PER
2016/06/23～2016/11/17
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 |
| 11/17 | 4,570 | 4,630 | 4,570 | 4,610 | +1.1% | 64,600 | 931億2200万 | -3.29% | 27.68 | 2.14 |
| 11/16 | 4,555 | 4,580 | 4,535 | 4,560 | +0.33% | 53,300 | 921億1200万 | -4.48% | 27.38 | 2.12 |
| 11/15 | 4,605 | 4,610 | 4,515 | 4,545 | -1.62% | 76,100 | 918億900万 | -4.98% | 27.29 | 2.11 |
| 11/14 | 4,580 | 4,630 | 4,580 | 4,620 | +1.2% | 34,700 | 933億2400万 | -3.59% | 27.74 | 2.14 |
| 11/11 | 4,705 | 4,720 | 4,540 | 4,565 | -2.46% | 119,300 | 922億1300万 | -4.84% | 27.41 | 2.12 |
| 11/10 | 4,680 | 4,705 | 4,615 | 4,680 | -2.09% | 153,000 | 945億3600万 | -2.64% | 28.1 | 2.17 |
| 11/09 | 4,845 | 4,930 | 4,755 | 4,780 | -0.73% | 81,600 | 965億5600万 | -0.71% | 28.7 | 2.22 |
| 11/08 | 4,805 | 4,825 | 4,775 | 4,815 | +0.21% | 40,700 | 972億6300万 | -0.04% | 28.91 | 2.23 |
| 11/07 | 4,825 | 4,850 | 4,780 | 4,805 | +0.21% | 22,200 | 970億6100万 | -0.21% | 28.85 | 2.23 |
| 11/04 | 4,885 | 4,885 | 4,760 | 4,795 | -1.13% | 49,100 | 968億5900万 | -0.39% | 28.79 | 2.23 |
| 11/02 | 4,820 | 4,860 | 4,785 | 4,850 | +0.31% | 49,300 | 979億7000万 | +0.77% | 29.12 | 2.25 |
| 11/01 | 4,860 | 4,860 | 4,825 | 4,835 | -0.82% | 39,100 | 976億6700万 | +0.54% | 29.03 | 2.24 |
| 10/31 | 4,870 | 4,890 | 4,845 | 4,875 | +0.1% | 27,000 | 984億7500万 | +1.52% | 29.27 | 2.26 |
| 10/28 | 4,875 | 4,875 | 4,820 | 4,870 | +0.1% | 37,800 | 983億7400万 | +1.52% | 29.24 | 2.26 |
| 10/27 | 4,850 | 4,875 | 4,850 | 4,865 | +0.21% | 22,000 | 982億7300万 | +1.61% | 29.21 | 2.26 |
| 10/26 | 4,830 | 4,865 | 4,820 | 4,855 | +0.62% | 27,200 | 980億7100万 | +1.7% | 29.15 | 2.25 |
| 10/25 | 4,825 | 4,830 | 4,805 | 4,825 | 0% | 31,000 | 974億6500万 | +1.3% | 28.97 | 2.24 |
| 10/24 | 4,785 | 4,825 | 4,785 | 4,825 | +0.73% | 15,700 | 974億6500万 | +1.56% | 28.97 | 2.24 |
| 10/21 | 4,820 | 4,825 | 4,770 | 4,790 | -0.73% | 24,800 | 967億5800万 | +1.08% | 28.76 | 2.22 |
| 10/20 | 4,830 | 4,850 | 4,810 | 4,825 | -0.1% | 25,500 | 974億6500万 | +1.99% | 28.97 | 2.24 |
| 10/19 | 4,795 | 4,835 | 4,770 | 4,830 | +1.05% | 27,300 | 975億6600万 | +2.33% | 29 | 2.24 |
| 10/18 | 4,770 | 4,785 | 4,760 | 4,780 | +0.21% | 20,000 | 965億5600万 | +1.49% | 28.7 | 2.22 |
| 10/17 | 4,795 | 4,810 | 4,750 | 4,770 | -0.52% | 32,400 | 963億5400万 | +1.45% | 28.64 | 2.21 |
| 10/14 | 4,810 | 4,820 | 4,780 | 4,795 | -0.52% | 18,800 | 968億5900万 | +2.13% | 28.79 | 2.23 |
| 10/13 | 4,780 | 4,820 | 4,775 | 4,820 | +0.84% | 26,400 | 973億6400万 | +2.86% | 28.94 | 2.24 |
| 10/12 | 4,775 | 4,815 | 4,775 | 4,780 | -0.21% | 27,200 | 965億5600万 | +2.31% | 28.7 | 2.22 |
| 10/11 | 4,770 | 4,805 | 4,760 | 4,790 | +0.52% | 25,800 | 967億5800万 | +2.83% | 28.76 | 2.22 |
| 10/07 | 4,745 | 4,770 | 4,740 | 4,765 | +0.32% | 18,000 | 962億5300万 | +2.67% | 28.61 | 2.21 |
| 10/06 | 4,790 | 4,790 | 4,740 | 4,750 | -1.25% | 54,000 | 959億5000万 | +2.68% | 28.52 | 2.2 |
| 10/05 | 4,805 | 4,875 | 4,800 | 4,810 | -1.03% | 52,300 | 971億6200万 | +4.29% | 28.88 | 2.23 |
| 10/04 | 4,805 | 4,860 | 4,805 | 4,860 | +0.21% | 35,500 | 981億7200万 | +5.74% | 29.18 | 2.26 |
| 10/03 | 4,800 | 4,865 | 4,800 | 4,850 | +1.78% | 47,700 | 979億7000万 | +5.96% | 29.12 | 2.25 |
