +1.24% | 2,050,400 | 3603億1581万 | -0.63% | 26.31 | 4.64 |
| 08/26 | 715 | 720 | 704 | 704 | -2.6% | 2,028,000 | 3558億9087万 | -1.85% | 25.98 | 4.59 |
| 08/25 | 718 | 729 | 718 | 723 | +1.4% | 5,105,600 | 3653億7287万 | +0.07% | 26.68 | 4.71 |
| 08/24 | 709 | 715 | 696 | 713 | +0.88% | 4,013,600 | 3603億1581万 | -1.72% | 26.31 | 4.64 |
| 08/23 | 703 | 711 | 699 | 706 | +0.53% | 3,025,600 | 3571億5514万 | -2.99% | 26.08 | 4.6 |
| 08/22 | 690 | 705 | 690 | 703 | +2% | 3,505,600 | 3552億5874万 | -3.77% | 25.94 | 4.58 |
| 08/19 | 690 | 695 | 674 | 689 | +0.36% | 7,252,000 | 3483億528万 | -5.91% | 25.43 | 4.49 |
| 08/18 | 706 | 709 | 685 | 686 | -4.52% | 6,133,600 | 3470億4101万 | -6.63% | 25.34 | 4.47 |
| 08/17 | 724 | 724 | 714 | 719 | -0.69% | 2,724,800 | 3634億7647万 | -2.87% | 26.54 | 4.68 |
| 08/16 | 724 | 729 | 713 | 724 | 0% | 2,952,800 | 3660億500万 | -2.59% | 26.72 | 4.72 |
| 08/15 | 731 | 738 | 724 | 724 | -2.2% | 1,991,200 | 3660億500万 | -2.85% | 26.72 | 4.72 |
| 08/12 | 728 | 740 | 720 | 740 | +2.07% | 3,705,600 | 3742億2273万 | -1.2% | 27.32 | 4.82 |
| 08/10 | 713 | 726 | 710 | 725 | +1.58% | 3,468,000 | 3666億3714万 | -3.59% | 26.77 | 4.72 |
| 08/09 | 701 | 715 | 690 | 714 | +1.96% | 3,374,400 | 3609億4794万 | -5.46% | 26.35 | 4.65 |
| 08/08 | 701 | 708 | 688 | 700 | 0% | 6,466,400 | 3539億9448万 | -7.65% | 25.85 | 4.56 |
| 08/05 | 713 | 719 | 695 | 700 | -1.41% | 3,539,200 | 3539億9448万 | -8.02% | 25.85 | 4.56 |
| 08/04 | 715 | 715 | 700 | 710 | -0.18% | 5,480,800 | 3590億5154万 | -7.07% | 26.22 | 4.63 |
| 08/03 | 721 | 726 | 709 | 711 | -3.56% | 3,769,600 | 3596億8367万 | -7.27% | 26.26 | 4.63 |
| 08/02 | 735 | 746 | 731 | 738 | +1.55% | 5,150,400 | 3729億5847万 | -4.22% | 27.23 | 4.81 |
| 08/01 | 714 | 741 | 709 | 726 | 0% | 6,624,000 | 3672億6927万 | -5.8% | 26.82 | 4.73 |
| 07/29 | 716 | 733 | 706 | 726 | +2.65% | 8,649,600 | 3672億6927万 | -5.8% | 26.82 | 4.73 |
| 07/28 | 724 | 729 | 705 | 708 | -2.92% | 9,409,600 | 3577億8727万 | -8.35% | 26.12 | 4.61 |
| 07/27 | 740 | 749 | 726 | 729 | -1.85% | 9,592,800 | 3685億3353万 | -5.72% | 26.91 | 4.75 |
| 07/26 | 761 | 774 | 738 | 743 | -0.17% | 10,357,600 | 3754億8700万 | -3.95% | 27.42 | 4.84 |
| 07/25 | 741 | 764 | 736 | 744 | +1.54% | 7,882,400 | 3761億1913万 | -3.53% | 27.46 | 4.85 |
| 07/22 | 825 | 825 | 721 | 733 | -10.12% | 24,602,400 | 3704億2993万 | -4.75% | 27.05 | 4.77 |
