PER
2015/09/03～2016/02/05
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 |
| 02/05 | 1,780 | 1,781 | 1,765 | 1,765 | -0.9% | 700 | 84億3122万 | -4.7% | 9.96 | 0.48 |
| 02/04 | 1,771 | 1,781 | 1,770 | 1,781 | 0% | 1,700 | 85億765万 | -4.25% | 10.05 | 0.48 |
| 02/03 | 1,790 | 1,820 | 1,779 | 1,781 | -0.5% | 1,800 | 85億765万 | -4.61% | 10.05 | 0.48 |
| 02/02 | 1,789 | 1,791 | 1,787 | 1,790 | 0% | 1,400 | 85億5065万 | -4.43% | 10.1 | 0.48 |
| 02/01 | 1,801 | 1,820 | 1,790 | 1,790 | -0.56% | 2,800 | 85億5065万 | -4.74% | 10.1 | 0.48 |
| 01/29 | 1,780 | 1,800 | 1,780 | 1,800 | -0.33% | 3,300 | 85億9842万 | -4.46% | 10.16 | 0.49 |
| 01/28 | 1,815 | 1,833 | 1,804 | 1,806 | -0.5% | 5,400 | 86億2708万 | -4.34% | 10.19 | 0.49 |
| 01/27 | 1,802 | 1,829 | 1,802 | 1,815 | 0% | 1,600 | 86億7007万 | -4.02% | 10.24 | 0.49 |
| 01/26 | 1,827 | 1,827 | 1,802 | 1,815 | -0.66% | 2,200 | 86億7007万 | -4.17% | 10.24 | 0.49 |
| 01/25 | 1,850 | 1,850 | 1,803 | 1,827 | +1% | 5,400 | 87億2739万 | -3.69% | 10.31 | 0.49 |
| 01/22 | 1,782 | 1,822 | 1,782 | 1,809 | +1.52% | 1,300 | 86億4141万 | -4.79% | 10.21 | 0.49 |
| 01/21 | 1,825 | 1,825 | 1,782 | 1,782 | -1.11% | 1,900 | 85億1243万 | -6.46% | 10.05 | 0.48 |
| 01/20 | 1,848 | 1,848 | 1,802 | 1,802 | -2.44% | 3,900 | 86億797万 | -5.65% | 10.17 | 0.49 |
| 01/19 | 1,861 | 1,861 | 1,830 | 1,847 | +0.33% | 900 | 88億2293万 | -3.5% | 10.42 | 0.5 |
| 01/18 | 1,830 | 1,861 | 1,830 | 1,841 | -1.07% | 2,800 | 87億9427万 | -3.96% | 10.39 | 0.5 |
| 01/15 | 1,860 | 1,861 | 1,860 | 1,861 | -1.06% | 400 | 88億8981万 | -3.12% | 10.5 | 0.5 |
| 01/14 | 1,918 | 1,922 | 1,881 | 1,881 | -1.93% | 1,600 | 89億8534万 | -2.23% | 10.61 | 0.51 |
| 01/13 | 1,900 | 1,919 | 1,890 | 1,918 | +2.02% | 600 | 91億6209万 | -0.36% | 10.82 | 0.52 |
| 01/12 | 1,954 | 1,954 | 1,880 | 1,880 | -1.78% | 4,400 | 89億8057万 | -2.34% | 10.61 | 0.51 |
| 01/08 | 1,940 | 1,940 | 1,911 | 1,914 | -1.34% | 900 | 91億4298万 | -0.57% | 10.8 | 0.52 |
| 01/07 | 1,940 | 1,940 | 1,940 | 1,940 | -1.02% | 400 | 92億6718万 | +0.83% | 10.95 | 0.52 |
| 01/06 | 1,960 | 1,960 | 1,960 | 1,960 | 0% | 100 | 93億6272万 | +1.98% | 11.06 | 0.53 |
| 01/05 | 1,965 | 1,965 | 1,960 | 1,960 | -0.91% | 900 | 93億6272万 | +2.14% | 11.06 | 0.53 |
| 01/04 | 1,979 | 1,979 | 1,964 | 1,978 | +0.71% | 1,800 | 94億4870万 | +3.24% | 11.16 | 0.53 |
| 2015 |
