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 |
|---|
| 2016 |
| 12/30 | 2,080 | 2,108 | 2,064 | 2,096 | 0% | 722,500 | 3553億7487万 | -1.27% | 35.9 | 0.99 |
| 12/29 | 2,142 | 2,144 | 2,094 | 2,096 | -2.92% | 614,600 | 3553億7487万 | -1.23% | 35.9 | 0.99 |
| 12/28 | 2,175 | 2,175 | 2,142 | 2,159 | -1.64% | 507,200 | 3660億5646万 | +1.89% | 36.98 | 1.02 |
| 12/27 | 2,142 | 2,200 | 2,122 | 2,195 | +2.57% | 874,100 | 3721億6023万 | +3.88% | 37.59 | 1.04 |
| 12/26 | 2,161 | 2,168 | 2,139 | 2,140 | -1.25% | 346,200 | 3628億3503万 | +1.61% | 36.65 | 1.01 |
| 12/22 | 2,144 | 2,169 | 2,137 | 2,167 | +0.98% | 536,300 | 3674億1285万 | +3.29% | 37.11 | 1.03 |
| 12/21 | 2,201 | 2,206 | 2,139 | 2,146 | -1.56% | 690,200 | 3638億5232万 | +2.58% | 36.75 | 1.02 |
| 12/20 | 2,183 | 2,187 | 2,159 | 2,180 | -0.46% | 529,900 | 3696億1699万 | +4.46% | 37.34 | 1.03 |
| 12/19 | 2,197 | 2,199 | 2,166 | 2,190 | -0.73% | 434,700 | 3713億1248万 | +5.39% | 37.51 | 1.04 |
| 12/16 | 2,220 | 2,233 | 2,197 | 2,206 | +0.68% | 655,100 | 3740億2527万 | +6.88% | 37.78 | 1.05 |
| 12/15 | 2,165 | 2,212 | 2,162 | 2,191 | +1.95% | 795,400 | 3714億8203万 | +6.93% | 37.52 | 1.04 |
| 12/14 | 2,165 | 2,170 | 2,141 | 2,149 | -0.37% | 485,900 | 3643億6097万 | +5.86% | 36.81 | 1.02 |
| 12/13 | 2,114 | 2,158 | 2,078 | 2,157 | +1.79% | 854,400 | 3657億1736万 | +6.94% | 36.94 | 1.02 |
| 12/12 | 2,145 | 2,150 | 2,100 | 2,119 | -1.21% | 1,239,200 | 3592億7450万 | +5.79% | 36.29 | 1 |
| 12/09 | 2,154 | 2,154 | 2,118 | 2,145 | +0.09% | 1,082,300 | 3636億8277万 | +7.9% | 36.74 | 1.02 |
| 12/08 | 2,100 | 2,143 | 2,089 | 2,143 | +3.13% | 879,100 | 3633億4368万 | +8.62% | 36.7 | 1.02 |
| 12/07 | 2,100 | 2,107 | 2,054 | 2,078 | -0.1% | 735,600 | 3523億2299万 | +6.02% | 35.59 | 0.98 |
| 12/06 | 2,083 | 2,083 | 2,049 | 2,080 | +2.31% | 916,900 | 3526億6208万 | +6.67% | 35.62 | 0.99 |
| 12/05 | 2,032 | 2,046 | 2,015 | 2,033 | -0.93% | 738,700 | 3446億9328万 | +4.79% | 34.82 | 0.96 |
| 12/02 | 2,077 | 2,079 | 2,037 | 2,052 | -1.25% | 757,000 | 3479億1471万 | +6.32% | 35.14 | 0.97 |
| 12/01 | 2,117 | 2,131 | 2,067 | 2,078 | +0.53% | 1,104,600 | 3523億2299万 | +8.17% | 35.59 | 0.98 |
| 11/30 | 2,081 | 2,096 | 2,061 | 2,067 | -0.14% | 920,200 | 3504億5795万 | +8.16% | 35.4 | 0.98 |
| 11/29 | 2,069 | 2,082 | 2,053 | 2,070 | -0.05% | 751,700 | 3509億6659万 | +9% | 35.45 | 0.98 |
| 11/28 | 2,070 | 2,077 | 2,043 | 2,071 | +0.1% | 394,300 | 3511億3614万 | +9.75% | 35.47 | 0.98 |
| 11/25 | 2,059 | 2,120 | 2,052 | 2,069 | -0.43% | 970,300 | 3507億9704万 | +10.35% | 35.44 | 0.98 |