| 09/30 | 4,720 | 4,800 | 4,710 | 4,765 | 0% | 32,100 | 962億5300万 | +4.47% | 28.61 | 2.21 |
| 09/29 | 4,775 | 4,780 | 4,730 | 4,765 | -0.21% | 35,700 | 962億5300万 | +4.79% | 28.61 | 2.21 |
| 09/28 | 4,745 | 4,780 | 4,725 | 4,775 | +0.63% | 50,100 | 964億5500万 | +5.36% | 28.67 | 2.22 |
| 09/27 | 4,680 | 4,745 | 4,610 | 4,745 | +1.39% | 31,300 | 958億4900万 | +5.05% | 28.49 | 2.2 |
| 09/26 | 4,735 | 4,765 | 4,660 | 4,680 | -1.16% | 35,500 | 945億3600万 | +3.98% | 28.1 | 2.17 |
| 09/23 | 4,660 | 4,740 | 4,630 | 4,735 | +2.05% | 53,800 | 956億4700万 | +5.53% | 28.43 | 2.2 |
| 09/21 | 4,565 | 4,640 | 4,550 | 4,640 | +2.43% | 34,600 | 937億2800万 | +3.69% | 27.86 | 2.15 |
| 09/20 | 4,525 | 4,585 | 4,510 | 4,530 | -0.77% | 34,100 | 915億600万 | +1.34% | 27.2 | 2.1 |
| 09/16 | 4,570 | 4,580 | 4,545 | 4,565 | +0.44% | 38,300 | 922億1300万 | +2.08% | 27.41 | 2.12 |
| 09/15 | 4,510 | 4,555 | 4,500 | 4,545 | +0.55% | 28,600 | 918億900万 | +1.56% | 27.29 | 2.11 |
| 09/14 | 4,550 | 4,565 | 4,510 | 4,520 | -1.31% | 30,700 | 913億400万 | +0.87% | 27.14 | 2.1 |
| 09/13 | 4,575 | 4,595 | 4,545 | 4,580 | +0.33% | 17,500 | 925億1600万 | +2.1% | 27.5 | 2.13 |
| 09/12 | 4,550 | 4,590 | 4,530 | 4,565 | -0.11% | 39,700 | 922億1300万 | +1.92% | 27.41 | 2.12 |
| 09/09 | 4,560 | 4,600 | 4,560 | 4,570 | -0.22% | 30,500 | 923億1400万 | +1.99% | 27.44 | 2.12 |
| 09/08 | 4,585 | 4,595 | 4,555 | 4,580 | -0.11% | 28,600 | 925億1600万 | +2.21% | 27.5 | 2.13 |
| 09/07 | 4,590 | 4,600 | 4,560 | 4,585 | -0.11% | 30,200 | 926億1700万 | +2.18% | 27.53 | 2.13 |
| 09/06 | 4,490 | 4,595 | 4,470 | 4,590 | +2.91% | 39,300 | 927億1800万 | +2.11% | 27.56 | 2.13 |
| 09/05 | 4,480 | 4,490 | 4,445 | 4,460 | +0.68% | 27,400 | 900億9200万 | -0.98% | 26.78 | 2.07 |
| 09/02 | 4,410 | 4,450 | 4,395 | 4,430 | +1.26% | 32,600 | 894億8600万 | -2.01% | 26.6 | 2.06 |
| 09/01 | 4,390 | 4,405 | 4,360 | 4,375 | -0.34% | 36,700 | 883億7500万 | -3.57% | 26.27 | 2.03 |
| 08/31 | 4,400 | 4,400 | 4,335 | 4,390 | +0.23% | 36,900 | 886億7800万 | -3.71% | 26.36 | 2.04 |
| 08/30 | 4,420 | 4,425 | 4,370 | 4,380 | -0.9% | 29,000 | 884億7600万 | -4.37% | 26.3 | 2.03 |
| 08/29 | 4,460 | 4,460 | 4,400 | 4,420 | +0.8% | 14,500 | 892億8400万 | -3.98% | 26.54 | 2.05 |
| 08/26 | 4,440 | 4,440 | 4,360 | 4,385 | -1.24% | 34,800 | 885億7700万 | -5.21% | 26.33 | 2.03 |
| 08/25 | 4,470 | 4,470 | 4,390 | 4,440 | +0.23% | 24,900 | 896億8800万 | -4.6% | 26.66 | 2.06 |
| 08/24 | 4,430 | 4,435 | 4,380 | 4,430 | +1.03% | 34,300 | 894億8600万 | -5.3% | 26.6 | 2.06 |
| 08/23 | 4,400 | 4,420 | 4,355 | 4,385 | -0.57% | 46,800 | 885億7700万 | -6.74% | 26.33 | 2.03 |
| 08/22 | 4,390 | 4,450 | 4,375 | 4,410 | +1.97% | 85,000 | 890億8200万 | -6.71% | 26.48 | 2.05 |
| 08/19 | 4,345 | 4,395 | 4,290 | 4,325 | -0.46% | 61,000 | 873億6500万 | -9.06% | 25.96 | 2.01 |
| 08/18 | 4,405 | 4,415 | 4,335 | 4,345 | -2.14% | 60,400 | 877億6900万 | -9.21% | 26.08 | 2.02 |
| 08/17 | 4,470 | 4,485 | 4,420 | 4,440 | -1.44% | 40,200 | 896億8800万 | -7.83% | 26.66 | 2.06 |
| 08/16 | 4,565 | 4,585 | 4,495 | 4,505 | -1.53% | 43,100 | 910億100万 | -6.96% | 27.05 | 2.09 |
| 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 |
