PER
2016/03/18～2016/08/15
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 |
|---|
| 2016 |
| 08/15 | 4,655 | 4,655 | 4,560 | 4,575 | -1.72% | 41,100 | 924億1500万 | -5.86% | 27.47 | 2.12 |
| 08/12 | 4,700 | 4,700 | 4,635 | 4,655 | -0.43% | 40,500 | 940億3100万 | -4.59% | 27.95 | 2.16 |
| 08/10 | 4,645 | 4,700 | 4,645 | 4,675 | +0.65% | 58,200 | 944億3500万 | -4.53% | 28.07 | 2.17 |
| 08/09 | 4,435 | 4,650 | 4,435 | 4,645 | +5.45% | 51,400 | 938億2900万 | -5.51% | 27.89 | 2.16 |
| 08/08 | 4,565 | 4,565 | 4,310 | 4,405 | -4.76% | 130,600 | 889億8100万 | -10.69% | 26.45 | 2.04 |
| 08/05 | 4,575 | 4,660 | 4,555 | 4,625 | +1.09% | 56,400 | 934億2500万 | -6.74% | 27.77 | 2.15 |
| 08/04 | 4,715 | 4,745 | 4,560 | 4,575 | -3.38% | 104,400 | 924億1500万 | -7.97% | 27.47 | 2.12 |
| 08/03 | 4,750 | 4,760 | 4,705 | 4,735 | -0.84% | 34,900 | 956億4700万 | -5.03% | 28.43 | 2.2 |
| 08/02 | 4,800 | 4,840 | 4,765 | 4,775 | -0.83% | 33,500 | 964億5500万 | -4.4% | 28.67 | 2.22 |
| 08/01 | 4,855 | 4,875 | 4,805 | 4,815 | -1.43% | 33,000 | 972億6300万 | -3.7% | 28.91 | 2.23 |
| 07/29 | 4,800 | 4,950 | 4,800 | 4,885 | +1.14% | 39,400 | 986億7700万 | -2.28% | 29.33 | 2.27 |
| 07/28 | 4,910 | 4,940 | 4,815 | 4,830 | -1.93% | 48,900 | 975億6600万 | -3.46% | 29 | 2.24 |
| 07/27 | 4,950 | 4,995 | 4,910 | 4,925 | +0.41% | 50,000 | 994億8500万 | -1.7% | 29.57 | 2.29 |
| 07/26 | 4,990 | 4,990 | 4,900 | 4,905 | -1.21% | 43,700 | 990億8100万 | -2.17% | 29.45 | 2.28 |
| 07/25 | 5,090 | 5,090 | 4,960 | 4,965 | -0.7% | 58,100 | 1002億9300万 | -1.06% | 29.81 | 2.3 |
| 07/22 | 5,050 | 5,070 | 4,975 | 5,000 | -1.38% | 30,000 | 1010億 | -0.3% | 30.02 | 2.32 |
| 07/21 | 5,080 | 5,080 | 5,010 | 5,070 | +0.6% | 33,600 | 1024億1400万 | +1.16% | 30.44 | 2.35 |
| 07/20 | 5,010 | 5,040 | 4,995 | 5,040 | 0% | 23,800 | 1018億800万 | +0.56% | 30.26 | 2.34 |
| 07/19 | 5,010 | 5,050 | 4,980 | 5,040 | +0.8% | 35,500 | 1018億800万 | +0.6% | 30.26 | 2.34 |
| 07/15 | 5,050 | 5,130 | 4,985 | 5,000 | -2.72% | 46,800 | 1010億 | -0.28% | 30.02 | 2.32 |
| 07/14 | 5,060 | 5,160 | 5,060 | 5,140 | +0.98% | 24,800 | 1038億2800万 | +2.31% | 30.86 | 2.39 |
| 07/13 | 5,170 | 5,170 | 5,070 | 5,090 | -0.2% | 42,500 | 1028億1800万 | +1.33% | 30.56 | 2.36 |
| 07/12 | 5,130 | 5,180 | 5,100 | 5,100 | +0.39% | 32,000 | 1030億2000万 | +1.59% | 30.62 | 2.37 |
| 07/11 | 5,000 | 5,120 | 5,000 | 5,080 | +2.42% | 31,000 | 1026億1600万 | +1.28% | 30.5 | 2.36 |
