PER
2016/06/10～2016/11/04
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 |
| 11/04 | 3,795 | 3,870 | 3,765 | 3,870 | -0.13% | 1,227,100 | 8280億1812万 | +3.06% | 17.99 | 1.76 |
| 11/02 | 3,905 | 3,935 | 3,850 | 3,875 | -2.76% | 1,042,200 | 8290億8791万 | +3.44% | 18.02 | 1.77 |
| 11/01 | 4,015 | 4,015 | 3,915 | 3,985 | -1.12% | 1,375,000 | 8526億2331万 | +6.58% | 18.53 | 1.82 |
| 10/31 | 4,040 | 4,070 | 4,000 | 4,030 | -0.74% | 1,488,400 | 8622億5143万 | +8.22% | 18.74 | 1.84 |
| 10/28 | 4,050 | 4,150 | 4,020 | 4,060 | +6.28% | 3,880,800 | 8686億7017万 | +9.43% | 18.88 | 1.85 |
| 10/27 | 3,810 | 3,820 | 3,785 | 3,820 | +0.39% | 813,400 | 8173億2021万 | +3.47% | 17.76 | 1.74 |
| 10/26 | 3,780 | 3,810 | 3,745 | 3,805 | +0.66% | 805,200 | 8141億1084万 | +3.28% | 17.69 | 1.73 |
| 10/25 | 3,750 | 3,795 | 3,750 | 3,780 | +1.2% | 645,800 | 8087億6189万 | +2.8% | 17.57 | 1.72 |
| 10/24 | 3,760 | 3,770 | 3,715 | 3,735 | -1.19% | 945,100 | 7991億3377万 | +1.85% | 17.37 | 1.7 |
| 10/21 | 3,835 | 3,935 | 3,775 | 3,780 | +0.27% | 1,242,900 | 8087億6189万 | +3.28% | 17.57 | 1.72 |
| 10/20 | 3,650 | 3,770 | 3,650 | 3,770 | +3.29% | 1,132,100 | 8066億2230万 | +3.26% | 17.53 | 1.72 |
| 10/19 | 3,655 | 3,715 | 3,635 | 3,650 | -0.14% | 865,600 | 7809億4732万 | +0.19% | 16.97 | 1.66 |
| 10/18 | 3,565 | 3,660 | 3,555 | 3,655 | +1.81% | 866,700 | 7820億1711万 | +0.36% | 16.99 | 1.67 |
| 10/17 | 3,605 | 3,645 | 3,575 | 3,590 | 0% | 1,049,200 | 7681億983万 | -1.29% | 16.69 | 1.64 |
| 10/14 | 3,600 | 3,635 | 3,575 | 3,590 | -1.24% | 1,050,500 | 7681億983万 | -1.21% | 16.69 | 1.64 |
| 10/13 | 3,685 | 3,725 | 3,615 | 3,635 | -1.89% | 1,380,100 | 7777億3795万 | +0.14% | 16.9 | 1.66 |
| 10/12 | 3,715 | 3,755 | 3,700 | 3,705 | -1.59% | 533,700 | 7927億1502万 | +2.26% | 17.23 | 1.69 |
| 10/11 | 3,770 | 3,810 | 3,685 | 3,765 | +0.13% | 662,100 | 8055億5251万 | +4.21% | 17.5 | 1.72 |
| 10/07 | 3,765 | 3,775 | 3,735 | 3,760 | +0.53% | 473,000 | 8044億8272万 | +4.39% | 17.48 | 1.71 |
| 10/06 | 3,750 | 3,785 | 3,730 | 3,740 | +0.4% | 731,300 | 8002億356万 | +4.12% | 17.39 | 1.7 |
| 10/05 | 3,665 | 3,730 | 3,665 | 3,725 | +1.64% | 819,700 | 7969億9419万 | +4.05% | 17.32 | 1.7 |
| 10/04 | 3,565 | 3,685 | 3,550 | 3,665 | +1.95% | 872,000 | 7841億5670万 | +2.75% | 17.04 | 1.67 |
| 10/03 | 3,620 | 3,625 | 3,560 | 3,595 | -0.28% | 656,200 | 7691億7962万 | +1.24% | 16.71 | 1.64 |
| 09/30 | 3,620 | 3,630 | 3,580 | 3,605 | -1.9% | 732,700 | 7713億1921万 | +1.84% | 16.76 | 1.64 |
