PER
2016/03/31～2016/09/30
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 |
| 09/30 | 1,570 | 1,570 | 1,531 | 1,550 | -1.27% | 93,700 | 258億5772万 | +7.12% | 76.05 | 11.45 |
| 09/29 | 1,600 | 1,600 | 1,525 | 1,570 | -0.76% | 170,900 | 261億9136万 | +8.88% | 77.03 | 11.6 |
| 09/28 | 1,465 | 1,616 | 1,465 | 1,582 | +9.03% | 353,900 | 263億9155万 | +10.24% | 77.62 | 11.69 |
| 09/27 | 1,470 | 1,475 | 1,440 | 1,451 | -1.83% | 104,000 | 242億616万 | +1.75% | 71.19 | 10.72 |
| 09/26 | 1,417 | 1,483 | 1,415 | 1,478 | +2.85% | 112,900 | 246億5658万 | +3.72% | 72.52 | 10.92 |
| 09/23 | 1,385 | 1,450 | 1,385 | 1,437 | +3.01% | 105,300 | 239億7260万 | +0.98% | 70.51 | 10.62 |
| 09/21 | 1,415 | 1,427 | 1,382 | 1,395 | -3.46% | 120,400 | 232億6441万 | -2.17% | 68.42 | 10.3 |
| 09/20 | 1,464 | 1,481 | 1,429 | 1,445 | -3.28% | 82,100 | 240億9826万 | +0.98% | 70.88 | 10.67 |
| 09/16 | 1,524 | 1,525 | 1,461 | 1,494 | +2.12% | 186,700 | 249億1543万 | +4.18% | 73.28 | 11.03 |
| 09/15 | 1,369 | 1,468 | 1,340 | 1,463 | +6.87% | 152,000 | 243億9845万 | +1.67% | 71.76 | 10.81 |
| 09/14 | 1,460 | 1,468 | 1,350 | 1,369 | -7.12% | 196,100 | 228億3081万 | -4.86% | 67.15 | 10.11 |
| 09/13 | 1,510 | 1,512 | 1,470 | 1,474 | +0.27% | 63,100 | 245億8189万 | +1.94% | 72.3 | 10.89 |
| 09/12 | 1,482 | 1,495 | 1,458 | 1,470 | -3.29% | 92,800 | 245億1519万 | +1.52% | 72.1 | 10.86 |
| 09/09 | 1,523 | 1,539 | 1,481 | 1,520 | +1.81% | 115,900 | 253億4904万 | +4.76% | 74.56 | 11.23 |
| 09/08 | 1,513 | 1,544 | 1,486 | 1,493 | -0.67% | 124,600 | 248億9876万 | +2.82% | 73.23 | 11.03 |
| 09/07 | 1,484 | 1,559 | 1,475 | 1,503 | +0.33% | 233,700 | 250億6553万 | +3.16% | 73.72 | 11.1 |
| 09/06 | 1,500 | 1,508 | 1,460 | 1,498 | +2.6% | 154,200 | 249億8214万 | +2.18% | 73.48 | 11.06 |
| 09/05 | 1,480 | 1,528 | 1,419 | 1,460 | 0% | 429,900 | 243億4842万 | -0.95% | 71.61 | 10.78 |
| 09/02 | 1,360 | 1,467 | 1,360 | 1,460 | +7.43% | 387,200 | 243億4842万 | -1.55% | 71.61 | 10.78 |
| 09/01 | 1,340 | 1,394 | 1,309 | 1,359 | +2.41% | 122,100 | 226億6404万 | -8.91% | 66.66 | 10.04 |
| 08/31 | 1,340 | 1,357 | 1,310 | 1,327 | -0.52% | 89,500 | 221億3037万 | -11.94% | 65.09 | 9.8 |
| 08/30 | 1,377 | 1,394 | 1,316 | 1,334 | -2.98% | 99,200 | 222億4711万 | -12.41% | 65.43 | 9.85 |
| 08/29 | 1,335 | 1,430 | 1,320 | 1,375 | +5.36% | 199,100 | 229億3087万 | -10.6% | 67.44 | 10.16 |
| 08/26 | 1,365 | 1,371 | 1,301 | 1,305 | -4.4% | 172,700 | 217億6348万 | -15.59% | 64.01 | 9.64 |