| 07/08 | 5,060 | 5,080 | 4,960 | 4,960 | -1.59% | 25,000 | 1001億9200万 | -0.98% | 29.78 | 2.3 |
| 07/07 | 5,110 | 5,110 | 5,000 | 5,040 | -1.18% | 25,200 | 1018億800万 | +0.66% | 30.26 | 2.34 |
| 07/06 | 5,070 | 5,120 | 5,060 | 5,100 | -0.97% | 46,500 | 1030億2000万 | +2.02% | 30.62 | 2.37 |
| 07/05 | 5,110 | 5,150 | 5,060 | 5,150 | +1.78% | 29,300 | 1040億3000万 | +3.17% | 30.92 | 2.39 |
| 07/04 | 5,030 | 5,070 | 5,000 | 5,060 | -0.2% | 17,100 | 1022億1200万 | +1.52% | 30.38 | 2.35 |
| 07/01 | 4,970 | 5,080 | 4,955 | 5,070 | +2.84% | 40,400 | 1024億1400万 | +1.83% | 30.44 | 2.35 |
| 06/30 | 4,950 | 4,975 | 4,905 | 4,930 | -0.1% | 36,000 | 995億8600万 | -0.86% | 29.6 | 2.29 |
| 06/29 | 5,000 | 5,020 | 4,925 | 4,935 | -0.8% | 63,600 | 996億8700万 | -0.76% | 29.63 | 2.29 |
| 06/28 | 4,860 | 5,020 | 4,815 | 4,975 | +1.43% | 58,900 | 1004億9500万 | +0.02% | 29.87 | 2.31 |
| 06/27 | 4,815 | 4,930 | 4,815 | 4,905 | +2.62% | 155,300 | 990億8100万 | -1.31% | 29.45 | 2.28 |
| 06/24 | 5,020 | 5,060 | 4,700 | 4,780 | -4.11% | 85,300 | 965億5600万 | -3.82% | 28.7 | 2.22 |
| 06/23 | 5,010 | 5,030 | 4,955 | 4,985 | -0.5% | 28,500 | 1006億9700万 | +0.18% | 29.93 | 2.31 |
| 06/22 | 4,950 | 5,040 | 4,950 | 5,010 | 0% | 50,400 | 1012億200万 | +0.74% | 30.08 | 2.32 |
| 06/21 | 4,980 | 5,030 | 4,930 | 5,010 | 0% | 28,500 | 1012億200万 | +0.87% | 30.08 | 2.32 |
| 06/20 | 4,950 | 5,030 | 4,950 | 5,010 | +2.24% | 45,100 | 1012億200万 | +0.99% | 30.08 | 2.32 |
| 06/17 | 4,925 | 4,990 | 4,890 | 4,900 | -0.41% | 72,400 | 989億8000万 | -1.11% | 29.42 | 2.27 |
| 06/16 | 5,050 | 5,050 | 4,920 | 4,920 | -2.77% | 43,400 | 993億8400万 | -0.71% | 29.54 | 2.28 |
| 06/15 | 5,050 | 5,090 | 5,020 | 5,060 | +1% | 33,700 | 1022億1200万 | +2.16% | 30.38 | 2.35 |
| 06/14 | 5,050 | 5,130 | 5,000 | 5,010 | -2.53% | 37,400 | 1012億200万 | +1.31% | 30.08 | 2.32 |
| 06/13 | 5,200 | 5,200 | 5,100 | 5,140 | -1.91% | 55,800 | 1038億2800万 | +4.07% | 30.86 | 2.39 |
| 06/10 | 5,150 | 5,240 | 5,080 | 5,240 | +2.34% | 128,800 | 1058億4800万 | +6.37% | 31.46 | 2.43 |
| 06/09 | 4,980 | 5,120 | 4,950 | 5,120 | +1.99% | 90,800 | 1034億2400万 | +4.47% | 30.74 | 2.38 |
| 06/08 | 4,990 | 5,020 | 4,940 | 5,020 | +0.8% | 41,700 | 1014億400万 | +2.89% | 30.14 | 2.33 |
| 06/07 | 4,950 | 5,000 | 4,940 | 4,980 | +1.53% | 51,000 | 1005億9600万 | +2.47% | 29.9 | 2.31 |
| 06/06 | 4,850 | 4,920 | 4,835 | 4,905 | -0.1% | 50,700 | 990億8100万 | +1.15% | 29.45 | 2.28 |