| 09/29 | 3,675 | 3,695 | 3,640 | 3,675 | +0.27% | 1,044,300 | 7862億9628万 | +4.11% | 17.09 | 1.68 |
| 09/28 | 3,625 | 3,695 | 3,625 | 3,665 | -0.41% | 1,071,800 | 7841億5670万 | +4.21% | 17.04 | 1.67 |
| 09/27 | 3,545 | 3,680 | 3,530 | 3,680 | +1.8% | 842,200 | 7873億6607万 | +4.93% | 17.11 | 1.68 |
| 09/26 | 3,650 | 3,650 | 3,565 | 3,615 | -1.63% | 864,800 | 7734億5879万 | +3.32% | 16.81 | 1.65 |
| 09/23 | 3,625 | 3,680 | 3,585 | 3,675 | +1.24% | 1,202,500 | 7862億9628万 | +5.27% | 17.09 | 1.68 |
| 09/21 | 3,550 | 3,645 | 3,510 | 3,630 | +0.28% | 1,605,300 | 7766億6816万 | +4.22% | 16.88 | 1.65 |
| 09/20 | 3,680 | 3,695 | 3,595 | 3,620 | +0.28% | 2,079,800 | 7745億2858万 | +4.14% | 16.83 | 1.65 |
| 09/16 | 3,570 | 3,620 | 3,550 | 3,610 | +1.98% | 872,400 | 7723億8900万 | +4% | 16.78 | 1.65 |
| 09/15 | 3,535 | 3,560 | 3,505 | 3,540 | -0.7% | 756,300 | 7574億1192万 | +2.08% | 16.46 | 1.61 |
| 09/14 | 3,555 | 3,575 | 3,525 | 3,565 | +0.14% | 797,400 | 7627億6088万 | +2.89% | 16.57 | 1.63 |
| 09/13 | 3,595 | 3,595 | 3,535 | 3,560 | -0.14% | 749,600 | 7616億9109万 | +2.92% | 16.55 | 1.62 |
| 09/12 | 3,630 | 3,635 | 3,545 | 3,565 | -1.79% | 1,190,700 | 7627億6088万 | +3.24% | 16.57 | 1.63 |
| 09/09 | 3,560 | 3,635 | 3,550 | 3,630 | +3.42% | 1,240,500 | 7766億6816万 | +5.46% | 16.88 | 1.65 |
| 09/08 | 3,520 | 3,540 | 3,495 | 3,510 | -0.43% | 706,500 | 7509億9318万 | +2.33% | 16.32 | 1.6 |
| 09/07 | 3,460 | 3,530 | 3,425 | 3,525 | +1.29% | 824,900 | 7542億255万 | +3.1% | 16.39 | 1.61 |
| 09/06 | 3,455 | 3,490 | 3,435 | 3,480 | +0.43% | 669,400 | 7445億7443万 | +2.02% | 16.18 | 1.59 |
| 09/05 | 3,535 | 3,535 | 3,465 | 3,465 | 0% | 558,800 | 7413億6506万 | +1.67% | 16.11 | 1.58 |
| 09/02 | 3,460 | 3,485 | 3,420 | 3,465 | -0.29% | 559,600 | 7413億6506万 | +1.7% | 16.11 | 1.58 |
| 09/01 | 3,500 | 3,535 | 3,475 | 3,475 | -1% | 781,600 | 7435億464万 | +1.79% | 16.16 | 1.58 |
| 08/31 | 3,485 | 3,545 | 3,485 | 3,510 | +1.45% | 702,400 | 7509億9318万 | +2.63% | 16.32 | 1.6 |
| 08/30 | 3,390 | 3,480 | 3,390 | 3,460 | +2.06% | 878,600 | 7402億9527万 | +1.08% | 16.09 | 1.58 |
| 08/29 | 3,320 | 3,445 | 3,320 | 3,390 | +4.15% | 1,480,900 | 7253億1820万 | -1.25% | 15.76 | 1.55 |
| 08/26 | 3,340 | 3,370 | 3,250 | 3,255 | -2.4% | 1,246,400 | 6964億3384万 | -5.52% | 15.13 | 1.48 |
| 08/25 | 3,345 | 3,355 | 3,295 | 3,335 | -0.15% | 688,200 | 7135億5050万 | -3.64% | 15.51 | 1.52 |
