PER
2016/04/05~2016/08/30
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 |
08/30 | 1,099 | 1,125 | 1,088 | 1,089 | -1.09% | 1,777,900 | 1447億7567万 | +2.25% | - | 1.3 |
08/29 | 1,074 | 1,108 | 1,072 | 1,101 | +6.38% | 1,339,100 | 1463億7099万 | +3.48% | - | 1.32 |
08/26 | 1,052 | 1,065 | 1,035 | 1,035 | -1.8% | 910,700 | 1375億9671万 | -2.73% | - | 1.24 |
08/25 | 1,061 | 1,061 | 1,039 | 1,054 | -0.28% | 735,900 | 1401億2264万 | -1.22% | - | 1.26 |
08/24 | 1,068 | 1,085 | 1,057 | 1,057 | +1.83% | 937,700 | 1405億2147万 | -1.03% | - | 1.26 |
08/23 | 1,073 | 1,076 | 1,035 | 1,038 | -4.07% | 1,225,900 | 1379億9554万 | -3.08% | - | 1.24 |
08/22 | 1,096 | 1,100 | 1,077 | 1,082 | -0.64% | 646,000 | 1438億4506万 | +0.65% | - | 1.29 |
08/19 | 1,050 | 1,098 | 1,050 | 1,089 | +3.62% | 1,321,400 | 1447億7567万 | +1.3% | - | 1.3 |
08/18 | 1,090 | 1,090 | 1,046 | 1,051 | -4.54% | 1,838,600 | 1397億2381万 | -2.14% | - | 1.26 |
08/17 | 1,098 | 1,112 | 1,085 | 1,101 | +0.82% | 1,254,100 | 1463億7099万 | +2.51% | - | 1.32 |
08/16 | 1,127 | 1,142 | 1,090 | 1,092 | -3.11% | 1,103,800 | 1451億7450万 | +2.06% | - | 1.3 |
08/15 | 1,096 | 1,145 | 1,093 | 1,127 | +2.08% | 1,754,500 | 1498億2753万 | +6.02% | - | 1.35 |
08/12 | 1,070 | 1,113 | 1,047 | 1,104 | +5.14% | 1,642,500 | 1467億6982万 | +4.64% | - | 1.32 |
08/10 | 1,049 | 1,068 | 1,035 | 1,050 | +0.1% | 1,371,500 | 1395億9086万 | +0.1% | - | 1.25 |
08/09 | 1,039 | 1,056 | 1,028 | 1,049 | +0.58% | 1,320,800 | 1394億5792万 | +0.19% | - | 1.25 |
08/08 | 980 | 1,072 | 965 | 1,043 | +0.38% | 3,957,500 | 1386億6026万 | -0.19% | - | 1.25 |
08/05 | 1,047 | 1,063 | 1,029 | 1,039 | -0.48% | 1,113,200 | 1381億2848万 | -0.38% | - | 1.24 |
08/04 | 1,000 | 1,059 | 994 | 1,044 | +4.71% | 2,041,700 | 1387億9320万 | +0.38% | - | 1.25 |
08/03 | 1,004 | 1,019 | 990 | 997 | -4.59% | 1,680,000 | 1325億4485万 | -3.86% | - | 1.19 |
08/02 | 1,050 | 1,071 | 1,045 | 1,045 | -1.79% | 797,800 | 1389億2614万 | +1.06% | - | 1.25 |
08/01 | 1,059 | 1,077 | 1,046 | 1,064 | -2.47% | 823,100 | 1414億5207万 | +3.2% | - | 1.27 |
07/29 | 1,078 | 1,109 | 1,059 | 1,091 | +0.93% | 1,758,900 | 1450億4155万 | +5.82% | - | 1.3 |
07/28 | 1,064 | 1,097 | 1,048 | 1,081 | +0.84% | 1,800,500 | 1437億1212万 | +4.34% | - | 1.29 |
07/27 | 1,050 | 1,087 | 1,028 | 1,072 | +4.48% | 2,108,000 | 1425億1562万 | +3.18% | - | 1.28 |
