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 |
|---|
| 2017 | 7/1, 株式併合 5→1 |
| 2016 |
| 12/30 | 3,985 | 3,985 | 3,920 | 3,980 | -0.38% | 739,200 | 9446億1790万 | +0.94% | 19.4 | 0.84 |
| 12/29 | 4,010 | 4,025 | 3,965 | 3,995 | -1.11% | 800,400 | 9481億7801万 | +1.65% | 19.48 | 0.84 |
| 12/28 | 4,035 | 4,045 | 3,995 | 4,040 | -1.22% | 695,000 | 9588億5837万 | +3.17% | 19.7 | 0.85 |
| 12/27 | 4,085 | 4,125 | 4,085 | 4,090 | +0.49% | 660,400 | 9707億2543万 | +4.87% | 19.94 | 0.86 |
| 12/26 | 4,085 | 4,105 | 4,055 | 4,070 | -1.93% | 788,400 | 9659億7860万 | +4.87% | 19.84 | 0.86 |
| 12/22 | 4,095 | 4,165 | 4,085 | 4,150 | +1.59% | 990,200 | 9849億6590万 | +7.49% | 20.23 | 0.88 |
| 12/21 | 4,105 | 4,125 | 4,065 | 4,085 | -0.37% | 1,335,000 | 9695億3872万 | +6.41% | 19.92 | 0.86 |
| 12/20 | 4,170 | 4,170 | 4,055 | 4,100 | -2.61% | 1,843,400 | 9730億9884万 | +7.36% | 19.99 | 0.87 |
| 12/19 | 4,170 | 4,220 | 4,155 | 4,210 | +0.84% | 1,328,600 | 9992億637万 | +10.82% | 20.52 | 0.89 |
| 12/16 | 4,150 | 4,185 | 4,145 | 4,175 | +1.33% | 1,317,800 | 9908億9943万 | +10.65% | 20.35 | 0.88 |
| 12/15 | 4,075 | 4,135 | 4,060 | 4,120 | +1.73% | 1,290,000 | 9778億4566万 | +9.9% | 20.09 | 0.87 |
| 12/14 | 4,025 | 4,065 | 4,010 | 4,050 | 0% | 918,400 | 9612億3178万 | +8.93% | 19.74 | 0.86 |
| 12/13 | 3,975 | 4,055 | 3,940 | 4,050 | +0.5% | 1,039,200 | 9612億3178万 | +9.52% | 19.74 | 0.86 |
| 12/12 | 4,075 | 4,075 | 3,970 | 4,030 | -0.37% | 1,022,600 | 9564億8495万 | +9.57% | 19.65 | 0.85 |
| 12/09 | 4,065 | 4,090 | 4,030 | 4,045 | +1% | 1,327,000 | 9600億4507万 | +10.67% | 19.72 | 0.85 |
| 12/08 | 4,000 | 4,135 | 3,935 | 4,005 | +1.91% | 1,690,400 | 9505億5142万 | +10.24% | 19.53 | 0.85 |
| 12/07 | 3,875 | 3,935 | 3,860 | 3,930 | +1.55% | 902,000 | 9327億5084万 | +8.74% | 19.16 | 0.83 |
| 12/06 | 3,800 | 3,915 | 3,790 | 3,870 | +4.17% | 2,128,800 | 9185億1037万 | +7.38% | 18.87 | 0.82 |
| 12/05 | 3,725 | 3,735 | 3,695 | 3,715 | -0.27% | 564,000 | 8817億2248万 | +3.34% | 18.11 | 0.78 |
| 12/02 | 3,730 | 3,740 | 3,695 | 3,725 | +0.13% | 710,800 | 8840億9589万 | +3.7% | 18.16 | 0.79 |
| 12/01 | 3,745 | 3,790 | 3,715 | 3,720 | +0.13% | 1,167,600 | 8829億919万 | +3.68% | 18.14 | 0.79 |
| 11/30 | 3,630 | 3,715 | 3,615 | 3,715 | +3.77% | 1,647,400 | 8817億2248万 | +3.66% | 18.11 | 0.78 |
| 11/29 | 3,580 | 3,605 | 3,560 | 3,580 | +0.14% | 828,400 | 8496億8142万 | +0.06% | 17.45 | 0.76 |
| 11/28 | 3,550 | 3,585 | 3,540 | 3,575 | +0.42% | 1,272,800 | 8484億9472万 | +0.03% | 17.43 | 0.75 |
