PER
2016/07/20～2016/12/14
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 |
|---|
| 2018 | 10/1, 株式併合 2→1 |
| 2016 |
| 12/14 | 2,006 | 2,060 | 2,006 | 2,058 | +1.68% | 31,000 | 701億8644万 | +4.79% | 9.35 | 0.99 |
| 12/13 | 2,060 | 2,060 | 2,012 | 2,024 | -1.75% | 27,500 | 690億2689万 | +3.69% | 9.19 | 0.97 |
| 12/12 | 2,060 | 2,072 | 2,034 | 2,060 | -0.29% | 30,500 | 702億5464万 | +6.24% | 9.36 | 0.99 |
| 12/09 | 2,046 | 2,066 | 2,030 | 2,066 | +0.88% | 42,000 | 704億5927万 | +7.27% | 9.38 | 0.99 |
| 12/08 | 2,040 | 2,054 | 2,028 | 2,048 | +0.59% | 19,000 | 698億4539万 | +7% | 9.3 | 0.98 |
| 12/07 | 1,998 | 2,038 | 1,998 | 2,036 | +1.29% | 32,000 | 694億3614万 | +6.93% | 9.25 | 0.98 |
| 12/06 | 2,056 | 2,056 | 2,008 | 2,010 | -1.37% | 34,500 | 685億4943万 | +6.01% | 9.13 | 0.96 |
| 12/05 | 2,024 | 2,056 | 2,024 | 2,038 | +0.99% | 46,000 | 695億435万 | +8% | 9.26 | 0.98 |
| 12/02 | 2,022 | 2,028 | 2,002 | 2,018 | +0.2% | 26,000 | 688億2227万 | +7.51% | 9.17 | 0.97 |
| 12/01 | 2,016 | 2,048 | 2,006 | 2,014 | -0.3% | 57,000 | 686億8585万 | +7.87% | 9.15 | 0.97 |
| 11/30 | 1,982 | 2,020 | 1,982 | 2,020 | +2.33% | 35,000 | 688億9048万 | +8.72% | 9.17 | 0.97 |
| 11/29 | 2,000 | 2,010 | 1,962 | 1,974 | -1.3% | 29,500 | 673億2168万 | +6.82% | 8.97 | 0.95 |
| 11/28 | 1,992 | 2,000 | 1,980 | 2,000 | 0% | 25,500 | 682億839万 | +8.7% | 9.08 | 0.96 |
| 11/25 | 1,960 | 2,018 | 1,960 | 2,000 | +1.01% | 32,000 | 682億839万 | +9.23% | 9.08 | 0.96 |
| 11/24 | 1,980 | 1,980 | 1,964 | 1,980 | +0.3% | 12,500 | 675億2631万 | +8.67% | 8.99 | 0.95 |
| 11/22 | 1,914 | 1,988 | 1,884 | 1,974 | +1.96% | 40,500 | 673億2168万 | +8.82% | 8.97 | 0.95 |
| 11/21 | 1,900 | 1,940 | 1,900 | 1,936 | +2.65% | 25,000 | 660億2572万 | +7.32% | 8.79 | 0.93 |
| 11/18 | 1,896 | 1,924 | 1,882 | 1,886 | +0.11% | 43,000 | 643億2051万 | +5.01% | 8.57 | 0.9 |
| 11/17 | 1,864 | 1,888 | 1,850 | 1,884 | +0.75% | 25,000 | 642億5230万 | +5.19% | 8.56 | 0.9 |
| 11/16 | 1,846 | 1,870 | 1,818 | 1,870 | +1.52% | 27,500 | 637億7485万 | +4.82% | 8.49 | 0.9 |
| 11/15 | 1,876 | 1,876 | 1,830 | 1,842 | -1.39% | 15,500 | 628億1993万 | +3.54% | 8.37 | 0.88 |
| 11/14 | 1,860 | 1,878 | 1,852 | 1,868 | +1.63% | 21,500 | 637億664万 | +5.18% | 8.48 | 0.9 |
| 11/11 | 1,870 | 1,870 | 1,814 | 1,838 | -1.08% | 34,500 | 626億8351万 | +3.67% | 8.35 | 0.88 |
| 11/10 | 1,834 | 1,870 | 1,834 | 1,858 | +3.91% | 44,500 | 633億6560万 | +4.97% | 8.44 | 0.89 |