07/26 | 1,070 | 1,075 | 1,019 | 1,026 | -4.82% | 2,075,200 | 1364億21万 | -1.82% | - | 1.23 |
07/25 | 1,083 | 1,108 | 1,062 | 1,078 | -1.01% | 1,735,500 | 1433億1329万 | +2.47% | - | 1.29 |
07/22 | 1,079 | 1,108 | 1,075 | 1,089 | -2.85% | 1,675,500 | 1447億7567万 | +3.13% | - | 1.3 |
07/21 | 1,113 | 1,125 | 1,104 | 1,121 | +3.7% | 2,008,100 | 1490億2986万 | +5.85% | - | 1.34 |
07/20 | 1,119 | 1,121 | 1,060 | 1,081 | -4.08% | 1,952,700 | 1437億1212万 | +1.79% | - | 1.29 |
07/19 | 1,144 | 1,155 | 1,110 | 1,127 | -0.27% | 1,525,100 | 1498億2753万 | +5.72% | - | 1.35 |
07/15 | 1,090 | 1,158 | 1,090 | 1,130 | +4.92% | 2,849,500 | 1502億2636万 | +5.61% | - | 1.35 |
07/14 | 1,050 | 1,085 | 1,031 | 1,077 | -0.28% | 1,616,600 | 1431億8034万 | +0.09% | - | 1.29 |
07/13 | 1,114 | 1,120 | 1,076 | 1,080 | +2.86% | 2,235,400 | 1435億7917万 | -0.46% | - | 1.29 |
07/12 | 1,020 | 1,063 | 1,015 | 1,050 | +6.71% | 2,453,300 | 1395億9086万 | -4.28% | - | 1.25 |
07/11 | 965 | 993 | 957 | 984 | +6.15% | 1,420,400 | 1308億1658万 | -11.03% | - | 1.18 |
07/08 | 930 | 957 | 920 | 927 | -0.86% | 1,304,400 | 1232億3879万 | -16.94% | - | 1.11 |
07/07 | 948 | 979 | 929 | 935 | -0.95% | 1,398,500 | 1243億234万 | -17.18% | - | 1.12 |
07/06 | 967 | 972 | 926 | 944 | -4.65% | 2,433,800 | 1254億9883万 | -17.34% | - | 1.13 |
07/05 | 997 | 1,007 | 977 | 990 | -2.08% | 1,848,900 | 1316億1424万 | -14.51% | - | 1.18 |
07/04 | 971 | 1,014 | 967 | 1,011 | +2.54% | 1,748,900 | 1344億606万 | -13.81% | - | 1.21 |
07/01 | 994 | 1,014 | 980 | 986 | +1.44% | 2,313,500 | 1310億8247万 | -16.93% | - | 1.18 |
06/30 | 999 | 1,054 | 972 | 972 | 0% | 3,511,000 | 1292億2125万 | -19% | - | 1.16 |
06/29 | 950 | 977 | 931 | 972 | +4.97% | 2,765,400 | 1292億2125万 | -19.8% | - | 1.16 |
06/28 | 935 | 935 | 891 | 926 | -3.54% | 3,275,100 | 1231億585万 | -24.41% | - | 1.11 |
06/27 | 1,068 | 1,069 | 935 | 960 | -10.03% | 4,077,900 | 1276億2593万 | -22.46% | - | 1.15 |
06/24 | 1,257 | 1,260 | 1,039 | 1,067 | -11.96% | 3,212,500 | 1418億5090万 | -14.84% | - | 1.27 |
06/23 | 1,168 | 1,220 | 1,161 | 1,212 | +3.77% | 1,201,500 | 1611億2774万 | -4.04% | - | 1.45 |
06/22 | 1,186 | 1,186 | 1,162 | 1,168 | -3.07% | 1,287,900 | 1552億7822万 | -7.74% | - | 1.4 |
06/21 | 1,202 | 1,210 | 1,178 | 1,205 | -1.23% | 1,129,400 | 1601億9713万 | -5.12% | - | 1.44 |
06/20 | 1,204 | 1,244 | 1,203 | 1,220 | +4.01% | 1,399,900 | 1621億9129万 | -4.24% | - | 1.46 |