| 08/25 | 1,425 | 1,440 | 1,365 | 1,365 | -4.14% | 138,400 | 227億6410万 | -12.5% | 66.95 | 10.08 |
| 08/24 | 1,392 | 1,490 | 1,392 | 1,424 | +2.15% | 167,800 | 237億4804万 | -9.47% | 69.85 | 10.52 |
| 08/23 | 1,379 | 1,409 | 1,310 | 1,394 | +3.26% | 150,000 | 232億4773万 | -11.38% | 68.38 | 10.3 |
| 08/22 | 1,393 | 1,409 | 1,275 | 1,350 | -5.59% | 384,400 | 224億4348万 | -14.93% | 66.01 | 9.94 |
| 08/19 | 1,436 | 1,443 | 1,398 | 1,430 | -0.83% | 122,900 | 237億7346万 | -11.01% | 69.92 | 10.53 |
| 08/18 | 1,500 | 1,500 | 1,415 | 1,442 | -3.42% | 180,000 | 239億7296万 | -11.59% | 70.51 | 10.62 |
| 08/17 | 1,490 | 1,528 | 1,490 | 1,493 | -1.97% | 124,700 | 248億2082万 | -9.95% | 73 | 10.99 |
| 08/16 | 1,520 | 1,570 | 1,482 | 1,523 | -0.2% | 227,200 | 253億1957万 | -9.45% | 74.47 | 11.21 |
| 08/15 | 1,631 | 1,670 | 1,488 | 1,526 | -6.21% | 330,200 | 253億6944万 | -10.45% | 74.62 | 11.24 |
| 08/12 | 1,488 | 1,695 | 1,470 | 1,627 | +11.59% | 478,600 | 270億4854万 | -5.9% | 79.55 | 11.98 |
| 08/10 | 1,503 | 1,513 | 1,457 | 1,458 | -5.51% | 229,500 | 242億3895万 | -16.69% | 71.29 | 10.73 |
| 08/09 | 1,503 | 1,575 | 1,486 | 1,543 | +2.12% | 104,800 | 256億5206万 | -13.22% | 75.45 | 11.36 |
| 08/08 | 1,518 | 1,575 | 1,505 | 1,511 | -2.14% | 111,300 | 251億2007万 | -16.1% | 73.88 | 11.12 |
| 08/05 | 1,630 | 1,630 | 1,500 | 1,544 | -0.39% | 210,700 | 256億6869万 | -15.35% | 75.5 | 11.37 |
| 08/04 | 1,630 | 1,653 | 1,538 | 1,550 | -5.26% | 207,500 | 257億6844万 | -15.85% | 75.79 | 11.41 |
| 08/03 | 1,704 | 1,719 | 1,624 | 1,636 | -3.99% | 170,000 | 271億9817万 | -12.18% | 79.99 | 12.05 |
| 08/02 | 1,698 | 1,743 | 1,663 | 1,704 | +0.24% | 215,600 | 283億2865万 | -8.97% | 83.32 | 12.55 |
| 08/01 | 1,669 | 1,719 | 1,607 | 1,700 | -0.12% | 168,000 | 282億6216万 | -9.57% | 83.12 | 12.52 |
| 08/01 | 株式分割 1→3 |
| 07/29 | 1,669 | 1,733 | 1,534 | 1,702 | +1.98% | 354,000 | 282億9540万 | -9.52% | 83.22 | 12.53 |
| 07/28 | 1,747 | 1,753 | 1,669 | 1,669 | -4.46% | 229,100 | 277億4679万 | -11.55% | 81.61 | 12.29 |
| 07/27 | 1,685 | 1,820 | 1,616 | 1,747 | +0.79% | 408,600 | 290億4352万 | -7.81% | 85.42 | 12.86 |
| 07/26 | 1,870 | 1,910 | 1,733 | 1,733 | +1.76% | 779,700 | 288億1632万 | -8.96% | 84.75 | 12.76 |
| 07/25 | 1,615 | 1,707 | 1,550 | 1,703 | +8.26% | 370,200 | 283億1757万 | -10.96% | 83.29 | 12.54 |
| 07/22 | 1,585 | 1,640 | 1,528 | 1,573 | -4.93% | 612,300 | 261億5635万 | -18.01% | 76.93 | 11.58 |
| 07/21 | 1,652 | 1,807 | 1,627 | 1,655 | -1.29% | 1,061,700 | 274億8574万 | -14.07% | 80.84 | 12.17 |
