PER
2016/01/04～2016/05/31
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 |
| 05/31 | 860 | 863 | 847 | 852 | -0.81% | 13,500 | 66億7320万 | -2.18% | 16.11 | 2.88 |
| 05/30 | 861 | 862 | 849 | 859 | +0.7% | 8,600 | 67億2803万 | -1.49% | 16.24 | 2.91 |
| 05/27 | 839 | 859 | 838 | 853 | -1.84% | 18,800 | 66億8103万 | -2.29% | 16.12 | 2.89 |
| 05/26 | 866 | 878 | 863 | 869 | 0% | 84,800 | 68億635万 | -0.57% | 16.43 | 2.94 |
| 05/25 | 870 | 875 | 869 | 869 | -0.46% | 7,000 | 68億635万 | -0.57% | 16.43 | 2.94 |
| 05/24 | 869 | 875 | 868 | 873 | +0.58% | 5,900 | 68億3768万 | 0% | 16.5 | 2.95 |
| 05/23 | 868 | 879 | 867 | 868 | -0.69% | 12,700 | 67億9852万 | -0.34% | 16.41 | 2.94 |
| 05/20 | 882 | 882 | 871 | 874 | +0.69% | 10,300 | 68億4551万 | +0.46% | 16.52 | 2.96 |
| 05/19 | 868 | 868 | 863 | 868 | +0.58% | 5,700 | 67億9852万 | 0% | 16.41 | 2.94 |
| 05/18 | 872 | 877 | 862 | 863 | -0.8% | 6,800 | 67億5936万 | -0.35% | 16.31 | 2.92 |
| 05/17 | 876 | 879 | 864 | 870 | -0.34% | 8,400 | 68億1418万 | +0.69% | 16.45 | 2.94 |
| 05/16 | 862 | 878 | 862 | 873 | +0.46% | 7,400 | 68億3768万 | +1.28% | 16.5 | 2.95 |
| 05/13 | 878 | 878 | 868 | 869 | -1.03% | 7,900 | 68億635万 | +1.05% | 16.43 | 2.94 |
| 05/12 | 877 | 882 | 874 | 878 | -0.23% | 8,100 | 68億7684万 | +2.21% | 16.6 | 2.97 |
| 05/11 | 883 | 883 | 877 | 880 | -0.11% | 6,600 | 68億9251万 | +2.8% | 16.63 | 2.98 |
| 05/10 | 879 | 883 | 875 | 881 | +0.11% | 7,900 | 69億34万 | +3.04% | 16.65 | 2.98 |
| 05/09 | 888 | 888 | 873 | 880 | +1.38% | 7,500 | 68億9251万 | +3.04% | 16.63 | 2.98 |
| 05/06 | 874 | 874 | 862 | 868 | +1.05% | 10,800 | 67億9852万 | +1.52% | 16.41 | 2.94 |
| 05/02 | 866 | 866 | 853 | 859 | -2.05% | 15,900 | 67億2803万 | +0.59% | 16.24 | 2.91 |
| 04/28 | 892 | 893 | 873 | 877 | -0.79% | 14,900 | 68億6901万 | +2.81% | 16.58 | 2.97 |
| 04/27 | 877 | 886 | 873 | 884 | +0.68% | 7,400 | 69億2384万 | +3.76% | 16.71 | 2.99 |
| 04/26 | 885 | 885 | 868 | 878 | -0.34% | 17,300 | 68億7684万 | +3.29% | 16.6 | 2.97 |
| 04/25 | 881 | 889 | 878 | 881 | -0.23% | 12,800 | 69億34万 | +3.77% | 16.65 | 2.98 |
| 04/22 | 872 | 889 | 872 | 883 | +0.57% | 9,100 | 69億1600万 | +4.37% | 16.69 | 2.99 |