| 11/09 | 1,842 | 1,884 | 1,770 | 1,788 | +1.71% | 56,500 | 609億7830万 | +1.3% | 8.12 | 0.86 |
| 11/08 | 1,706 | 1,788 | 1,676 | 1,758 | +2.45% | 19,500 | 599億5518万 | -0.23% | 7.98 | 0.84 |
| 11/07 | 1,722 | 1,742 | 1,698 | 1,716 | -0.35% | 26,000 | 585億2280万 | -2.5% | 7.79 | 0.82 |
| 11/04 | 1,730 | 1,740 | 1,678 | 1,722 | -2.38% | 38,500 | 587億2742万 | -2.33% | 7.82 | 0.83 |
| 11/02 | 1,796 | 1,796 | 1,762 | 1,764 | -2.97% | 14,000 | 601億5980万 | -0.11% | 8.01 | 0.85 |
| 11/01 | 1,816 | 1,834 | 1,768 | 1,818 | +0.22% | 24,000 | 620億143万 | +2.94% | 8.26 | 0.87 |
| 10/31 | 1,806 | 1,828 | 1,758 | 1,814 | +0.55% | 22,000 | 618億6501万 | +2.89% | 8.24 | 0.87 |
| 10/28 | 1,790 | 1,812 | 1,786 | 1,804 | +1.12% | 48,000 | 615億2397万 | +2.5% | 8.19 | 0.86 |
| 10/27 | 1,772 | 1,786 | 1,758 | 1,784 | +0.68% | 22,500 | 608億4189万 | +1.54% | 8.1 | 0.86 |
| 10/26 | 1,764 | 1,772 | 1,762 | 1,772 | +0.11% | 13,500 | 604億3263万 | +1.2% | 8.05 | 0.85 |
| 10/25 | 1,790 | 1,790 | 1,762 | 1,770 | -0.45% | 19,000 | 603億6443万 | +1.43% | 8.04 | 0.85 |
| 10/24 | 1,750 | 1,778 | 1,732 | 1,778 | +0.11% | 15,500 | 606億3726万 | +2.36% | 8.08 | 0.85 |
| 10/21 | 1,786 | 1,790 | 1,766 | 1,776 | -0.56% | 9,500 | 605億6905万 | +2.78% | 8.07 | 0.85 |
| 10/20 | 1,780 | 1,786 | 1,772 | 1,786 | +0.79% | 15,000 | 609億1009万 | +3.78% | 8.11 | 0.86 |
| 10/19 | 1,768 | 1,778 | 1,752 | 1,772 | +0.11% | 19,000 | 604億3263万 | +3.5% | 8.05 | 0.85 |
| 10/18 | 1,738 | 1,774 | 1,718 | 1,770 | +2.19% | 27,500 | 603億6443万 | +3.81% | 8.04 | 0.85 |
| 10/17 | 1,712 | 1,740 | 1,708 | 1,732 | -0.23% | 13,500 | 590億6847万 | +1.88% | 7.87 | 0.83 |
| 10/14 | 1,742 | 1,754 | 1,720 | 1,736 | -0.57% | 19,500 | 592億488万 | +2.36% | 7.88 | 0.83 |
| 10/13 | 1,726 | 1,746 | 1,726 | 1,746 | +2.11% | 17,000 | 595億4593万 | +3.25% | 7.93 | 0.84 |
| 10/12 | 1,722 | 1,766 | 1,704 | 1,710 | -2.06% | 33,500 | 583億1817万 | +1.6% | 7.77 | 0.82 |
| 10/11 | 1,764 | 1,780 | 1,730 | 1,746 | -1.91% | 38,000 | 595億4593万 | +4.05% | 7.93 | 0.84 |
| 10/07 | 1,782 | 1,782 | 1,762 | 1,780 | +0.11% | 13,500 | 607億547万 | +6.52% | 8.08 | 0.85 |
| 10/06 | 1,776 | 1,786 | 1,766 | 1,778 | +0.11% | 15,500 | 606億3726万 | +6.92% | 8.08 | 0.85 |
| 10/05 | 1,716 | 1,776 | 1,712 | 1,776 | +2.3% | 59,000 | 605億6905万 | +7.25% | 8.07 | 0.85 |
| 10/04 | 1,712 | 1,736 | 1,708 | 1,736 | +1.4% | 15,500 | 592億488万 | +5.28% | 7.88 | 0.83 |