| 07/20 | 1,535 | 1,677 | 1,535 | 1,677 | +16.3% | 1,577,700 | 278億4557万 | -13.4% | 81.9 | 12.33 |
| 07/19 | 1,620 | 1,665 | 1,410 | 1,442 | -17.3% | 1,353,300 | 239億4276万 | -25.57% | 70.42 | 10.6 |
| 07/15 | 1,757 | 1,797 | 1,690 | 1,743 | -5.94% | 654,900 | 289億5275万 | -10.74% | 85.16 | 12.82 |
| 07/14 | 1,967 | 1,990 | 1,767 | 1,853 | -8.25% | 912,300 | 307億7960万 | -5.35% | 90.53 | 13.63 |
| 07/13 | 2,130 | 2,133 | 2,007 | 2,020 | -4.57% | 442,800 | 335億4755万 | +3.54% | 98.67 | 14.86 |
| 07/12 | 2,117 | 2,167 | 2,100 | 2,117 | +1.11% | 398,700 | 351億5296万 | +9.39% | 103.39 | 15.57 |
| 07/11 | 2,140 | 2,140 | 2,073 | 2,093 | +1.29% | 304,800 | 347億6545万 | +9.31% | 102.25 | 15.4 |
| 07/08 | 2,157 | 2,193 | 2,003 | 2,067 | -3.73% | 850,200 | 343億2258万 | +8.89% | 100.95 | 15.2 |
| 07/07 | 2,200 | 2,243 | 2,137 | 2,147 | -0.92% | 869,100 | 356億5119万 | +14.06% | 104.86 | 15.79 |
| 07/06 | 2,090 | 2,180 | 2,070 | 2,167 | +0.62% | 824,700 | 359億8335万 | +16.49% | 105.83 | 15.94 |
| 07/05 | 2,180 | 2,297 | 2,127 | 2,153 | +1.57% | 2,412,600 | 357億6191万 | +17.03% | 105.18 | 15.84 |
| 07/04 | 2,100 | 2,137 | 2,083 | 2,120 | +1.76% | 474,900 | 352億832万 | +16.55% | 103.55 | 15.59 |
| 07/01 | 2,080 | 2,133 | 1,983 | 2,083 | +3.99% | 1,076,700 | 345億9937万 | +15.68% | 101.76 | 15.32 |
| 06/30 | 2,080 | 2,237 | 2,003 | 2,003 | -3.22% | 2,168,700 | 999億1504万 | +12.61% | 293.87 | 44.25 |
| 06/29 | 1,913 | 2,073 | 1,883 | 2,070 | +10.7% | 1,598,100 | 1032億4000万 | +17.88% | 303.65 | 45.72 |
| 06/28 | 1,843 | 1,913 | 1,783 | 1,870 | -1.58% | 632,700 | 932億6512万 | +8.03% | 274.31 | 41.3 |
| 06/27 | 1,737 | 1,927 | 1,737 | 1,900 | +10.89% | 794,400 | 947億6136万 | +10.72% | 278.71 | 41.97 |
| 06/24 | 1,933 | 1,937 | 1,533 | 1,713 | -8.21% | 1,209,600 | 854億5147万 | +0.9% | 251.33 | 37.84 |
| 06/23 | 1,833 | 1,893 | 1,767 | 1,867 | 0% | 504,900 | 930億9888万 | +10.72% | 273.82 | 41.23 |
| 06/22 | 1,933 | 1,960 | 1,850 | 1,867 | -4.76% | 629,400 | 930億9888万 | +12.04% | 273.82 | 41.23 |
| 06/21 | 1,943 | 2,013 | 1,920 | 1,960 | -0.68% | 1,285,200 | 324億4348万 | +18.93% | 95.42 | 14.37 |
| 06/20 | 1,870 | 1,987 | 1,837 | 1,973 | +7.44% | 1,909,200 | 326億6419万 | +21.06% | 96.07 | 14.47 |
| 06/17 | 1,800 | 1,897 | 1,750 | 1,837 | +4.95% | 1,074,000 | 304億197万 | +14.43% | 89.42 | 13.46 |
| 06/16 | 1,903 | 1,910 | 1,710 | 1,750 | -8.38% | 1,203,600 | 289億6740万 | +10.34% | 85.2 | 12.83 |