06/17 | 1,169 | 1,183 | 1,154 | 1,173 | +2.18% | 1,580,000 | 1559億4294万 | -8.22% | - | 1.4 |
06/16 | 1,179 | 1,187 | 1,143 | 1,148 | -4.33% | 1,436,600 | 1526億1934万 | -10.45% | - | 1.37 |
06/15 | 1,169 | 1,226 | 1,167 | 1,200 | +0.93% | 1,261,300 | 1595億3241万 | -6.83% | - | 1.43 |
06/14 | 1,210 | 1,212 | 1,173 | 1,189 | -1.98% | 1,347,800 | 1580億7003万 | -8.04% | - | 1.42 |
06/13 | 1,247 | 1,247 | 1,212 | 1,213 | -5.38% | 1,558,000 | 1612億6068万 | -6.26% | - | 1.45 |
06/10 | 1,310 | 1,312 | 1,257 | 1,282 | -2.88% | 1,418,500 | 1704億3380万 | -0.85% | - | 1.53 |
06/09 | 1,365 | 1,382 | 1,314 | 1,320 | -3.15% | 1,529,000 | 1754億8566万 | +2.4% | - | 1.58 |
06/08 | 1,293 | 1,363 | 1,293 | 1,363 | +6.4% | 2,794,200 | 1812億223万 | +6.15% | - | 1.63 |
06/07 | 1,256 | 1,295 | 1,256 | 1,281 | +3.89% | 1,411,700 | 1703億85万 | +0.08% | - | 1.53 |
06/06 | 1,202 | 1,241 | 1,195 | 1,233 | -1.2% | 1,652,300 | 1639億1956万 | -3.82% | - | 1.47 |
06/03 | 1,277 | 1,279 | 1,243 | 1,248 | -2.42% | 1,683,800 | 1659億1371万 | -2.88% | - | 1.49 |
06/02 | 1,328 | 1,334 | 1,267 | 1,279 | -4.55% | 1,594,000 | 1700億3497万 | -0.78% | - | 1.53 |
06/01 | 1,350 | 1,384 | 1,336 | 1,340 | -1.98% | 1,279,300 | 1781億4453万 | +3.72% | - | 1.6 |
05/31 | 1,349 | 1,368 | 1,343 | 1,367 | +1.79% | 1,246,300 | 1817億3401万 | +5.89% | - | 1.63 |
05/30 | 1,320 | 1,361 | 1,320 | 1,343 | +2.75% | 1,249,200 | 1785億4336万 | +4.27% | - | 1.6 |
05/27 | 1,296 | 1,313 | 1,293 | 1,307 | +1.24% | 515,400 | 1737億5739万 | +1.71% | - | 1.56 |
05/26 | 1,302 | 1,313 | 1,287 | 1,291 | +1.02% | 834,100 | 1716億3029万 | +0.7% | - | 1.54 |
05/25 | 1,299 | 1,302 | 1,273 | 1,278 | +0.71% | 892,400 | 1699億202万 | -0.54% | - | 1.53 |
05/24 | 1,303 | 1,305 | 1,266 | 1,269 | -4.3% | 1,296,300 | 1687億553万 | -1.4% | - | 1.52 |
05/23 | 1,293 | 1,327 | 1,275 | 1,326 | +1.38% | 1,219,200 | 1762億8332万 | +3.11% | - | 1.58 |
05/20 | 1,279 | 1,310 | 1,274 | 1,308 | +1.55% | 1,179,200 | 1738億9033万 | +2.11% | - | 1.56 |
05/19 | 1,290 | 1,305 | 1,280 | 1,288 | +0.39% | 889,900 | 1712億3146万 | +1.1% | - | 1.54 |
05/18 | 1,293 | 1,309 | 1,269 | 1,283 | -1% | 1,535,900 | 1705億6674万 | +1.1% | - | 1.53 |
05/17 | 1,311 | 1,326 | 1,289 | 1,296 | -1.59% | 1,545,800 | 1722億9501万 | +3.02% | - | 1.55 |
05/16 | 1,271 | 1,349 | 1,271 | 1,317 | +3.62% | 1,676,800 | 1750億8683万 | +5.87% | - | 1.57 |