| 10/03 | 1,698 | 1,726 | 1,686 | 1,712 | 0% | 33,500 | 583億8638万 | +4.26% | 7.78 | 0.82 |
| 09/30 | 1,744 | 1,754 | 1,710 | 1,712 | -4.36% | 20,000 | 583億8638万 | +4.52% | 7.98 | 0.84 |
| 09/29 | 1,780 | 1,808 | 1,766 | 1,790 | +0.11% | 27,000 | 610億4651万 | +9.41% | 8.34 | 0.88 |
| 09/28 | 1,754 | 1,798 | 1,696 | 1,788 | +1.71% | 28,500 | 609億7830万 | +9.69% | 8.34 | 0.88 |
| 09/27 | 1,712 | 1,758 | 1,680 | 1,758 | +1.03% | 35,500 | 599億5518万 | +8.18% | 8.2 | 0.86 |
| 09/26 | 1,760 | 1,760 | 1,732 | 1,740 | -1.14% | 14,500 | 593億4130万 | +7.41% | 8.11 | 0.86 |
| 09/23 | 1,736 | 1,760 | 1,706 | 1,760 | +2.33% | 41,500 | 600億2338万 | +8.84% | 8.2 | 0.87 |
| 09/21 | 1,604 | 1,724 | 1,604 | 1,720 | +5.52% | 27,000 | 586億5922万 | +6.63% | 8.02 | 0.85 |
| 09/20 | 1,602 | 1,640 | 1,602 | 1,630 | +0.25% | 25,500 | 555億8984万 | +1.05% | 7.6 | 0.8 |
| 09/16 | 1,580 | 1,628 | 1,580 | 1,626 | +4.23% | 26,000 | 554億5342万 | +0.49% | 7.58 | 0.8 |
| 09/15 | 1,584 | 1,584 | 1,552 | 1,560 | -0.76% | 10,000 | 532億254万 | -3.88% | 7.27 | 0.77 |
| 09/14 | 1,588 | 1,604 | 1,566 | 1,572 | -1.01% | 32,000 | 536億1180万 | -3.56% | 7.33 | 0.77 |
| 09/13 | 1,586 | 1,600 | 1,570 | 1,588 | +1.53% | 13,000 | 541億5746万 | -2.93% | 7.4 | 0.78 |
| 09/12 | 1,572 | 1,580 | 1,558 | 1,564 | -2.13% | 15,500 | 533億3896万 | -4.69% | 7.29 | 0.77 |
| 09/09 | 1,618 | 1,618 | 1,588 | 1,598 | -2.92% | 33,500 | 544億9850万 | -2.86% | 7.45 | 0.79 |
| 09/08 | 1,622 | 1,646 | 1,614 | 1,646 | +1.6% | 12,500 | 561億3551万 | -0.12% | 7.67 | 0.81 |
| 09/07 | 1,618 | 1,636 | 1,596 | 1,620 | +0.12% | 15,500 | 552億4880万 | -1.82% | 7.55 | 0.8 |
| 09/06 | 1,548 | 1,622 | 1,548 | 1,618 | +4.12% | 34,500 | 551億8059万 | -2.18% | 7.54 | 0.8 |
| 09/05 | 1,568 | 1,590 | 1,554 | 1,554 | -0.89% | 24,000 | 529億9792万 | -6.27% | 7.24 | 0.76 |
| 09/02 | 1,546 | 1,574 | 1,546 | 1,568 | -0.38% | 24,500 | 534億7538万 | -5.83% | 7.31 | 0.77 |
| 09/01 | 1,566 | 1,608 | 1,560 | 1,574 | -1.38% | 29,000 | 536億8000万 | -5.86% | 7.34 | 0.77 |
| 08/31 | 1,592 | 1,614 | 1,586 | 1,596 | +0.25% | 17,000 | 544億3030万 | -4.89% | 7.44 | 0.79 |
| 08/30 | 1,594 | 1,598 | 1,580 | 1,592 | -0.13% | 17,500 | 542億9388万 | -5.46% | 7.42 | 0.78 |
| 08/29 | 1,582 | 1,596 | 1,578 | 1,594 | +1.01% | 16,500 | 543億6209万 | -5.79% | 7.43 | 0.78 |
| 08/26 | 1,624 | 1,630 | 1,572 | 1,578 | -1.87% | 34,000 | 538億1642万 | -7.07% | 7.36 | 0.78 |
| 08/25 | 1,632 | 1,636 | 1,602 | 1,608 | -2.55% | 19,000 | 548億3955万 | -5.74% | 7.5 | 0.79 |