| 12/30 | 1,945 | 1,965 | 1,940 | 1,964 | +0.41% | 1,500 | 93億8183万 | +2.77% | 11.08 | 0.53 |
| 12/29 | 1,945 | 1,956 | 1,945 | 1,956 | 0% | 800 | 93億4361万 | +2.57% | 11.04 | 0.53 |
| 12/28 | 1,968 | 1,968 | 1,941 | 1,956 | +0.98% | 2,300 | 93億4361万 | +2.79% | 11.04 | 0.53 |
| 12/25 | 1,949 | 1,959 | 1,918 | 1,937 | +0.36% | 5,000 | 92億5285万 | +2% | 10.93 | 0.52 |
| 12/24 | 1,963 | 1,963 | 1,916 | 1,930 | 0% | 7,300 | 92億1941万 | +1.85% | 10.89 | 0.52 |
| 12/22 | 1,930 | 1,930 | 1,917 | 1,930 | +1.85% | 1,700 | 92億1941万 | +2.06% | 10.89 | 0.52 |
| 12/21 | 1,870 | 1,895 | 1,860 | 1,895 | +1.34% | 2,100 | 90億5222万 | +0.32% | 10.69 | 0.51 |
| 12/18 | 1,883 | 1,892 | 1,855 | 1,870 | -1.37% | 3,200 | 89億3280万 | -0.9% | 10.55 | 0.51 |
| 12/17 | 1,895 | 1,900 | 1,895 | 1,896 | +0.05% | 800 | 90億5700万 | +0.58% | 10.7 | 0.51 |
| 12/16 | 1,922 | 1,925 | 1,890 | 1,895 | -0.73% | 1,300 | 90億5222万 | +0.69% | 10.69 | 0.51 |
| 12/15 | 1,912 | 1,912 | 1,901 | 1,909 | -0.16% | 2,200 | 91億1910万 | +1.65% | 10.77 | 0.52 |
| 12/14 | 1,930 | 1,940 | 1,901 | 1,912 | -0.42% | 1,600 | 91億3343万 | +1.97% | 10.79 | 0.52 |
| 12/11 | 1,974 | 1,974 | 1,918 | 1,920 | +1.05% | 3,100 | 91億7164万 | +2.62% | 10.83 | 0.52 |
| 12/10 | 1,904 | 1,924 | 1,900 | 1,900 | -1.2% | 2,300 | 90億7611万 | +1.71% | 10.72 | 0.51 |
| 12/09 | 1,909 | 1,925 | 1,909 | 1,923 | -0.26% | 1,400 | 91億8597万 | +3.11% | 10.85 | 0.52 |
| 12/08 | 1,931 | 1,931 | 1,921 | 1,928 | -0.82% | 1,200 | 92億986万 | +3.6% | 10.88 | 0.52 |
| 12/07 | 1,919 | 1,944 | 1,916 | 1,944 | +1.36% | 3,800 | 92億8629万 | +4.68% | 10.97 | 0.53 |
| 12/04 | 1,901 | 1,918 | 1,901 | 1,918 | +0.79% | 1,000 | 91億6209万 | +3.51% | 10.82 | 0.52 |
| 12/03 | 1,889 | 1,908 | 1,888 | 1,903 | +0.74% | 800 | 90億9044万 | +2.86% | 10.74 | 0.51 |
| 12/02 | 1,889 | 1,900 | 1,887 | 1,889 | 0% | 800 | 90億2356万 | +2.27% | 10.66 | 0.51 |
| 12/01 | 1,885 | 1,908 | 1,885 | 1,889 | +0.21% | 1,800 | 90億2356万 | +2.44% | 10.66 | 0.51 |
| 11/30 | 1,885 | 1,925 | 1,880 | 1,885 | +0.21% | 2,600 | 90億445万 | +2.33% | 10.64 | 0.51 |
| 11/27 | 1,881 | 1,892 | 1,881 | 1,881 | 0% | 1,000 | 89億8534万 | +2.23% | 10.61 | 0.51 |
| 11/26 | 1,890 | 1,892 | 1,875 | 1,881 | +0.75% | 1,900 | 89億8534万 | +2.34% | 10.61 | 0.51 |
| 11/25 | 1,908 | 1,908 | 1,853 | 1,867 | -0.05% | 2,800 | 89億1847万 | +1.69% | 10.53 | 0.5 |