| 11/25 | 3,650 | 3,685 | 3,555 | 3,560 | -2.06% | 2,007,200 | 8449億3460万 | -0.31% | 17.36 | 0.75 |
| 11/24 | 3,685 | 3,695 | 3,630 | 3,635 | -0.82% | 1,031,600 | 8627億3519万 | +1.93% | 17.72 | 0.77 |
| 11/22 | 3,655 | 3,665 | 3,635 | 3,665 | +0.69% | 648,400 | 8698億5542万 | +3.01% | 17.87 | 0.77 |
| 11/21 | 3,625 | 3,645 | 3,615 | 3,640 | +0.83% | 667,600 | 8639億2189万 | +2.65% | 17.75 | 0.77 |
| 11/18 | 3,610 | 3,620 | 3,600 | 3,610 | +1.26% | 828,400 | 8568億166万 | +2.18% | 17.6 | 0.76 |
| 11/17 | 3,565 | 3,585 | 3,545 | 3,565 | -0.83% | 714,200 | 8461億2131万 | +1.25% | 17.38 | 0.75 |
| 11/16 | 3,625 | 3,625 | 3,580 | 3,595 | -0.14% | 792,800 | 8532億4154万 | +2.42% | 17.53 | 0.76 |
| 11/15 | 3,615 | 3,625 | 3,575 | 3,600 | 0% | 590,000 | 8544億2825万 | +2.86% | 17.55 | 0.76 |
| 11/14 | 3,575 | 3,625 | 3,555 | 3,600 | +1.69% | 724,000 | 8544億2825万 | +3.21% | 17.55 | 0.76 |
| 11/11 | 3,600 | 3,625 | 3,530 | 3,540 | -0.98% | 1,446,400 | 8401億8778万 | +1.78% | 17.26 | 0.75 |
| 11/10 | 3,570 | 3,590 | 3,525 | 3,575 | +6.56% | 1,167,200 | 8484億9472万 | +3.06% | 17.43 | 0.75 |
| 11/09 | 3,560 | 3,565 | 3,320 | 3,355 | -5.63% | 1,382,400 | 7962億7966万 | -3.01% | 16.36 | 0.71 |
| 11/08 | 3,530 | 3,560 | 3,510 | 3,555 | +0.42% | 604,600 | 8437億4789万 | +2.86% | 17.33 | 0.75 |
| 11/07 | 3,515 | 3,550 | 3,505 | 3,540 | +2.16% | 768,800 | 8401億8778万 | +2.79% | 17.26 | 0.75 |
| 11/04 | 3,460 | 3,475 | 3,410 | 3,465 | -0.72% | 1,158,400 | 8223億8719万 | +0.87% | 16.89 | 0.73 |
| 11/02 | 3,480 | 3,530 | 3,455 | 3,490 | -1.27% | 1,058,200 | 8283億2072万 | +1.78% | 17.01 | 0.74 |
| 11/01 | 3,630 | 3,635 | 3,505 | 3,535 | -3.81% | 1,386,800 | 8390億107万 | +3.3% | 17.23 | 0.75 |
| 10/31 | 3,640 | 3,675 | 3,620 | 3,675 | +0.68% | 785,200 | 8722億2884万 | +7.8% | 17.92 | 0.78 |
| 10/28 | 3,650 | 3,665 | 3,580 | 3,650 | +0.27% | 1,631,800 | 8662億9531万 | +7.57% | 17.79 | 0.77 |
| 10/27 | 3,650 | 3,665 | 3,600 | 3,640 | +0.41% | 970,400 | 8639億2189万 | +7.76% | 17.75 | 0.77 |
| 10/26 | 3,615 | 3,630 | 3,560 | 3,625 | +0.42% | 992,400 | 8603億6178万 | +7.82% | 17.67 | 0.77 |
| 10/25 | 3,580 | 3,650 | 3,580 | 3,610 | +1.12% | 1,393,400 | 8568億166万 | +7.92% | 17.6 | 0.76 |
| 10/24 | 3,510 | 3,575 | 3,505 | 3,570 | +2.73% | 1,175,000 | 8473億801万 | +7.21% | 17.4 | 0.75 |
| 10/21 | 3,500 | 3,510 | 3,465 | 3,475 | -0.86% | 1,230,400 | 8247億6060万 | +4.73% | 16.94 | 0.73 |
| 10/20 | 3,455 | 3,510 | 3,450 | 3,505 | +1.74% | 1,263,200 | 8318億8083万 | +5.89% | 17.09 | 0.74 |