| 11/24 | 2,060 | 2,104 | 2,058 | 2,078 | +2.82% | 1,268,000 | 3523億2299万 | +11.72% | 35.59 | 0.98 |
| 11/22 | 2,007 | 2,035 | 1,997 | 2,021 | +0.7% | 1,278,600 | 3426億5869万 | +9.54% | 34.61 | 0.96 |
| 11/21 | 2,014 | 2,028 | 1,995 | 2,007 | +0.3% | 768,400 | 3402億8500万 | +9.55% | 34.37 | 0.95 |
| 11/18 | 2,005 | 2,018 | 1,985 | 2,001 | +2.51% | 1,025,600 | 3392億6771万 | +10.07% | 34.27 | 0.95 |
| 11/17 | 1,994 | 1,995 | 1,940 | 1,952 | -2.98% | 1,549,900 | 3309億5980万 | +8.2% | 33.43 | 0.92 |
| 11/16 | 2,050 | 2,050 | 2,003 | 2,012 | -0.84% | 845,900 | 3411億3275万 | +12.15% | 34.46 | 0.95 |
| 11/15 | 1,985 | 2,041 | 1,983 | 2,029 | +3.94% | 1,550,400 | 3440億1508万 | +13.92% | 34.75 | 0.96 |
| 11/14 | 1,868 | 1,984 | 1,823 | 1,952 | +5.4% | 2,268,800 | 3309億5980万 | +10.41% | 33.43 | 0.92 |
| 11/11 | 1,855 | 1,892 | 1,848 | 1,852 | +1.37% | 860,900 | 3140億489万 | +5.41% | 31.72 | 0.88 |
| 11/10 | 1,833 | 1,840 | 1,803 | 1,827 | +7.28% | 860,200 | 3097億6617万 | +4.34% | 31.29 | 0.87 |
| 11/09 | 1,830 | 1,847 | 1,679 | 1,703 | -6.63% | 936,000 | 2887億4208万 | -2.29% | 29.17 | 0.81 |
| 11/08 | 1,839 | 1,848 | 1,807 | 1,824 | +0.88% | 507,300 | 3092億5752万 | +4.83% | 31.24 | 0.86 |
| 11/07 | 1,788 | 1,823 | 1,787 | 1,808 | +2.84% | 680,700 | 3065億4473万 | +4.45% | 30.97 | 0.86 |
| 11/04 | 1,737 | 1,769 | 1,730 | 1,758 | -0.34% | 572,700 | 2980億6728万 | +2.03% | 30.11 | 0.83 |
| 11/02 | 1,763 | 1,774 | 1,742 | 1,764 | -2.65% | 784,300 | 2990億8457万 | +2.74% | 30.21 | 0.84 |
| 11/01 | 1,819 | 1,819 | 1,796 | 1,812 | -0.66% | 656,000 | 3072億2293万 | +5.9% | 31.03 | 0.86 |
| 10/31 | 1,825 | 1,830 | 1,792 | 1,824 | -0.82% | 801,000 | 3092億5752万 | +7.04% | 31.24 | 0.86 |
| 10/28 | 1,823 | 1,845 | 1,815 | 1,839 | +2.62% | 779,600 | 3118億75万 | +8.3% | 31.5 | 0.87 |
| 10/27 | 1,817 | 1,827 | 1,788 | 1,792 | -1.05% | 590,500 | 3038億3195万 | +5.91% | 30.69 | 0.85 |
| 10/26 | 1,816 | 1,834 | 1,802 | 1,811 | -0.77% | 479,800 | 3070億5338万 | +7.41% | 31.02 | 0.86 |
| 10/25 | 1,784 | 1,832 | 1,783 | 1,825 | +2.64% | 716,900 | 3094億2707万 | +8.63% | 31.26 | 0.86 |
| 10/24 | 1,776 | 1,782 | 1,769 | 1,778 | +0.11% | 502,000 | 3014億5826万 | +6.34% | 30.45 | 0.84 |
| 10/21 | 1,773 | 1,787 | 1,763 | 1,776 | +1.49% | 670,700 | 3011億1916万 | +6.47% | 30.42 | 0.84 |
| 10/20 | 1,698 | 1,751 | 1,692 | 1,750 | +2.1% | 903,300 | 2967億1089万 | +5.23% | 29.97 | 0.83 |
| 10/19 | 1,687 | 1,716 | 1,679 | 1,714 | +1% | 483,900 | 2906億712万 | +3.25% | 29.36 | 0.81 |
