PER
2016/06/14～2016/11/08
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 |
|---|
| 2024 | 3/1, 株式分割 1→5 |
| 2016 |
| 11/08 | 734 | 737 | 729 | 731 | -0.41% | 1,141,500 | 3274億7886万 | +2.67% | 166.65 | 0.87 |
| 11/07 | 732 | 744 | 732 | 734 | +1.52% | 1,562,000 | 3288億2282万 | +3.23% | 167.34 | 0.88 |
| 11/04 | 718 | 725 | 717 | 723 | +0.14% | 1,218,500 | 3238億9496万 | +1.97% | 164.83 | 0.86 |
| 11/02 | 728 | 729 | 717 | 722 | -2.17% | 1,878,000 | 3234億4697万 | +1.98% | 164.6 | 0.86 |
| 11/01 | 739 | 740 | 728 | 738 | -0.27% | 1,914,500 | 3306億1477万 | +4.38% | 168.25 | 0.88 |
| 10/31 | 736 | 741 | 734 | 740 | -0.54% | 985,500 | 3315億1075万 | +4.82% | 168.7 | 0.88 |
| 10/28 | 729 | 744 | 728 | 744 | +2.48% | 1,813,000 | 3333億270万 | +5.53% | 169.62 | 0.89 |
| 10/27 | 736 | 736 | 723 | 726 | -0.95% | 1,055,500 | 3252億3892万 | +3.27% | 165.51 | 0.87 |
| 10/26 | 725 | 734 | 722 | 733 | +2.52% | 1,908,000 | 3283億7483万 | +4.42% | 167.11 | 0.87 |
| 10/25 | 717 | 720 | 714 | 715 | -0.42% | 828,000 | 3203億1106万 | +2% | 163 | 0.85 |
| 10/24 | 712 | 718 | 710 | 718 | +0.7% | 987,000 | 3216億5502万 | +2.57% | 163.69 | 0.86 |
| 10/21 | 711 | 715 | 708 | 713 | -0.42% | 1,344,500 | 3194億1508万 | +1.86% | 162.55 | 0.85 |
| 10/20 | 703 | 716 | 703 | 716 | +1.27% | 1,039,500 | 3207億5905万 | +2.29% | 163.23 | 0.85 |
| 10/19 | 709 | 711 | 704 | 707 | -0.84% | 901,500 | 3167億2716万 | +1% | 161.18 | 0.84 |
| 10/18 | 704 | 715 | 703 | 713 | +1.71% | 1,671,500 | 3194億1508万 | +1.57% | 162.55 | 0.85 |
| 10/17 | 703 | 706 | 697 | 701 | +0.14% | 880,500 | 3140億3923万 | -0.28% | 159.81 | 0.84 |
| 10/14 | 693 | 701 | 693 | 700 | +1.3% | 1,347,000 | 3135億9125万 | -0.57% | 159.58 | 0.84 |
| 10/13 | 695 | 698 | 690 | 691 | -0.58% | 1,576,500 | 3095億5936万 | -2.12% | 157.53 | 0.82 |
| 10/12 | 691 | 699 | 691 | 695 | +0.29% | 977,500 | 3113億5131万 | -1.7% | 158.44 | 0.83 |
| 10/11 | 697 | 697 | 692 | 693 | -0.14% | 787,500 | 3104億5533万 | -2.12% | 157.99 | 0.83 |
| 10/07 | 696 | 698 | 692 | 694 | +0.14% | 1,355,500 | 3109億332万 | -2.25% | 158.22 | 0.83 |
| 10/06 | 696 | 696 | 688 | 693 | +0.29% | 1,006,500 | 3104億5533万 | -2.53% | 157.99 | 0.83 |
| 10/05 | 697 | 697 | 691 | 691 | 0% | 1,698,500 | 3095億5936万 | -2.95% | 157.53 | 0.82 |
| 10/04 | 688 | 694 | 688 | 691 | +0.44% | 1,565,000 | 3095億5936万 | -3.09% | 157.53 | 0.82 |