| 10/19 | 3,435 | 3,450 | 3,400 | 3,445 | +0.73% | 991,400 | 8176億4036万 | +4.39% | 16.8 | 0.73 |
| 10/18 | 3,375 | 3,445 | 3,365 | 3,420 | +1.48% | 833,600 | 8117億683万 | +3.86% | 16.67 | 0.72 |
| 10/17 | 3,320 | 3,370 | 3,315 | 3,370 | +1.66% | 668,800 | 7998億3977万 | +2.59% | 16.43 | 0.71 |
| 10/14 | 3,330 | 3,340 | 3,280 | 3,315 | +0.3% | 657,000 | 7867億8601万 | +1.04% | 16.16 | 0.7 |
| 10/13 | 3,315 | 3,335 | 3,290 | 3,305 | 0% | 696,200 | 7844億1260万 | +0.89% | 16.11 | 0.7 |
| 10/12 | 3,285 | 3,325 | 3,280 | 3,305 | -0.6% | 516,000 | 7844億1260万 | +1.07% | 16.11 | 0.7 |
| 10/11 | 3,325 | 3,350 | 3,305 | 3,325 | +0.15% | 596,600 | 7891億5942万 | +1.84% | 16.21 | 0.7 |
| 10/07 | 3,330 | 3,340 | 3,290 | 3,320 | -0.45% | 823,200 | 7879億7272万 | +1.81% | 16.19 | 0.7 |
| 10/06 | 3,335 | 3,350 | 3,325 | 3,335 | +0.45% | 648,200 | 7915億3283万 | +2.33% | 16.26 | 0.7 |
| 10/05 | 3,335 | 3,350 | 3,310 | 3,320 | -0.3% | 597,000 | 7879億7272万 | +2.06% | 16.19 | 0.7 |
| 10/04 | 3,295 | 3,340 | 3,275 | 3,330 | +1.83% | 826,800 | 7903億4613万 | +2.52% | 16.23 | 0.7 |
| 10/03 | 3,295 | 3,305 | 3,260 | 3,270 | +0.62% | 675,800 | 7761億566万 | +0.96% | 15.94 | 0.69 |
| 09/30 | 3,230 | 3,280 | 3,205 | 3,250 | -2.26% | 938,200 | 7713億5883万 | +0.49% | 15.84 | 0.69 |
| 09/29 | 3,340 | 3,345 | 3,275 | 3,325 | +0.15% | 1,057,000 | 7891億5942万 | +3% | 16.21 | 0.7 |
| 09/28 | 3,280 | 3,330 | 3,270 | 3,320 | +0.45% | 823,800 | 7879億7272万 | +3.17% | 16.19 | 0.7 |
| 09/27 | 3,190 | 3,305 | 3,185 | 3,305 | +2.64% | 1,122,400 | 7844億1260万 | +2.99% | 16.11 | 0.7 |
| 09/26 | 3,250 | 3,260 | 3,210 | 3,220 | -1.23% | 571,200 | 7642億3860万 | +0.59% | 15.7 | 0.68 |
| 09/23 | 3,290 | 3,290 | 3,225 | 3,260 | -1.06% | 590,400 | 7737億3225万 | +2% | 15.89 | 0.69 |
| 09/21 | 3,195 | 3,295 | 3,180 | 3,295 | +2.01% | 857,800 | 7820億3919万 | +3.29% | 16.06 | 0.7 |
| 09/20 | 3,150 | 3,260 | 3,120 | 3,230 | +1.1% | 1,122,400 | 7666億1201万 | +1.6% | 15.75 | 0.68 |
| 09/16 | 3,220 | 3,245 | 3,185 | 3,195 | -1.69% | 1,322,400 | 7583億507万 | +0.66% | 15.58 | 0.67 |
| 09/15 | 3,250 | 3,310 | 3,235 | 3,250 | -0.31% | 1,142,000 | 7713億5883万 | +2.49% | 15.84 | 0.69 |
| 09/14 | 3,230 | 3,285 | 3,205 | 3,260 | -0.15% | 688,600 | 7737億3225万 | +2.97% | 15.89 | 0.69 |
| 09/13 | 3,290 | 3,305 | 3,250 | 3,265 | +0.31% | 681,200 | 7749億1895万 | +3.26% | 15.92 | 0.69 |
| 09/12 | 3,245 | 3,270 | 3,230 | 3,255 | -0.61% | 734,600 | 7725億4554万 | +3.14% | 15.87 | 0.69 |
| 09/09 | 3,215 | 3,295 | 3,205 | 3,275 | +1.87% | 1,064,200 | 7772億9236万 | +4.03% | 15.97 | 0.69 |