| 08/24 | 1,646 | 1,654 | 1,646 | 1,650 | +0.24% | 2,500 | 562億7192万 | -3.62% | 7.69 | 0.81 |
| 08/23 | 1,660 | 1,672 | 1,634 | 1,646 | -0.84% | 65,500 | 561億3551万 | -4.02% | 7.67 | 0.81 |
| 08/22 | 1,626 | 1,668 | 1,620 | 1,660 | +1.1% | 35,500 | 566億1296万 | -3.32% | 7.74 | 0.82 |
| 08/19 | 1,656 | 1,674 | 1,624 | 1,642 | -0.85% | 29,000 | 559億9909万 | -4.42% | 7.65 | 0.81 |
| 08/18 | 1,640 | 1,674 | 1,620 | 1,656 | -1.19% | 19,500 | 564億7655万 | -3.61% | 7.72 | 0.81 |
| 08/17 | 1,704 | 1,758 | 1,642 | 1,676 | -1.64% | 32,500 | 571億5863万 | -2.5% | 7.81 | 0.82 |
| 08/16 | 1,768 | 1,778 | 1,700 | 1,704 | -3.51% | 37,500 | 581億1355万 | -0.76% | 7.94 | 0.84 |
| 08/15 | 1,770 | 1,770 | 1,746 | 1,766 | +0.8% | 8,500 | 602億2801万 | +3.15% | 8.23 | 0.87 |
| 08/12 | 1,752 | 1,758 | 1,722 | 1,752 | +1.74% | 18,500 | 597億5055万 | +2.76% | 8.17 | 0.86 |
| 08/10 | 1,752 | 1,752 | 1,698 | 1,722 | -1.03% | 12,500 | 587億2742万 | +1.35% | 8.03 | 0.85 |
| 08/09 | 1,692 | 1,748 | 1,688 | 1,740 | +2.84% | 16,500 | 593億4130万 | +2.53% | 8.11 | 0.86 |
| 08/08 | 1,682 | 1,696 | 1,650 | 1,692 | +0.59% | 16,500 | 577億430万 | -0.18% | 7.89 | 0.83 |
| 08/05 | 1,644 | 1,700 | 1,644 | 1,682 | +0.84% | 13,000 | 573億6326万 | -0.65% | 7.84 | 0.83 |
| 08/04 | 1,678 | 1,690 | 1,664 | 1,668 | -1.65% | 19,500 | 568億8580万 | -1.24% | 7.78 | 0.82 |
| 08/03 | 1,714 | 1,744 | 1,692 | 1,696 | -0.93% | 19,500 | 578億4072万 | +0.71% | 7.91 | 0.83 |
| 08/02 | 1,738 | 1,764 | 1,706 | 1,712 | -1.15% | 13,000 | 583億8638万 | +2.09% | 7.98 | 0.84 |
| 08/01 | 1,726 | 1,756 | 1,726 | 1,732 | +0.35% | 11,500 | 590億6847万 | +3.84% | 8.07 | 0.85 |
| 07/29 | 1,708 | 1,730 | 1,700 | 1,726 | 0% | 13,500 | 588億6384万 | +4.29% | 8.05 | 0.85 |
| 07/28 | 1,718 | 1,750 | 1,692 | 1,726 | -1.03% | 34,500 | 588億6384万 | +4.67% | 8.05 | 0.85 |
| 07/27 | 1,768 | 1,778 | 1,734 | 1,744 | -0.11% | 14,000 | 594億7772万 | +6.15% | 8.13 | 0.86 |
| 07/26 | 1,780 | 1,780 | 1,738 | 1,746 | -1.91% | 21,500 | 595億4593万 | +6.72% | 8.14 | 0.86 |
| 07/25 | 1,776 | 1,782 | 1,766 | 1,780 | +1.95% | 21,000 | 607億547万 | +9.2% | 8.3 | 0.88 |
| 07/22 | 1,774 | 1,774 | 1,734 | 1,746 | -1.8% | 22,000 | 595億4593万 | +7.78% | 8.14 | 0.86 |
| 07/21 | 1,760 | 1,784 | 1,760 | 1,778 | +1.14% | 17,500 | 606億3726万 | +10.3% | 8.29 | 0.87 |
| 07/20 | 1,726 | 1,762 | 1,726 | 1,758 | +1.85% | 25,500 | 599億5518万 | +9.6% | 8.2 | 0.86 |