| 10/03 | 689 | 695 | 685 | 688 | 0% | 1,494,000 | 3082億1540万 | -3.64% | 156.85 | 0.82 |
| 09/30 | 686 | 691 | 684 | 688 | -0.86% | 1,444,000 | 3082億1540万 | -3.78% | 156.85 | 0.82 |
| 09/29 | 691 | 696 | 687 | 694 | +0.14% | 1,462,500 | 3109億332万 | -3.21% | 158.22 | 0.83 |
| 09/28 | 695 | 698 | 686 | 693 | -2.12% | 1,737,000 | 3104億5533万 | -3.48% | 157.99 | 0.83 |
| 09/27 | 702 | 708 | 696 | 708 | +0.71% | 2,959,500 | 3171億7515万 | -1.53% | 161.41 | 0.84 |
| 09/26 | 712 | 714 | 701 | 703 | -1.13% | 2,096,500 | 3149億3521万 | -2.23% | 160.27 | 0.84 |
| 09/23 | 702 | 714 | 700 | 711 | +0.85% | 2,603,500 | 3185億1911万 | -1.25% | 162.09 | 0.85 |
| 09/21 | 704 | 705 | 691 | 705 | +1.59% | 2,236,000 | 3158億3118万 | -2.08% | 160.72 | 0.84 |
| 09/20 | 695 | 702 | 692 | 694 | -0.72% | 1,582,000 | 3109億332万 | -3.74% | 158.22 | 0.83 |
| 09/16 | 692 | 699 | 683 | 699 | +0.87% | 2,379,500 | 3131億4326万 | -3.32% | 159.36 | 0.83 |
| 09/15 | 709 | 709 | 690 | 693 | -2.94% | 3,285,000 | 3104億5533万 | -4.41% | 157.99 | 0.83 |
| 09/14 | 721 | 725 | 714 | 714 | -1.11% | 1,650,000 | 3198億6307万 | -1.79% | 162.78 | 0.85 |
| 09/13 | 730 | 737 | 720 | 722 | -1.1% | 2,219,500 | 3234億4697万 | -0.96% | 164.6 | 0.86 |
| 09/12 | 737 | 739 | 728 | 730 | -2.01% | 1,016,000 | 3270億3087万 | +0.14% | 166.42 | 0.87 |
| 09/09 | 737 | 747 | 732 | 745 | +0.81% | 2,075,500 | 3337億5068万 | +2.19% | 169.84 | 0.89 |
| 09/08 | 736 | 741 | 728 | 739 | +0.68% | 1,944,500 | 3310億6276万 | +1.37% | 168.48 | 0.88 |
| 09/07 | 733 | 736 | 726 | 734 | +0.27% | 1,415,000 | 3288億2282万 | +0.69% | 167.34 | 0.88 |
| 09/06 | 727 | 733 | 726 | 732 | +0.69% | 904,500 | 3279億2685万 | +0.41% | 166.88 | 0.87 |
| 09/05 | 733 | 734 | 725 | 727 | +0.14% | 946,000 | 3256億8691万 | -0.27% | 165.74 | 0.87 |
| 09/02 | 730 | 735 | 724 | 726 | -0.68% | 833,500 | 3252億3892万 | -0.55% | 165.51 | 0.87 |
| 09/01 | 720 | 731 | 714 | 731 | +1.81% | 1,655,500 | 3274億7886万 | 0% | 166.65 | 0.87 |
| 08/31 | 722 | 723 | 716 | 718 | -0.55% | 1,073,000 | 3216億5502万 | -1.91% | 163.69 | 0.86 |
| 08/30 | 719 | 724 | 719 | 722 | +0.56% | 991,000 | 3234億4697万 | -1.63% | 164.6 | 0.86 |
| 08/29 | 730 | 732 | 716 | 718 | +0.84% | 1,048,500 | 3216億5502万 | -2.45% | 163.69 | 0.86 |
| 08/26 | 715 | 715 | 703 | 712 | -1.52% | 2,134,000 | 3189億6710万 | -3.52% | 162.32 | 0.85 |