| 09/08 | 3,245 | 3,265 | 3,185 | 3,215 | -1.68% | 855,600 | 7630億5189万 | +2.49% | 15.67 | 0.68 |
| 09/07 | 3,205 | 3,295 | 3,195 | 3,270 | +2.03% | 1,338,200 | 7761億566万 | +4.57% | 15.94 | 0.69 |
| 09/06 | 3,165 | 3,220 | 3,160 | 3,205 | +1.42% | 839,600 | 7606億7848万 | +2.79% | 15.62 | 0.68 |
| 09/05 | 3,220 | 3,235 | 3,150 | 3,160 | 0% | 744,800 | 7499億9813万 | +1.71% | 15.41 | 0.67 |
| 09/02 | 3,210 | 3,210 | 3,150 | 3,160 | -2.02% | 855,600 | 7499億9813万 | +1.94% | 15.41 | 0.67 |
| 09/01 | 3,260 | 3,260 | 3,205 | 3,225 | -1.98% | 734,000 | 7654億2530万 | +4.27% | 15.72 | 0.68 |
| 08/31 | 3,225 | 3,300 | 3,220 | 3,290 | +3.79% | 1,261,200 | 7808億5248万 | +6.68% | 16.04 | 0.69 |
| 08/30 | 3,180 | 3,200 | 3,165 | 3,170 | -1.09% | 610,400 | 7523億7154万 | +3.36% | 15.45 | 0.67 |
| 08/29 | 3,150 | 3,225 | 3,145 | 3,205 | +3.05% | 876,600 | 7606億7848万 | +4.77% | 15.62 | 0.68 |
| 08/26 | 3,125 | 3,140 | 3,090 | 3,110 | -0.64% | 837,600 | 7381億3107万 | +1.93% | 15.16 | 0.66 |
| 08/25 | 3,100 | 3,140 | 3,085 | 3,130 | +0.48% | 799,400 | 7428億7789万 | +2.72% | 15.26 | 0.66 |
| 08/24 | 3,085 | 3,120 | 3,085 | 3,115 | +1.96% | 525,600 | 7393億1777万 | +2.4% | 15.19 | 0.66 |
| 08/23 | 3,095 | 3,095 | 3,030 | 3,055 | -1.61% | 647,400 | 7250億7730万 | +0.56% | 14.89 | 0.64 |
| 08/22 | 3,110 | 3,110 | 3,075 | 3,105 | 0% | 313,200 | 7369億4436万 | +2.37% | 15.14 | 0.66 |
| 08/19 | 3,115 | 3,135 | 3,095 | 3,105 | +0.65% | 460,400 | 7369億4436万 | +2.81% | 15.14 | 0.66 |
| 08/18 | 3,090 | 3,115 | 3,065 | 3,085 | -0.96% | 621,600 | 7321億9754万 | +2.66% | 15.04 | 0.65 |
| 08/17 | 3,035 | 3,125 | 3,030 | 3,115 | +2.81% | 565,400 | 7393億1777万 | +4.25% | 15.19 | 0.66 |
| 08/16 | 3,120 | 3,135 | 3,030 | 3,030 | -2.42% | 1,057,400 | 7191億4377万 | +2.12% | 14.77 | 0.64 |
| 08/15 | 3,105 | 3,140 | 3,095 | 3,105 | 0% | 423,400 | 7369億4436万 | +5.47% | 15.14 | 0.66 |
| 08/12 | 3,175 | 3,175 | 3,075 | 3,105 | -1.27% | 1,041,600 | 7369億4436万 | +6.08% | 15.14 | 0.66 |
| 08/10 | 3,125 | 3,170 | 3,120 | 3,145 | +0.16% | 832,600 | 7464億3801万 | +8.08% | 15.33 | 0.66 |
| 08/09 | 3,130 | 3,150 | 3,105 | 3,140 | +0.16% | 697,200 | 7452億5130万 | +8.46% | 15.31 | 0.66 |
| 08/08 | 3,085 | 3,135 | 3,080 | 3,135 | +3.13% | 901,400 | 7440億6460万 | +8.85% | 15.28 | 0.66 |
| 08/05 | 3,050 | 3,075 | 3,035 | 3,040 | +1.33% | 973,600 | 7215億1719万 | +6.07% | 14.82 | 0.64 |
| 08/04 | 2,960 | 3,010 | 2,925 | 3,000 | +1.35% | 1,232,000 | 7120億2354万 | +5.12% | 14.63 | 0.63 |