| 07/21 | 818 | 823 | 808 | 815 | +1.09% | 5,146,400 | 4121億5071万 | +6.4% | 30.09 | 5.31 |
| 07/20 | 780 | 810 | 779 | 806 | +2.06% | 7,637,600 | 4077億2578万 | +5.81% | 29.77 | 5.25 |
| 07/19 | 748 | 795 | 743 | 790 | +5.51% | 7,769,600 | 3995億805万 | +4.36% | 29.17 | 5.15 |
| 07/15 | 750 | 754 | 739 | 749 | +0.5% | 8,716,000 | 3786億4766万 | -0.56% | 27.65 | 4.88 |
| 07/14 | 788 | 796 | 740 | 745 | -4.94% | 13,709,600 | 3767億5126万 | -0.93% | 27.51 | 4.85 |
| 07/13 | 816 | 816 | 780 | 784 | -2.03% | 8,008,800 | 3963億4739万 | +4.36% | 28.94 | 5.11 |
| 07/12 | 824 | 828 | 794 | 800 | -0.31% | 8,441,600 | 4045億6512万 | +7.1% | 29.54 | 5.21 |
| 07/11 | 789 | 810 | 788 | 803 | +3.55% | 5,606,400 | 4058億2938万 | +8.01% | 29.63 | 5.23 |
| 07/08 | 809 | 814 | 769 | 775 | -5.63% | 9,795,200 | 3919億2246万 | +5.01% | 28.62 | 5.05 |
| 07/07 | 813 | 829 | 793 | 821 | +1.86% | 9,610,400 | 4153億1138万 | +12.04% | 30.32 | 5.35 |
| 07/06 | 793 | 810 | 788 | 806 | +0.47% | 6,082,400 | 4077億2578万 | +11.05% | 29.77 | 5.25 |
| 07/05 | 790 | 810 | 779 | 803 | +1.74% | 6,469,600 | 4058億2938万 | +11.46% | 29.63 | 5.23 |
| 07/04 | 785 | 791 | 781 | 789 | +1.61% | 4,752,800 | 3988億7592万 | +10.47% | 29.12 | 5.14 |
| 07/01 | 775 | 785 | 766 | 776 | +0.65% | 5,850,400 | 3925億5459万 | +9.49% | 28.66 | 5.06 |
| 06/30 | 784 | 785 | 759 | 771 | -1.59% | 11,077,600 | 3900億2606万 | +9.71% | 28.48 | 5.03 |
| 06/29 | 789 | 795 | 775 | 784 | -1.72% | 8,640,000 | 3963億4739万 | +12.29% | 28.94 | 5.11 |
| 06/28 | 759 | 805 | 759 | 798 | +4.25% | 9,998,400 | 4033億85万 | +15.25% | 29.45 | 5.2 |
| 06/27 | 731 | 765 | 731 | 765 | +6.25% | 9,096,000 | 3868億6539万 | +11.68% | 28.25 | 4.98 |
| 06/24 | 749 | 763 | 694 | 720 | -2.54% | 10,759,200 | 3641億860万 | +6.04% | 26.58 | 4.69 |
| 06/23 | 735 | 743 | 725 | 739 | +1.37% | 6,084,800 | 3735億9060万 | +9.28% | 27.28 | 4.81 |
| 06/22 | 735 | 751 | 716 | 729 | -0.85% | 8,584,000 | 3685億3353万 | +8.44% | 26.91 | 4.75 |
| 06/21 | 714 | 736 | 705 | 735 | +4.26% | 9,509,600 | 3716億9420万 | +9.87% | 27.14 | 4.79 |
| 06/20 | 694 | 718 | 691 | 705 | +4.25% | 6,684,000 | 3565億2301万 | +6.02% | 26.03 | 4.59 |
| 06/17 | 679 | 681 | 666 | 676 | +0.56% | 4,482,400 | 3419億8395万 | +2% | 24.97 | 4.41 |
| 06/16 | 698 | 699 | 670 | 673 | -3.58% | 4,430,400 | 3400億8755万 | +1.74% | 24.83 | 4.38 |
| 06/15 | 683 | 701 | 683 | 698 | +1.64% | 3,524,000 | 3527億3021万 | +5.68% | 25.75 | 4.54 |