| 11/24 | 1,879 | 1,879 | 1,850 | 1,868 | +0.81% | 3,300 | 89億2324万 | +1.85% | 10.54 | 0.51 |
| 11/20 | 1,848 | 1,856 | 1,841 | 1,853 | +0.27% | 1,100 | 88億5159万 | +1.09% | 10.46 | 0.5 |
| 11/19 | 1,845 | 1,869 | 1,840 | 1,848 | -0.11% | 1,000 | 88億2771万 | +0.93% | 10.43 | 0.5 |
| 11/18 | 1,850 | 1,890 | 1,830 | 1,850 | +0.93% | 1,300 | 88億3726万 | +1.04% | 10.44 | 0.5 |
| 11/17 | 1,852 | 1,890 | 1,833 | 1,833 | -1.98% | 1,300 | 87億5605万 | +0.11% | 10.34 | 0.5 |
| 11/16 | 1,824 | 1,870 | 1,824 | 1,870 | +2.02% | 1,000 | 89億3280万 | +2.07% | 10.55 | 0.51 |
| 11/13 | 1,821 | 1,833 | 1,821 | 1,833 | +0.6% | 300 | 87億5605万 | +0.11% | 10.34 | 0.5 |
| 11/12 | 1,822 | 1,823 | 1,822 | 1,822 | +0.22% | 1,400 | 87億351万 | -0.49% | 10.28 | 0.49 |
| 11/11 | 1,816 | 1,830 | 1,816 | 1,818 | +0.11% | 1,800 | 86億8440万 | -0.71% | 10.26 | 0.49 |
| 11/10 | 1,820 | 1,830 | 1,816 | 1,816 | -0.22% | 2,300 | 86億7485万 | -0.82% | 10.25 | 0.49 |
| 11/09 | 1,813 | 1,840 | 1,813 | 1,820 | +0.5% | 2,700 | 86億9395万 | -0.71% | 10.27 | 0.49 |
| 11/06 | 1,830 | 1,840 | 1,811 | 1,811 | -1.58% | 1,100 | 86億5096万 | -1.2% | 10.22 | 0.49 |
| 11/04 | 1,839 | 1,840 | 1,839 | 1,840 | +0.33% | 700 | 87億8949万 | +0.16% | 10.38 | 0.5 |
| 11/02 | 1,838 | 1,838 | 1,832 | 1,834 | -0.05% | 1,000 | 87億6083万 | -0.27% | 10.35 | 0.5 |
| 10/30 | 1,840 | 1,840 | 1,835 | 1,835 | +0.33% | 600 | 87億6561万 | -0.27% | 10.35 | 0.5 |
| 10/29 | 1,840 | 1,840 | 1,829 | 1,829 | -0.05% | 400 | 87億3695万 | -0.65% | 10.32 | 0.49 |
| 10/28 | 1,836 | 1,839 | 1,830 | 1,830 | -0.33% | 3,800 | 87億4172万 | -0.6% | 10.33 | 0.49 |
| 10/27 | 1,826 | 1,840 | 1,822 | 1,836 | +0.6% | 3,100 | 87億7038万 | -0.33% | 10.36 | 0.5 |
| 10/26 | 1,840 | 1,840 | 1,825 | 1,825 | -0.65% | 4,100 | 87億1784万 | -0.92% | 10.3 | 0.49 |
| 10/23 | 1,839 | 1,840 | 1,828 | 1,837 | -0.16% | 4,100 | 87億7516万 | -0.33% | 10.36 | 0.5 |
| 10/22 | 1,828 | 1,840 | 1,828 | 1,840 | +0.66% | 1,900 | 87億8949万 | -0.16% | 10.38 | 0.5 |
| 10/21 | 1,826 | 1,828 | 1,826 | 1,828 | -0.11% | 1,200 | 87億3217万 | -0.81% | 10.31 | 0.49 |
| 10/20 | 1,831 | 1,840 | 1,830 | 1,830 | 0% | 600 | 87億4172万 | -0.76% | 10.33 | 0.49 |
| 10/19 | 1,830 | 1,830 | 1,830 | 1,830 | +0.38% | 300 | 87億4172万 | -0.76% | 10.33 | 0.49 |
| 10/16 | 1,824 | 1,848 | 1,819 | 1,823 | -0.38% | 1,900 | 87億828万 | -1.14% | 10.29 | 0.49 |
| 10/15 | 1,818 | 1,840 | 1,818 | 1,830 | +0.66% | 1,300 | 87億4172万 | -0.81% | 10.33 | 0.49 |