| 06/03 | 4,845 | 4,910 | 4,845 | 4,910 | +1.34% | 43,000 | 991億8200万 | +1.43% | 29.48 | 2.28 |
| 06/02 | 4,920 | 4,920 | 4,830 | 4,845 | -1.72% | 29,700 | 978億6900万 | +0.29% | 29.09 | 2.25 |
| 06/01 | 4,950 | 4,965 | 4,925 | 4,930 | -0.4% | 22,300 | 995億8600万 | +2.18% | 29.6 | 2.29 |
| 05/31 | 4,940 | 4,950 | 4,915 | 4,950 | +0.2% | 20,900 | 999億9000万 | +2.85% | 29.72 | 2.3 |
| 05/30 | 4,950 | 4,950 | 4,910 | 4,940 | +0.41% | 15,400 | 997億8800万 | +2.94% | 29.66 | 2.29 |
| 05/27 | 4,930 | 4,940 | 4,865 | 4,920 | -0.1% | 21,200 | 993億8400万 | +2.82% | 29.54 | 2.28 |
| 05/26 | 4,975 | 4,975 | 4,905 | 4,925 | -0.51% | 23,200 | 994億8500万 | +3.31% | 29.57 | 2.29 |
| 05/25 | 4,925 | 4,960 | 4,920 | 4,950 | +1.33% | 27,400 | 999億9000万 | +4.17% | 29.72 | 2.3 |
| 05/24 | 4,915 | 4,915 | 4,870 | 4,885 | -0.61% | 27,200 | 986億7700万 | +3.1% | 29.33 | 2.27 |
| 05/23 | 4,920 | 4,930 | 4,885 | 4,915 | -0.1% | 51,000 | 992億8300万 | +4.15% | 29.51 | 2.28 |
| 05/20 | 4,900 | 4,945 | 4,890 | 4,920 | +0.1% | 29,900 | 993億8400万 | +4.73% | 29.54 | 2.28 |
| 05/19 | 4,890 | 4,915 | 4,850 | 4,915 | +1.13% | 31,200 | 992億8300万 | +5.16% | 29.51 | 2.28 |
| 05/18 | 4,820 | 4,895 | 4,805 | 4,860 | +0.31% | 32,000 | 981億7200万 | +4.4% | 29.18 | 2.26 |
| 05/17 | 4,880 | 4,885 | 4,835 | 4,845 | -0.72% | 26,000 | 978億6900万 | +4.58% | 29.09 | 2.25 |
| 05/16 | 4,910 | 4,970 | 4,865 | 4,880 | -0.31% | 34,900 | 985億7600万 | +5.83% | 29.3 | 2.26 |
| 05/13 | 4,875 | 4,925 | 4,820 | 4,895 | +0.41% | 36,600 | 988億7900万 | +6.74% | 29.39 | 2.27 |
| 05/12 | 4,835 | 4,875 | 4,785 | 4,875 | +0.72% | 22,900 | 984億7500万 | +6.74% | 29.27 | 2.26 |
| 05/11 | 4,910 | 4,935 | 4,815 | 4,840 | -0.82% | 65,800 | 977億6800万 | +6.42% | 29.06 | 2.25 |
| 05/10 | 4,810 | 4,890 | 4,800 | 4,880 | +1.67% | 64,400 | 985億7600万 | +7.58% | 29.3 | 2.26 |
| 05/09 | 4,640 | 4,840 | 4,640 | 4,800 | +3.9% | 106,100 | 969億6000万 | +5.98% | 28.82 | 2.23 |
| 05/06 | 4,630 | 4,685 | 4,565 | 4,620 | +1.32% | 66,400 | 933億2400万 | +2.17% | 27.74 | 2.14 |
| 05/02 | 4,500 | 4,560 | 4,430 | 4,560 | -0.11% | 55,400 | 921億1200万 | +0.86% | 27.38 | 2.12 |
| 04/28 | 4,700 | 4,730 | 4,560 | 4,565 | -2.87% | 56,700 | 922億1300万 | +1% | 27.41 | 2.12 |
| 04/27 | 4,710 | 4,720 | 4,680 | 4,700 | 0% | 28,100 | 949億4000万 | +4.07% | 28.22 | 2.18 |
| 04/26 | 4,685 | 4,725 | 4,645 | 4,700 | +0.86% | 28,100 | 949億4000万 | +4.33% | 28.22 | 2.18 |
| 04/25 | 4,720 | 4,735 | 4,645 | 4,660 | -0.85% | 27,900 | 941億3200万 | +3.67% | 27.98 | 2.16 |