| 06/15 | 1,823 | 1,920 | 1,767 | 1,910 | +12.35% | 2,146,500 | 316億1584万 | +21.12% | 92.99 | 14 |
| 06/14 | 1,803 | 1,847 | 1,613 | 1,700 | -7.44% | 1,116,300 | 281億3976万 | +9.32% | 82.76 | 12.46 |
| 06/13 | 1,823 | 1,917 | 1,780 | 1,837 | -2.48% | 2,204,100 | 304億197万 | +19.34% | 89.42 | 13.46 |
| 06/10 | 1,700 | 1,883 | 1,693 | 1,883 | +12.77% | 2,321,700 | 311億7444万 | +23.99% | 91.69 | 13.81 |
| 06/09 | 1,673 | 1,740 | 1,632 | 1,670 | +3.73% | 1,315,200 | 276億4317万 | +11.93% | 81.3 | 12.24 |
| 06/08 | 1,637 | 1,637 | 1,588 | 1,610 | -1.33% | 327,600 | 266億5000万 | +9.45% | 78.38 | 11.8 |
| 06/07 | 1,677 | 1,700 | 1,613 | 1,632 | -1.9% | 608,100 | 270億865万 | +12.45% | 79.44 | 11.96 |
| 06/06 | 1,607 | 1,680 | 1,587 | 1,663 | +0.2% | 435,300 | 275億3282万 | +16.07% | 80.98 | 12.19 |
| 06/03 | 1,590 | 1,660 | 1,552 | 1,660 | +3.11% | 655,500 | 274億7764万 | +17.31% | 80.82 | 12.17 |
| 06/02 | 1,663 | 1,700 | 1,565 | 1,610 | -3.01% | 938,400 | 266億5000万 | +14.84% | 78.38 | 11.8 |
| 06/01 | 1,657 | 1,690 | 1,622 | 1,660 | +1.63% | 864,000 | 274億7764万 | +19.17% | 80.82 | 12.17 |
| 05/31 | 1,700 | 1,743 | 1,607 | 1,633 | -1.41% | 2,619,900 | 270億3624万 | +18.27% | 79.52 | 11.97 |
| 05/30 | 1,563 | 1,683 | 1,557 | 1,657 | +8.04% | 2,952,900 | 274億2247万 | +21.72% | 80.65 | 12.14 |
| 05/27 | 1,505 | 1,560 | 1,468 | 1,533 | +6.98% | 1,150,500 | 253億8096万 | +14.94% | 74.65 | 11.24 |
| 05/26 | 1,442 | 1,450 | 1,355 | 1,433 | -1.15% | 441,000 | 237億2568万 | +9.25% | 69.78 | 10.51 |
| 05/25 | 1,508 | 1,558 | 1,433 | 1,450 | -3.01% | 893,700 | 240億156万 | +11.8% | 70.59 | 10.63 |
| 05/24 | 1,570 | 1,630 | 1,493 | 1,495 | +4.06% | 5,043,900 | 247億4643万 | +16.43% | 72.78 | 10.96 |
| 05/23 | 1,437 | 1,460 | 1,417 | 1,437 | +1.41% | 294,300 | 237億8085万 | +13.48% | 69.94 | 10.53 |
| 05/20 | 1,395 | 1,447 | 1,340 | 1,417 | +2.29% | 457,200 | 234億4980万 | +13.33% | 68.97 | 10.39 |
| 05/19 | 1,472 | 1,477 | 1,332 | 1,385 | -2% | 580,200 | 229億2562万 | +12.33% | 67.43 | 10.15 |
| 05/18 | 1,540 | 1,593 | 1,267 | 1,413 | -5.78% | 2,314,500 | 233億9462万 | +16.04% | 68.81 | 10.36 |
| 05/17 | 1,342 | 1,527 | 1,342 | 1,500 | +11.8% | 2,418,000 | 248億2920万 | +24.9% | 73.03 | 11 |
| 05/16 | 1,388 | 1,607 | 1,317 | 1,342 | -2.31% | 4,048,200 | 222億834万 | +13.6% | 65.32 | 9.84 |
| 05/13 | 1,573 | 1,700 | 1,373 | 1,373 | -10.04% | 7,787,100 | 227億3251万 | +17.08% | 66.86 | 10.07 |
| 05/12 | 1,367 | 1,545 | 1,367 | 1,527 | +13.37% | 3,744,300 | 252億7060万 | +30.71% | 74.33 | 11.19 |