| 10/14 | 1,818 | 1,818 | 1,817 | 1,818 | -1.09% | 5,400 | 86億8440万 | -1.46% | 10.26 | 0.49 |
| 10/13 | 1,842 | 1,848 | 1,838 | 1,838 | -1.18% | 1,300 | 87億7994万 | -0.43% | 10.37 | 0.5 |
| 10/09 | 1,838 | 1,860 | 1,838 | 1,860 | +1.36% | 300 | 88億8503万 | +0.7% | 10.49 | 0.5 |
| 10/08 | 1,850 | 1,850 | 1,835 | 1,835 | -0.81% | 500 | 87億6561万 | -0.65% | 10.35 | 0.5 |
| 10/07 | 1,827 | 1,895 | 1,827 | 1,850 | +0.43% | 700 | 88億3726万 | +0.11% | 10.44 | 0.5 |
| 10/06 | 1,823 | 1,842 | 1,823 | 1,842 | +1.15% | 300 | 87億9904万 | -0.32% | 10.39 | 0.5 |
| 10/05 | 1,820 | 1,833 | 1,820 | 1,821 | +0.05% | 1,000 | 86億9873万 | -1.46% | 10.27 | 0.49 |
| 10/02 | 1,819 | 1,840 | 1,816 | 1,820 | -2.52% | 1,300 | 86億9395万 | -1.46% | 10.27 | 0.49 |
| 10/01 | 1,875 | 1,875 | 1,840 | 1,867 | +2.3% | 600 | 89億1847万 | +1.14% | 10.53 | 0.5 |
| 09/29 | 1,843 | 1,843 | 1,825 | 1,825 | -3.95% | 500 | 87億1784万 | -1.03% | 10.3 | 0.49 |
| 09/28 | 1,900 | 1,900 | 1,900 | 1,900 | +1.06% | 1,300 | 90億7611万 | +2.93% | 10.72 | 0.51 |
| 09/25 | 1,915 | 1,915 | 1,877 | 1,880 | +0.16% | 1,800 | 89億8057万 | +1.84% | 10.61 | 0.51 |
| 09/24 | 1,877 | 1,877 | 1,877 | 1,877 | +1.19% | 2,600 | 89億6624万 | +1.57% | 10.59 | 0.51 |
| 09/18 | 1,855 | 1,865 | 1,851 | 1,855 | +1.03% | 600 | 88億6114万 | +0.38% | 10.47 | 0.5 |
| 09/17 | 1,855 | 1,860 | 1,836 | 1,836 | -0.49% | 900 | 87億7038万 | -0.7% | 10.36 | 0.5 |
| 09/16 | 1,850 | 1,859 | 1,845 | 1,845 | +0.27% | 700 | 88億1338万 | -0.27% | 10.41 | 0.5 |
| 09/15 | 1,840 | 1,860 | 1,840 | 1,840 | -0.05% | 1,700 | 87億8949万 | -0.59% | 10.38 | 0.5 |
| 09/14 | 1,842 | 1,858 | 1,841 | 1,841 | -0.05% | 300 | 87億9427万 | -0.59% | 10.39 | 0.5 |
| 09/11 | 1,865 | 1,865 | 1,842 | 1,842 | -0.43% | 2,100 | 87億9904万 | -0.65% | 10.39 | 0.5 |
| 09/10 | 1,833 | 1,850 | 1,833 | 1,850 | +0.93% | 300 | 88億3726万 | -0.32% | 10.44 | 0.5 |
| 09/09 | 1,833 | 1,833 | 1,833 | 1,833 | 0% | 200 | 87億5605万 | -1.35% | 10.34 | 0.5 |
| 09/08 | 1,817 | 1,833 | 1,817 | 1,833 | 0% | 700 | 87億5605万 | -1.56% | 10.34 | 0.5 |
| 09/07 | 1,868 | 1,868 | 1,810 | 1,833 | -0.92% | 1,500 | 87億5605万 | -1.72% | 10.34 | 0.5 |
| 09/04 | 1,854 | 1,854 | 1,816 | 1,850 | +0.6% | 1,100 | 88億3726万 | -1.02% | 10.44 | 0.5 |
| 09/03 | 1,839 | 1,839 | 1,839 | 1,839 | 0% | 100 | 87億8471万 | -2.08% | 10.38 | 0.5 |