| 04/22 | 4,630 | 4,700 | 4,595 | 4,700 | +1.73% | 53,500 | 949億4000万 | +4.84% | 28.22 | 2.18 |
| 04/21 | 4,650 | 4,660 | 4,595 | 4,620 | +0.22% | 43,700 | 933億2400万 | +3.33% | 27.74 | 2.14 |
| 04/20 | 4,630 | 4,655 | 4,595 | 4,610 | +0.33% | 36,600 | 931億2200万 | +3.36% | 27.68 | 2.14 |
| 04/19 | 4,535 | 4,620 | 4,535 | 4,595 | +3.03% | 52,400 | 928億1900万 | +3.28% | 27.59 | 2.13 |
| 04/18 | 4,410 | 4,510 | 4,365 | 4,460 | -1.87% | 85,300 | 900億9200万 | +0.5% | 26.78 | 2.07 |
| 04/15 | 4,535 | 4,605 | 4,520 | 4,545 | -1.3% | 48,800 | 918億900万 | +2.57% | 27.29 | 2.11 |
| 04/14 | 4,455 | 4,605 | 4,445 | 4,605 | +4.19% | 53,300 | 930億2100万 | +4.23% | 27.65 | 2.14 |
| 04/13 | 4,390 | 4,440 | 4,385 | 4,420 | +0.91% | 16,300 | 892億8400万 | +0.43% | 26.54 | 2.05 |
| 04/12 | 4,345 | 4,405 | 4,310 | 4,380 | +1.15% | 24,900 | 884億7600万 | -0.3% | 26.3 | 2.03 |
| 04/11 | 4,425 | 4,425 | 4,310 | 4,330 | -2.15% | 24,300 | 874億6600万 | -1.3% | 25.99 | 2.01 |
| 04/08 | 4,275 | 4,480 | 4,265 | 4,425 | +2.43% | 49,000 | 893億8500万 | +0.96% | 26.57 | 2.05 |
| 04/07 | 4,260 | 4,335 | 4,250 | 4,320 | +0.93% | 21,800 | 872億6400万 | -1.23% | 25.93 | 2 |
| 04/06 | 4,250 | 4,305 | 4,225 | 4,280 | +0.23% | 24,500 | 864億5600万 | -2.06% | 25.69 | 1.99 |
| 04/05 | 4,390 | 4,390 | 4,265 | 4,270 | -3.06% | 28,400 | 862億5400万 | -2.2% | 25.63 | 1.98 |
| 04/04 | 4,415 | 4,455 | 4,360 | 4,405 | -0.11% | 40,500 | 889億8100万 | +0.99% | 26.45 | 2.04 |
| 04/01 | 4,530 | 4,540 | 4,395 | 4,410 | -3.08% | 58,900 | 890億8200万 | +1.29% | 26.48 | 2.05 |
| 03/31 | 4,670 | 4,705 | 4,545 | 4,550 | -2.99% | 44,900 | 919億1000万 | +4.69% | 27.32 | 2.11 |
| 03/30 | 4,620 | 4,725 | 4,620 | 4,690 | +1.52% | 31,500 | 947億3800万 | +8.41% | 28.16 | 2.18 |
| 03/29 | 4,625 | 4,670 | 4,600 | 4,620 | +0.11% | 34,900 | 933億2400万 | +7.44% | 27.74 | 2.14 |
| 03/28 | 4,550 | 4,615 | 4,525 | 4,615 | +2.1% | 32,600 | 932億2300万 | +7.9% | 27.71 | 2.14 |
| 03/25 | 4,505 | 4,535 | 4,490 | 4,520 | +1.01% | 28,300 | 913億400万 | +6.28% | 27.14 | 2.1 |
| 03/24 | 4,425 | 4,495 | 4,420 | 4,475 | +1.13% | 35,700 | 903億9500万 | +5.59% | 26.87 | 2.08 |
| 03/23 | 4,460 | 4,495 | 4,425 | 4,425 | -0.23% | 28,100 | 893億8500万 | +4.83% | 26.57 | 2.05 |
| 03/22 | 4,395 | 4,470 | 4,395 | 4,435 | +1.6% | 51,100 | 895億8700万 | +5.37% | 26.63 | 2.06 |
| 03/18 | 4,400 | 4,420 | 4,360 | 4,365 | -0.91% | 37,200 | 881億7300万 | +3.95% | 26.21 | 2.03 |