| 10/18 | 1,695 | 1,700 | 1,676 | 1,697 | +0.24% | 460,200 | 2877億2479万 | +2.23% | 29.06 | 0.8 |
| 10/17 | 1,658 | 1,699 | 1,658 | 1,693 | +1.99% | 659,800 | 2870億4659万 | +2.05% | 29 | 0.8 |
| 10/14 | 1,645 | 1,663 | 1,626 | 1,660 | +0.12% | 847,500 | 2814億5147万 | +0.12% | 28.43 | 0.79 |
| 10/13 | 1,686 | 1,700 | 1,652 | 1,658 | -1.43% | 537,100 | 2811億1237万 | -0.12% | 28.4 | 0.79 |
| 10/12 | 1,687 | 1,701 | 1,673 | 1,682 | -1.46% | 701,300 | 2851億8155万 | +1.26% | 28.81 | 0.8 |
| 10/11 | 1,698 | 1,723 | 1,688 | 1,707 | +0.41% | 630,600 | 2894億2028万 | +2.83% | 29.24 | 0.81 |
| 10/07 | 1,671 | 1,700 | 1,665 | 1,700 | +1.37% | 664,400 | 2882億3343万 | +2.47% | 29.12 | 0.81 |
| 10/06 | 1,709 | 1,713 | 1,676 | 1,677 | -0.47% | 778,900 | 2843億3380万 | +1.15% | 28.72 | 0.79 |
| 10/05 | 1,655 | 1,689 | 1,643 | 1,685 | +2.62% | 816,800 | 2856億9020万 | +1.69% | 28.86 | 0.8 |
| 10/04 | 1,631 | 1,649 | 1,620 | 1,642 | +1.61% | 598,800 | 2783億9959万 | -0.85% | 28.12 | 0.78 |
| 10/03 | 1,617 | 1,631 | 1,608 | 1,616 | +0.75% | 858,800 | 2739億9131万 | -2.24% | 27.68 | 0.77 |
| 09/30 | 1,590 | 1,606 | 1,571 | 1,604 | -1.11% | 691,100 | 2719億5672万 | -2.96% | 27.47 | 0.76 |
| 09/29 | 1,610 | 1,641 | 1,609 | 1,622 | +1.31% | 682,900 | 2750億860万 | -1.82% | 27.78 | 0.77 |
| 09/28 | 1,610 | 1,629 | 1,597 | 1,601 | -1.11% | 671,300 | 2714億4807万 | -2.91% | 27.42 | 0.76 |
| 09/27 | 1,600 | 1,624 | 1,577 | 1,619 | -0.25% | 781,300 | 2744億9996万 | -1.88% | 27.73 | 0.77 |
| 09/26 | 1,661 | 1,671 | 1,616 | 1,623 | -3.28% | 786,900 | 2751億7815万 | -1.58% | 27.8 | 0.77 |
| 09/23 | 1,683 | 1,683 | 1,656 | 1,678 | -1.41% | 733,200 | 2845億335万 | +1.88% | 28.74 | 0.79 |
| 09/21 | 1,631 | 1,707 | 1,601 | 1,702 | +4.23% | 1,208,000 | 2885億7253万 | +3.53% | 29.15 | 0.81 |
| 09/20 | 1,634 | 1,659 | 1,610 | 1,633 | -1.03% | 849,300 | 2768億7364万 | -0.24% | 27.97 | 0.77 |
| 09/16 | 1,645 | 1,652 | 1,631 | 1,650 | +0.98% | 598,700 | 2797億5598万 | +0.98% | 28.26 | 0.78 |
| 09/15 | 1,647 | 1,648 | 1,626 | 1,634 | -2.1% | 744,200 | 2770億4319万 | +0.49% | 27.99 | 0.77 |
| 09/14 | 1,655 | 1,683 | 1,650 | 1,669 | +0.54% | 477,000 | 2829億7741万 | +3.22% | 28.58 | 0.79 |
| 09/13 | 1,679 | 1,687 | 1,647 | 1,660 | -0.54% | 494,600 | 2814億5147万 | +3.17% | 28.43 | 0.79 |
| 09/12 | 1,676 | 1,686 | 1,660 | 1,669 | -2.34% | 656,100 | 2829億7741万 | +4.18% | 28.58 | 0.79 |
| 09/09 | 1,700 | 1,718 | 1,677 | 1,709 | +1.12% | 852,400 | 2897億5937万 | +7.42% | 29.27 | 0.81 |