| 08/25 | 723 | 733 | 716 | 723 | -0.14% | 1,509,500 | 3238億9496万 | -2.56% | 164.83 | 0.86 |
| 08/24 | 727 | 728 | 721 | 724 | -0.14% | 856,500 | 3243億4295万 | -2.69% | 165.06 | 0.86 |
| 08/23 | 716 | 725 | 716 | 725 | +1.12% | 1,594,000 | 3247億9093万 | -2.82% | 165.28 | 0.87 |
| 08/22 | 712 | 717 | 708 | 717 | +0.42% | 1,098,500 | 3212億703万 | -4.14% | 163.46 | 0.86 |
| 08/19 | 721 | 725 | 711 | 714 | -0.83% | 1,264,000 | 3198億6307万 | -4.93% | 162.78 | 0.85 |
| 08/18 | 720 | 724 | 714 | 720 | -0.41% | 2,022,000 | 3225億5100万 | -4.51% | 164.14 | 0.86 |
| 08/17 | 716 | 725 | 715 | 723 | +0.84% | 1,728,000 | 3238億9496万 | -4.49% | 164.83 | 0.86 |
| 08/16 | 728 | 731 | 715 | 717 | -3.37% | 2,928,500 | 3212億703万 | -5.53% | 163.46 | 0.86 |
| 08/15 | 744 | 748 | 737 | 742 | -1.46% | 746,500 | 3324億672万 | -2.5% | 169.16 | 0.89 |
| 08/12 | 753 | 755 | 748 | 753 | +0.13% | 843,500 | 3373億3458万 | -1.31% | 171.67 | 0.9 |
| 08/10 | 744 | 756 | 743 | 752 | +0.13% | 901,000 | 3368億8660万 | -1.44% | 171.44 | 0.9 |
| 08/09 | 750 | 759 | 745 | 751 | +1.21% | 1,276,000 | 3364億3861万 | -1.83% | 171.21 | 0.9 |
| 08/08 | 740 | 748 | 734 | 742 | +2.2% | 1,545,500 | 3324億672万 | -3.13% | 169.16 | 0.89 |
| 08/05 | 728 | 740 | 724 | 726 | -2.55% | 2,794,500 | 3252億3892万 | -5.35% | 165.51 | 0.87 |
| 08/04 | 730 | 749 | 728 | 745 | +2.05% | 2,153,000 | 3337億5068万 | -3.12% | 169.84 | 0.89 |
| 08/03 | 728 | 740 | 719 | 730 | -1.48% | 2,449,500 | 3270億3087万 | -5.07% | 166.42 | 0.87 |
| 08/02 | 728 | 743 | 728 | 741 | +1.09% | 1,612,000 | 3319億5873万 | -3.77% | 168.93 | 0.88 |
| 08/01 | 737 | 743 | 730 | 733 | -2.4% | 2,325,500 | 3283億7483万 | -4.93% | 167.11 | 0.87 |
| 07/29 | 745 | 756 | 736 | 751 | +0.13% | 3,237,500 | 3364億3861万 | -2.59% | 171.21 | 0.9 |
| 07/28 | 754 | 755 | 745 | 750 | -0.92% | 1,313,000 | 3359億9062万 | -2.72% | 170.98 | 0.9 |
| 07/27 | 763 | 765 | 755 | 757 | -0.13% | 1,399,000 | 3391億2653万 | -1.94% | 172.58 | 0.9 |
| 07/26 | 764 | 765 | 755 | 758 | -0.79% | 1,497,500 | 3395億7452万 | -1.81% | 172.81 | 0.9 |
| 07/25 | 782 | 782 | 764 | 764 | -2.92% | 1,867,500 | 3422億6245万 | -1.04% | 174.18 | 0.91 |
| 07/22 | 788 | 793 | 782 | 787 | -0.76% | 1,667,000 | 3525億6616万 | +1.94% | 179.42 | 0.94 |
| 07/21 | 790 | 795 | 787 | 793 | +1.67% | 1,571,000 | 3552億5408万 | +2.85% | 180.79 | 0.95 |
| 07/20 | 782 | 783 | 769 | 780 | -0.38% | 1,745,000 | 3494億3025万 | +1.3% | 177.82 | 0.93 |