| 04/21 | 876 | 892 | 870 | 878 | +0.57% | 13,400 | 68億7684万 | +4.03% | 16.6 | 2.97 |
| 04/20 | 893 | 899 | 873 | 873 | -0.57% | 29,000 | 68億3768万 | +3.8% | 16.5 | 2.95 |
| 04/19 | 885 | 892 | 872 | 878 | -0.34% | 35,000 | 68億7684万 | +4.65% | 16.6 | 2.97 |
| 04/18 | 865 | 890 | 860 | 881 | +3.28% | 56,200 | 69億34万 | +5.38% | 16.65 | 2.98 |
| 04/15 | 866 | 866 | 849 | 853 | +0.47% | 24,200 | 66億8103万 | +2.52% | 16.12 | 2.89 |
| 04/14 | 845 | 849 | 840 | 849 | +1.31% | 16,200 | 66億4970万 | +2.29% | 16.05 | 2.87 |
| 04/13 | 831 | 845 | 830 | 838 | +1.09% | 11,900 | 65億6355万 | +1.21% | 15.84 | 2.83 |
| 04/12 | 830 | 840 | 824 | 829 | -0.36% | 7,800 | 64億9305万 | +0.36% | 15.67 | 2.8 |
| 04/11 | 824 | 832 | 819 | 832 | +1.71% | 7,500 | 65億1655万 | +0.85% | 15.73 | 2.81 |
| 04/08 | 812 | 835 | 812 | 818 | -0.24% | 8,700 | 64億690万 | -0.61% | 15.46 | 2.77 |
| 04/07 | 810 | 827 | 810 | 820 | +1.11% | 6,600 | 64億2256万 | -0.36% | 15.5 | 2.77 |
| 04/06 | 813 | 820 | 810 | 811 | -0.25% | 10,100 | 63億5207万 | -1.34% | 15.33 | 2.74 |
| 04/05 | 841 | 845 | 812 | 813 | -3.33% | 14,300 | 63億6774万 | -0.97% | 15.37 | 2.75 |
| 04/04 | 823 | 842 | 823 | 841 | +1.82% | 7,900 | 65億8704万 | +2.56% | 15.9 | 2.85 |
| 04/01 | 842 | 844 | 822 | 826 | -2.48% | 24,600 | 64億6956万 | +0.85% | 15.61 | 2.79 |
| 03/31 | 855 | 860 | 846 | 847 | -0.94% | 16,900 | 66億3404万 | +3.55% | 16.01 | 2.87 |
| 03/30 | 896 | 896 | 851 | 855 | -4.58% | 64,800 | 66億9670万 | +4.65% | 16.16 | 2.89 |
| 03/29 | 858 | 900 | 856 | 896 | +5.16% | 55,700 | 70億1783万 | +9.94% | 16.94 | 3.03 |
| 03/28 | 854 | 856 | 830 | 852 | +1.55% | 11,300 | 66億7320万 | +4.93% | 16.11 | 2.88 |
| 03/25 | 842 | 844 | 835 | 839 | -0.24% | 9,600 | 65億7138万 | +3.71% | 15.86 | 2.84 |
| 03/24 | 848 | 855 | 828 | 841 | +0.12% | 19,600 | 65億8704万 | +4.21% | 15.9 | 2.85 |
| 03/23 | 847 | 850 | 833 | 840 | +0.12% | 12,900 | 65億7921万 | +4.35% | 15.88 | 2.84 |
| 03/22 | 844 | 857 | 821 | 839 | +2.32% | 28,400 | 65億7138万 | +4.61% | 15.86 | 2.84 |
| 03/18 | 823 | 824 | 812 | 820 | -0.24% | 10,400 | 64億2256万 | +2.76% | 15.5 | 2.77 |
| 03/17 | 820 | 823 | 814 | 822 | +1.36% | 8,100 | 64億3823万 | +3.4% | 15.54 | 2.78 |
| 03/16 | 816 | 816 | 806 | 811 | -0.37% | 6,300 | 63億5207万 | +2.27% | 15.33 | 2.74 |