| 09/08 | 1,681 | 1,694 | 1,648 | 1,690 | +1.2% | 648,900 | 2865億3794万 | +7.1% | 28.94 | 0.8 |
| 09/07 | 1,665 | 1,672 | 1,620 | 1,670 | -1.76% | 999,800 | 2831億4696万 | +6.85% | 28.6 | 0.79 |
| 09/06 | 1,692 | 1,710 | 1,672 | 1,700 | +0.71% | 595,300 | 2882億3343万 | +9.61% | 29.12 | 0.81 |
| 09/05 | 1,680 | 1,694 | 1,669 | 1,688 | +1.75% | 710,400 | 2861億9884万 | +9.75% | 28.91 | 0.8 |
| 09/02 | 1,651 | 1,659 | 1,607 | 1,659 | -0.48% | 1,095,600 | 2812億8192万 | +8.64% | 28.41 | 0.79 |
| 09/01 | 1,689 | 1,715 | 1,662 | 1,667 | -0.83% | 828,600 | 2826億3831万 | +9.89% | 28.55 | 0.79 |
| 08/31 | 1,674 | 1,698 | 1,664 | 1,681 | +1.63% | 965,800 | 2850億1200万 | +11.55% | 28.79 | 0.8 |
| 08/30 | 1,650 | 1,682 | 1,649 | 1,654 | -0.3% | 637,900 | 2804億3417万 | +10.64% | 28.33 | 0.78 |
| 08/29 | 1,620 | 1,668 | 1,605 | 1,659 | +5.47% | 975,800 | 2812億8192万 | +11.64% | 28.41 | 0.79 |
| 08/26 | 1,585 | 1,588 | 1,561 | 1,573 | -1.69% | 872,100 | 2667億70万 | +6.64% | 26.94 | 0.75 |
| 08/25 | 1,593 | 1,615 | 1,592 | 1,600 | +0.5% | 924,800 | 2712億7852万 | +8.92% | 27.4 | 0.76 |
| 08/24 | 1,571 | 1,604 | 1,571 | 1,592 | +2.45% | 799,700 | 2699億2213万 | +8.97% | 27.27 | 0.75 |
| 08/23 | 1,599 | 1,599 | 1,548 | 1,554 | -4.01% | 920,000 | 2634億7927万 | +6.95% | 26.62 | 0.74 |
| 08/22 | 1,621 | 1,625 | 1,592 | 1,619 | +1% | 798,400 | 2744億9996万 | +11.96% | 27.73 | 0.77 |
| 08/19 | 1,572 | 1,609 | 1,563 | 1,603 | +1.97% | 627,100 | 2717億8717万 | +11.55% | 27.45 | 0.76 |
| 08/18 | 1,564 | 1,590 | 1,547 | 1,572 | -1.01% | 815,700 | 2665億3115万 | +10.16% | 26.92 | 0.74 |
| 08/17 | 1,540 | 1,593 | 1,534 | 1,588 | +2.85% | 1,208,000 | 2692億4394万 | +11.99% | 27.2 | 0.75 |
| 08/16 | 1,550 | 1,573 | 1,538 | 1,544 | -0.13% | 1,227,800 | 2617億8378万 | +9.82% | 26.44 | 0.73 |
| 08/15 | 1,500 | 1,572 | 1,496 | 1,546 | +6.92% | 1,926,700 | 2621億2287万 | +10.9% | 26.48 | 0.73 |
| 08/12 | 1,366 | 1,483 | 1,366 | 1,446 | +2.19% | 1,850,200 | 2451億6797万 | +4.71% | 24.77 | 0.68 |
| 08/10 | 1,445 | 1,473 | 1,332 | 1,415 | -3.94% | 2,501,200 | 2399億1194万 | +3.13% | 24.23 | 0.67 |
| 08/09 | 1,460 | 1,480 | 1,451 | 1,473 | -0.07% | 811,800 | 2497億4579万 | +7.83% | 25.23 | 0.7 |
| 08/08 | 1,440 | 1,475 | 1,437 | 1,474 | +4.84% | 624,900 | 2499億1534万 | +8.46% | 25.24 | 0.7 |
| 08/05 | 1,394 | 1,434 | 1,391 | 1,406 | +1.22% | 867,100 | 2383億8600万 | +4.07% | 24.08 | 0.67 |
| 08/04 | 1,322 | 1,402 | 1,322 | 1,389 | +5.87% | 915,500 | 2355億367万 | +3.19% | 23.79 | 0.66 |