| 06/14 | 694 | 699 | 674 | 686 | -2.31% | 6,518,400 | 3470億4101万 | +4.29% | 25.34 | 4.47 |
| 06/13 | 703 | 709 | 696 | 703 | -1.75% | 3,944,800 | 3552億5874万 | +7.09% | 25.94 | 4.58 |
| 06/10 | 706 | 718 | 705 | 715 | +0.53% | 6,594,400 | 3615億8007万 | +9.49% | 26.4 | 4.66 |
| 06/09 | 706 | 715 | 703 | 711 | +1.25% | 6,129,600 | 3596億8367万 | +9.42% | 26.26 | 4.63 |
| 06/08 | 689 | 704 | 688 | 703 | +0.9% | 4,913,600 | 3552億5874万 | +8.58% | 25.94 | 4.58 |
| 06/07 | 666 | 699 | 661 | 696 | +4.9% | 7,570,400 | 3520億9808万 | +7.95% | 25.71 | 4.54 |
| 06/06 | 649 | 669 | 648 | 664 | +1.53% | 3,575,200 | 3356億6262万 | +3.23% | 24.51 | 4.32 |
| 06/03 | 648 | 655 | 648 | 654 | +1.75% | 1,630,400 | 3306億555万 | +1.67% | 24.14 | 4.26 |
| 06/02 | 656 | 656 | 641 | 643 | -2.84% | 2,478,400 | 3249億1636万 | -0.23% | 23.72 | 4.19 |
| 06/01 | 666 | 673 | 658 | 661 | 0% | 3,321,600 | 3343億9835万 | +2.2% | 24.42 | 4.31 |
| 05/31 | 651 | 663 | 646 | 661 | +1.73% | 3,409,600 | 3343億9835万 | +2.2% | 24.42 | 4.31 |
| 05/30 | 640 | 650 | 640 | 650 | +1.96% | 2,052,000 | 3287億916万 | +0.31% | 24 | 4.24 |
| 05/27 | 641 | 643 | 635 | 638 | 0% | 1,391,200 | 3223億8783万 | -1.77% | 23.54 | 4.15 |
| 05/26 | 646 | 649 | 635 | 638 | -0.2% | 2,001,600 | 3223億8783万 | -1.92% | 23.54 | 4.15 |
| 05/25 | 633 | 641 | 630 | 639 | +2.61% | 2,724,800 | 3230億1996万 | -2.03% | 23.58 | 4.16 |
| 05/24 | 625 | 626 | 617 | 623 | -0.4% | 3,060,800 | 3148億223万 | -4.67% | 22.98 | 4.06 |
| 05/23 | 631 | 635 | 621 | 625 | -1.96% | 5,616,800 | 3160億6650万 | -4.58% | 23.08 | 4.07 |
| 05/20 | 633 | 644 | 633 | 638 | -0.78% | 3,811,200 | 3223億8783万 | -2.82% | 23.54 | 4.15 |
| 05/19 | 644 | 649 | 638 | 643 | -0.39% | 2,753,600 | 3249億1636万 | -2.21% | 23.72 | 4.19 |
| 05/18 | 653 | 660 | 643 | 645 | -0.39% | 3,512,000 | 3261億8062万 | -1.68% | 23.82 | 4.2 |
| 05/17 | 638 | 650 | 636 | 648 | +1.57% | 2,499,200 | 3274億4489万 | -1.3% | 23.91 | 4.22 |
| 05/16 | 639 | 648 | 635 | 638 | 0% | 3,436,800 | 3223億8783万 | -2.67% | 23.54 | 4.15 |
| 05/13 | 644 | 645 | 633 | 638 | -0.78% | 2,479,200 | 3223億8783万 | -2.52% | 23.54 | 4.15 |
| 05/12 | 639 | 643 | 634 | 643 | -0.19% | 2,446,400 | 3249億1636万 | -1.91% | 23.72 | 4.19 |
| 05/11 | 651 | 655 | 624 | 644 | -0.58% | 6,088,800 | 3255億4849万 | -1.72% | 23.77 | 4.19 |
| 05/10 | 640 | 653 | 631 | 648 | +1.97% | 6,772,800 | 3274億4489万 | -1.15% | 23.91 | 4.22 |