| 08/24 | 3,380 | 3,450 | 3,330 | 3,340 | -0.89% | 951,700 | 7146億2029万 | -3.72% | 15.53 | 1.52 |
| 08/23 | 3,385 | 3,385 | 3,305 | 3,370 | -1.17% | 926,800 | 7210億3903万 | -3.08% | 15.67 | 1.54 |
| 08/22 | 3,465 | 3,480 | 3,395 | 3,410 | -1.73% | 715,600 | 7295億9736万 | -2.12% | 15.85 | 1.55 |
| 08/19 | 3,425 | 3,475 | 3,415 | 3,470 | +1.17% | 716,200 | 7424億3485万 | -0.54% | 16.13 | 1.58 |
| 08/18 | 3,445 | 3,460 | 3,415 | 3,430 | -0.87% | 1,050,000 | 7338億7652万 | -1.72% | 15.95 | 1.56 |
| 08/17 | 3,455 | 3,475 | 3,440 | 3,460 | 0% | 817,900 | 7402億9527万 | -0.8% | 16.09 | 1.58 |
| 08/16 | 3,515 | 3,530 | 3,460 | 3,460 | -1% | 1,048,200 | 7402億9527万 | -0.49% | 16.09 | 1.58 |
| 08/15 | 3,530 | 3,540 | 3,495 | 3,495 | -1.27% | 600,800 | 7477億8381万 | +0.98% | 16.25 | 1.59 |
| 08/12 | 3,510 | 3,565 | 3,490 | 3,540 | +2.16% | 823,500 | 7574億1192万 | +2.76% | 16.46 | 1.61 |
| 08/10 | 3,440 | 3,495 | 3,425 | 3,465 | +1.76% | 1,041,400 | 7413億6506万 | +1.11% | 16.11 | 1.58 |
| 08/09 | 3,440 | 3,445 | 3,385 | 3,405 | -0.15% | 1,070,300 | 7285億2757万 | -0.29% | 15.83 | 1.55 |
| 08/08 | 3,405 | 3,420 | 3,350 | 3,410 | +3.18% | 960,100 | 7295億9736万 | +0.06% | 15.85 | 1.55 |
| 08/05 | 3,360 | 3,370 | 3,290 | 3,305 | -0.15% | 911,400 | 7071億3175万 | -2.94% | 15.37 | 1.51 |
| 08/04 | 3,270 | 3,340 | 3,260 | 3,310 | +2.16% | 1,187,000 | 7082億154万 | -2.79% | 15.39 | 1.51 |
| 08/03 | 3,295 | 3,325 | 3,240 | 3,240 | -2.85% | 1,165,900 | 6932億2447万 | -4.87% | 15.06 | 1.48 |
| 08/02 | 3,335 | 3,375 | 3,300 | 3,335 | -1.77% | 1,155,100 | 7135億5050万 | -2.11% | 15.51 | 1.52 |
| 08/01 | 3,395 | 3,425 | 3,335 | 3,395 | -1.31% | 945,600 | 7263億8799万 | -0.38% | 15.78 | 1.55 |
| 07/29 | 3,345 | 3,440 | 3,265 | 3,440 | -5.36% | 2,534,300 | 7360億1611万 | +0.94% | 15.99 | 1.57 |
| 07/28 | 3,640 | 3,680 | 3,610 | 3,635 | -0.27% | 1,231,200 | 7777億3795万 | +6.35% | 16.9 | 1.66 |
| 07/27 | 3,635 | 3,675 | 3,615 | 3,645 | +1.82% | 1,342,100 | 7798億7753万 | +6.64% | 16.95 | 1.66 |
| 07/26 | 3,650 | 3,675 | 3,560 | 3,580 | -3.63% | 1,868,300 | 7659億7025万 | +4.74% | 16.64 | 1.63 |
| 07/25 | 3,700 | 3,770 | 3,690 | 3,715 | +1.23% | 1,490,300 | 7948億5460万 | +8.56% | 17.27 | 1.69 |
| 07/22 | 3,630 | 3,720 | 3,630 | 3,670 | +0.27% | 1,286,700 | 7852億2649万 | +7.4% | 17.06 | 1.67 |
| 07/21 | 3,600 | 3,690 | 3,580 | 3,660 | +3.24% | 1,303,100 | 7830億8690万 | +7.33% | 17.02 | 1.67 |