| 05/11 | 1,343 | 1,377 | 1,280 | 1,347 | +2.02% | 603,600 | 222億9110万 | +17.41% | 65.56 | 9.87 |
| 05/10 | 1,308 | 1,333 | 1,263 | 1,320 | 0% | 312,900 | 212億5767万 | +17.13% | 62.52 | 9.41 |
| 05/09 | 1,333 | 1,377 | 1,283 | 1,320 | +8.05% | 867,900 | 212億5767万 | - | 62.52 | 9.41 |
| 05/06 | 1,145 | 1,242 | 1,140 | 1,222 | +6.85% | 527,400 | 196億7408万 | - | 57.86 | 8.71 |
| 05/02 | 1,037 | 1,182 | 1,037 | 1,143 | +3.94% | 416,100 | 184億1258万 | - | 54.15 | 8.15 |
| 04/28 | 1,213 | 1,215 | 974 | 1,100 | -7.69% | 720,000 | 177億1473万 | - | 52.1 | 7.85 |
| 04/27 | 1,193 | 1,247 | 1,167 | 1,192 | -0.69% | 327,900 | 191億9095万 | - | 56.44 | 8.5 |
| 04/26 | 1,293 | 1,317 | 1,138 | 1,200 | -10.45% | 870,600 | 193億2516万 | - | 56.84 | 8.56 |
| 04/25 | 1,427 | 1,467 | 1,327 | 1,340 | -3.13% | 1,836,000 | 215億7976万 | - | 63.47 | 9.56 |
| 04/22 | 1,432 | 1,477 | 1,275 | 1,383 | +1.22% | 3,946,200 | 222億7761万 | - | 65.52 | 9.87 |
| 04/21 | 1,193 | 1,367 | 1,133 | 1,367 | +20.59% | 7,471,800 | 220億921万 | - | 64.73 | 9.75 |
| 04/20 | 1,075 | 1,133 | 1,058 | 1,133 | +17.28% | 1,107,600 | 182億5154万 | - | 53.68 | 8.08 |
| 04/19 | 1,017 | 1,040 | 954 | 966 | -3.33% | 611,700 | 155億6212万 | - | 45.77 | 6.89 |
| 04/18 | 985 | 1,033 | 972 | 1,000 | -5.24% | 818,400 | 160億9893万 | - | 47.35 | 7.13 |
| 04/15 | 1,117 | 1,177 | 1,053 | 1,055 | -6.91% | 1,987,500 | 169億9003万 | - | 49.97 | 7.52 |
| 04/14 | 1,050 | 1,183 | 1,042 | 1,133 | +9.68% | 3,687,300 | 182億5154万 | - | 53.68 | 8.08 |
| 04/13 | 1,052 | 1,082 | 988 | 1,033 | 0% | 1,373,700 | 166億4111万 | - | 48.94 | 7.37 |
| 04/12 | 1,033 | 1,145 | 1,018 | 1,033 | +3.4% | 4,448,400 | 166億4111万 | - | 48.94 | 7.37 |
| 04/11 | 1,017 | 1,050 | 993 | 999 | +0.07% | 1,312,800 | 160億9356万 | - | 47.33 | 7.13 |
| 04/08 | 970 | 1,083 | 940 | 999 | -1.12% | 2,683,800 | 160億8282万 | - | 47.3 | 7.12 |
| 04/07 | 1,002 | 1,043 | 910 | 1,010 | +2.96% | 4,639,800 | 162億6534万 | - | 47.84 | 7.2 |
| 04/06 | 1,093 | 1,143 | 974 | 981 | -13.95% | 3,258,900 | 157億9831万 | - | 46.47 | 7 |
| 04/05 | 1,273 | 1,312 | 1,017 | 1,140 | -8.8% | 10,917,600 | 183億5890万 | - | 54 | 8.13 |
| 04/04 | 1,203 | 1,250 | 1,177 | 1,250 | +22.95% | 1,756,500 | 201億3037万 | - | 59.21 | 8.92 |
| 04/01 | 933 | 1,017 | 919 | 1,017 | +19.61% | 6,203,100 | 163億7270万 | - | 48.16 | 7.25 |
| 03/31 | 890 | 1,057 | 821 | 850 | 0% | 14,179,500 | 136億8865万 | - | 40.26 | 6.06 |