| 03/15 | 809 | 840 | 802 | 814 | +0.99% | 10,000 | 63億7557万 | +2.78% | 15.39 | 2.75 |
| 03/14 | 796 | 825 | 796 | 806 | +1.26% | 9,300 | 63億1291万 | +1.64% | 15.24 | 2.73 |
| 03/11 | 786 | 808 | 786 | 796 | -0.25% | 8,600 | 62億3459万 | +0.25% | 15.05 | 2.69 |
| 03/10 | 787 | 798 | 786 | 798 | +1.53% | 4,500 | 62億5025万 | +0.38% | 15.08 | 2.7 |
| 03/09 | 787 | 787 | 781 | 786 | -0.38% | 4,500 | 61億5626万 | -1.38% | 14.86 | 2.66 |
| 03/08 | 800 | 800 | 786 | 789 | -1.62% | 3,100 | 61億7976万 | -1.38% | 14.91 | 2.67 |
| 03/07 | 802 | 802 | 772 | 802 | -0.12% | 21,800 | 62億8158万 | 0% | 15.16 | 2.71 |
| 03/04 | 805 | 809 | 802 | 803 | -0.74% | 3,700 | 62億8941万 | 0% | 15.18 | 2.72 |
| 03/03 | 800 | 810 | 797 | 809 | +1.76% | 7,100 | 63億3641万 | +0.62% | 15.29 | 2.74 |
| 03/02 | 802 | 806 | 795 | 795 | +0.63% | 7,300 | 62億2675万 | -1.24% | 15.03 | 2.69 |
| 03/01 | 787 | 794 | 787 | 790 | -0.25% | 4,400 | 61億8759万 | -1.99% | 14.93 | 2.67 |
| 02/29 | 820 | 820 | 790 | 792 | -1.61% | 11,700 | 62億326万 | -1.86% | 14.97 | 2.68 |
| 02/26 | 815 | 817 | 798 | 805 | -1.11% | 6,000 | 63億508万 | -0.37% | 15.22 | 2.72 |
| 02/25 | 809 | 815 | 807 | 814 | +0.74% | 4,900 | 63億7557万 | +0.99% | 15.39 | 2.75 |
| 02/24 | 810 | 817 | 804 | 808 | -1.22% | 5,100 | 63億2857万 | +0.37% | 15.27 | 2.73 |
| 02/23 | 834 | 837 | 809 | 818 | +0.99% | 20,500 | 64億690万 | +1.61% | 15.46 | 2.77 |
| 02/22 | 806 | 819 | 806 | 810 | +3.45% | 15,200 | 63億4424万 | +0.62% | 15.31 | 2.74 |
| 02/19 | 782 | 789 | 760 | 783 | -0.25% | 6,800 | 61億3276万 | -2.73% | 14.8 | 2.65 |
| 02/18 | 787 | 798 | 785 | 785 | +0.38% | 7,700 | 61億4843万 | -2.73% | 14.84 | 2.66 |
| 02/17 | 763 | 783 | 763 | 782 | +2.49% | 6,300 | 61億2493万 | -3.34% | 14.78 | 2.65 |
| 02/16 | 753 | 795 | 751 | 763 | +0.79% | 17,100 | 59億7612万 | -5.92% | 14.42 | 2.58 |
| 02/15 | 751 | 770 | 742 | 757 | +2.85% | 13,400 | 59億2912万 | -6.89% | 14.31 | 2.56 |
| 02/12 | 755 | 755 | 728 | 736 | -4.17% | 28,200 | 57億6464万 | -9.8% | 13.91 | 2.49 |
| 02/10 | 798 | 798 | 755 | 768 | -3.52% | 13,200 | 60億1528万 | -6.46% | 14.52 | 2.6 |
| 02/09 | 797 | 815 | 792 | 796 | -4.21% | 14,100 | 62億3459万 | -3.4% | 15.05 | 2.69 |