05/13 | 1,323 | 1,327 | 1,271 | 1,271 | -3.57% | 1,893,100 | 1689億7142万 | +3.42% | - | 1.52 |
05/12 | 1,291 | 1,320 | 1,270 | 1,318 | -0.15% | 2,447,900 | 1752億1977万 | +8.21% | - | 1.57 |
05/11 | 1,263 | 1,356 | 1,238 | 1,320 | +9% | 4,275,900 | 1754億8566万 | +9.54% | - | 1.58 |
05/10 | 1,181 | 1,222 | 1,157 | 1,211 | +2.8% | 1,667,500 | 1609億9480万 | +1.51% | - | 1.45 |
05/09 | 1,192 | 1,207 | 1,174 | 1,178 | -0.42% | 1,511,200 | 1566億765万 | -0.76% | - | 1.41 |
05/06 | 1,201 | 1,224 | 1,171 | 1,183 | -0.92% | 1,711,800 | 1572億7237万 | +0.08% | - | 1.41 |
05/02 | 1,207 | 1,228 | 1,186 | 1,194 | -6.35% | 2,296,500 | 1587億3475万 | +1.44% | - | 1.43 |
04/28 | 1,336 | 1,353 | 1,271 | 1,275 | -4.28% | 1,935,700 | 1695億319万 | +8.88% | - | 1.52 |
04/27 | 1,316 | 1,341 | 1,304 | 1,332 | +1.83% | 1,412,900 | 1770億8098万 | +14.83% | - | 1.59 |
04/26 | 1,337 | 1,343 | 1,298 | 1,308 | -2.61% | 1,436,200 | 1738億9033万 | +13.84% | - | 1.56 |
04/25 | 1,360 | 1,365 | 1,315 | 1,343 | -0.89% | 1,995,700 | 1785億4336万 | +17.91% | - | 1.6 |
04/22 | 1,288 | 1,360 | 1,277 | 1,355 | +3.59% | 2,469,400 | 1801億3869万 | +20.34% | - | 1.62 |
04/21 | 1,308 | 1,314 | 1,280 | 1,308 | +0.85% | 1,791,000 | 1738億9033万 | +17.41% | - | 1.56 |
04/20 | 1,303 | 1,320 | 1,283 | 1,297 | +1.65% | 1,519,000 | 1724億2795万 | +17.38% | - | 1.55 |
04/19 | 1,275 | 1,292 | 1,265 | 1,276 | +3.15% | 2,401,100 | 1696億3613万 | +16% | - | 1.52 |
04/18 | 1,251 | 1,274 | 1,229 | 1,237 | -7.89% | 4,976,900 | 1644億5133万 | +12.86% | - | 1.48 |
04/15 | 1,312 | 1,395 | 1,312 | 1,343 | +0.45% | 4,314,200 | 1785億4336万 | +22.99% | - | 1.6 |
04/14 | 1,300 | 1,362 | 1,298 | 1,337 | +6.62% | 5,099,900 | 1777億4570万 | +23.45% | - | 1.6 |
04/13 | 1,204 | 1,264 | 1,198 | 1,254 | +4.76% | 3,572,100 | 1667億1137万 | +16.76% | - | 1.5 |
04/12 | 1,138 | 1,230 | 1,125 | 1,197 | +4.91% | 3,962,200 | 1591億3358万 | +11.87% | - | 1.43 |
04/11 | 1,128 | 1,144 | 1,094 | 1,141 | -1.38% | 3,522,100 | 1516億8874万 | +6.84% | - | 1.36 |
04/08 | 1,053 | 1,187 | 1,044 | 1,157 | +15.12% | 7,746,500 | 1538億1584万 | +8.33% | - | 1.38 |
04/07 | 958 | 1,012 | 949 | 1,005 | +6.24% | 4,136,500 | 1336億840万 | -5.72% | - | 1.2 |
04/06 | 930 | 959 | 929 | 946 | +0.11% | 1,554,100 | 1257億6472万 | -11.51% | - | 1.13 |
04/05 | 980 | 990 | 942 | 945 | -3.96% | 1,500,900 | 1256億3178万 | -11.68% | - | 1.13 |