| 07/19 | 777 | 784 | 766 | 783 | +1.16% | 1,830,000 | 3507億7421万 | +1.69% | 178.51 | 0.93 |
| 07/15 | 802 | 802 | 773 | 774 | -3.13% | 2,518,500 | 3467億4232万 | +0.52% | 176.46 | 0.92 |
| 07/14 | 792 | 804 | 790 | 799 | +1.4% | 1,886,500 | 3579億4201万 | +3.5% | 182.15 | 0.95 |
| 07/13 | 805 | 807 | 787 | 788 | -0.38% | 1,364,500 | 3530億1415万 | +1.94% | 179.65 | 0.94 |
| 07/12 | 790 | 800 | 786 | 791 | +1.8% | 1,539,500 | 3543億5811万 | +2.06% | 180.33 | 0.94 |
| 07/11 | 780 | 787 | 775 | 777 | +0.91% | 1,484,000 | 3480億8628万 | +0.13% | 177.14 | 0.93 |
| 07/08 | 769 | 780 | 766 | 770 | 0% | 1,939,000 | 3449億5037万 | -1.03% | 175.54 | 0.92 |
| 07/07 | 764 | 773 | 761 | 770 | +0.13% | 1,302,000 | 3449億5037万 | -1.28% | 175.54 | 0.92 |
| 07/06 | 769 | 770 | 758 | 769 | -1.91% | 1,590,000 | 3445億238万 | -1.66% | 175.32 | 0.92 |
| 07/05 | 786 | 789 | 778 | 784 | -0.51% | 1,150,000 | 3512億2220万 | 0% | 178.74 | 0.94 |
| 07/04 | 769 | 791 | 768 | 788 | +2.47% | 1,671,000 | 3530億1415万 | +0.25% | 179.65 | 0.94 |
| 07/01 | 766 | 776 | 762 | 769 | +0.39% | 1,089,000 | 3445億238万 | -2.29% | 175.32 | 0.92 |
| 06/30 | 779 | 779 | 766 | 766 | +0.13% | 1,647,500 | 3431億5842万 | -2.92% | 174.63 | 0.91 |
| 06/29 | 760 | 770 | 753 | 765 | +1.73% | 1,649,000 | 3427億1043万 | -3.29% | 174.4 | 0.91 |
| 06/28 | 732 | 759 | 732 | 752 | +0.4% | 1,450,000 | 3368億8660万 | -5.17% | 171.44 | 0.9 |
| 06/27 | 743 | 753 | 738 | 749 | +2.32% | 1,511,500 | 3355億4263万 | -5.9% | 170.76 | 0.89 |
| 06/24 | 766 | 768 | 717 | 732 | -4.69% | 2,417,500 | 3279億2685万 | -8.39% | 166.88 | 0.87 |
| 06/23 | 769 | 772 | 760 | 768 | +0.39% | 1,288,000 | 3440億5440万 | -4.36% | 175.09 | 0.92 |
| 06/22 | 768 | 775 | 762 | 765 | -0.39% | 1,573,500 | 3427億1043万 | -4.97% | 174.4 | 0.91 |
| 06/21 | 757 | 771 | 752 | 768 | +1.59% | 1,481,000 | 3440億5440万 | -4.83% | 175.09 | 0.92 |
| 06/20 | 759 | 762 | 755 | 756 | 0% | 2,026,500 | 3386億7855万 | -6.67% | 172.35 | 0.9 |
| 06/17 | 762 | 772 | 755 | 756 | -0.4% | 2,724,000 | 3386億7855万 | -6.9% | 172.35 | 0.9 |
| 06/16 | 769 | 781 | 756 | 759 | -1.94% | 2,064,000 | 3400億2251万 | -6.76% | 173.04 | 0.91 |
| 06/15 | 784 | 788 | 771 | 774 | -0.9% | 2,388,000 | 3467億4232万 | -5.15% | 176.46 | 0.92 |
| 06/14 | 783 | 790 | 777 | 781 | -0.76% | 1,839,500 | 3498億7823万 | -4.52% | 178.05 | 0.93 |