| 02/08 | 820 | 836 | 819 | 831 | +0.24% | 10,800 | 65億872万 | +0.48% | 15.71 | 2.81 |
| 02/05 | 826 | 835 | 811 | 829 | -0.48% | 5,500 | 64億9305万 | +0.12% | 15.67 | 2.8 |
| 02/04 | 830 | 846 | 826 | 833 | -1.42% | 10,000 | 65億2438万 | +0.36% | 15.75 | 2.82 |
| 02/03 | 846 | 846 | 826 | 845 | -0.59% | 11,100 | 66億1837万 | +1.81% | 15.97 | 2.86 |
| 02/02 | 833 | 853 | 833 | 850 | +0.71% | 33,600 | 66億5754万 | +2.53% | 16.07 | 2.88 |
| 02/01 | 851 | 851 | 837 | 844 | +1.08% | 12,800 | 66億1054万 | +1.93% | 15.95 | 2.86 |
| 01/29 | 820 | 835 | 810 | 835 | +1.33% | 9,200 | 65億4005万 | +0.85% | 15.78 | 2.82 |
| 01/28 | 825 | 825 | 821 | 824 | -0.48% | 12,400 | 64億5389万 | -0.6% | 15.58 | 2.79 |
| 01/27 | 839 | 839 | 818 | 828 | +1.97% | 4,000 | 64億8522万 | -0.24% | 15.65 | 2.8 |
| 01/26 | 800 | 819 | 800 | 812 | -0.98% | 4,600 | 63億5990万 | -2.29% | 15.35 | 2.75 |
| 01/25 | 828 | 828 | 803 | 820 | +0.86% | 19,300 | 64億2256万 | -1.56% | 15.5 | 2.77 |
| 01/22 | 757 | 813 | 756 | 813 | +7.68% | 15,700 | 63億6774万 | -2.52% | 15.37 | 2.75 |
| 01/21 | 775 | 791 | 754 | 755 | -4.91% | 27,700 | 59億1346万 | -9.69% | 14.27 | 2.55 |
| 01/20 | 831 | 831 | 791 | 794 | -1.61% | 17,200 | 62億1892万 | -5.48% | 15.01 | 2.69 |
| 01/19 | 807 | 819 | 790 | 807 | -0.74% | 27,500 | 63億2074万 | -4.16% | 15.25 | 2.73 |
| 01/18 | 815 | 840 | 799 | 813 | -1.45% | 19,900 | 63億6774万 | -3.67% | 15.37 | 2.75 |
| 01/15 | 825 | 841 | 821 | 825 | +0.24% | 15,300 | 64億6173万 | -2.25% | 15.59 | 2.79 |
| 01/14 | 820 | 839 | 815 | 823 | -2.49% | 24,200 | 64億4606万 | -2.49% | 15.56 | 2.78 |
| 01/13 | 819 | 851 | 819 | 844 | +3.05% | 18,800 | 66億1054万 | 0% | 15.95 | 2.86 |
| 01/12 | 836 | 845 | 816 | 819 | -1.21% | 27,000 | 64億1473万 | -2.96% | 15.48 | 2.77 |
| 01/08 | 829 | 844 | 829 | 829 | -1.07% | 10,700 | 64億9305万 | -1.89% | 15.67 | 2.8 |
| 01/07 | 837 | 854 | 836 | 838 | -0.48% | 7,900 | 65億6355万 | -0.83% | 15.84 | 2.83 |
| 01/06 | 851 | 854 | 840 | 842 | -1.86% | 13,000 | 65億9488万 | -0.36% | 15.92 | 2.85 |
| 01/05 | 852 | 860 | 850 | 858 | +0.7% | 25,500 | 67億2019万 | +1.54% | 16.22 | 2.9 |
| 01/04 | 862 | 863 | 846 | 852 | -1.5% | 23,000 | 66億7320万 | +0.95% | 16.11 | 2.88 |