| 07/20 | 3,525 | 3,545 | 3,500 | 3,545 | +0.14% | 1,305,300 | 7584億8171万 | +4.11% | 16.48 | 1.62 |
| 07/19 | 3,535 | 3,550 | 3,495 | 3,540 | +0.28% | 1,142,500 | 7574億1192万 | +4.06% | 16.46 | 1.61 |
| 07/15 | 3,530 | 3,560 | 3,465 | 3,530 | -0.14% | 1,598,500 | 7552億7234万 | +3.85% | 16.41 | 1.61 |
| 07/14 | 3,535 | 3,570 | 3,520 | 3,535 | +0.71% | 1,498,100 | 7563億4213万 | +4.06% | 16.44 | 1.61 |
| 07/13 | 3,580 | 3,600 | 3,500 | 3,510 | +4.15% | 2,055,800 | 7509億9318万 | +3.54% | 16.32 | 1.6 |
| 07/12 | 3,265 | 3,400 | 3,220 | 3,370 | +5.48% | 2,542,100 | 7210億3903万 | -0.47% | 15.67 | 1.54 |
| 07/11 | 3,170 | 3,210 | 3,145 | 3,195 | +4.41% | 1,346,500 | 6835億9635万 | -5.61% | 14.85 | 1.46 |
| 07/08 | 3,095 | 3,125 | 3,060 | 3,060 | -0.81% | 1,230,100 | 6547億1200万 | -9.68% | 14.23 | 1.39 |
| 07/07 | 3,095 | 3,150 | 3,070 | 3,085 | 0% | 1,106,900 | 6600億6096万 | -9.26% | 14.34 | 1.41 |
| 07/06 | 3,110 | 3,130 | 3,045 | 3,085 | -2.53% | 1,356,500 | 6600億6096万 | -9.64% | 14.34 | 1.41 |
| 07/05 | 3,215 | 3,215 | 3,145 | 3,165 | -2.47% | 1,172,700 | 6771億7761万 | -7.75% | 14.72 | 1.44 |
| 07/04 | 3,295 | 3,295 | 3,185 | 3,245 | -2.7% | 1,700,900 | 6942億9426万 | -5.89% | 15.09 | 1.48 |
| 07/01 | 3,375 | 3,395 | 3,330 | 3,335 | +0.76% | 1,053,400 | 7135億5050万 | -3.61% | 15.51 | 1.52 |
| 06/30 | 3,355 | 3,380 | 3,310 | 3,310 | -0.15% | 1,105,200 | 7082億154万 | -4.5% | 15.39 | 1.51 |
| 06/29 | 3,305 | 3,340 | 3,250 | 3,315 | +1.22% | 1,700,900 | 7092億7134万 | -4.41% | 15.41 | 1.51 |
| 06/28 | 3,245 | 3,295 | 3,170 | 3,275 | -2.24% | 2,144,100 | 7007億1301万 | -5.62% | 15.23 | 1.49 |
| 06/27 | 3,425 | 3,425 | 3,310 | 3,350 | -1.47% | 2,731,300 | 7167億5987万 | -3.6% | 15.58 | 1.53 |
| 06/24 | 3,740 | 3,745 | 3,375 | 3,400 | -8.23% | 2,315,300 | 7274億5778万 | -2.24% | 15.81 | 1.55 |
| 06/23 | 3,615 | 3,710 | 3,585 | 3,705 | +2.49% | 1,313,500 | 7927億1502万 | +6.5% | 17.23 | 1.69 |
| 06/22 | 3,635 | 3,645 | 3,590 | 3,615 | -1.23% | 1,973,000 | 7734億5879万 | +4.33% | 16.81 | 1.65 |
| 06/21 | 3,650 | 3,675 | 3,630 | 3,660 | -0.54% | 1,670,400 | 7830億8690万 | +5.93% | 17.02 | 1.67 |
| 06/20 | 3,625 | 3,730 | 3,625 | 3,680 | +2.79% | 1,507,100 | 7873億6607万 | +6.91% | 17.11 | 1.68 |
| 06/17 | 3,550 | 3,600 | 3,530 | 3,580 | +2.43% | 1,903,100 | 7659億7025万 | +4.43% | 16.64 | 1.63 |
| 06/16 | 3,600 | 3,655 | 3,480 | 3,495 | -1.13% | 2,244,600 | 7477億8381万 | +2.37% | 16.25 | 1.59 |
| 06/15 | 3,470 | 3,565 | 3,445 | 3,535 | +1.87% | 1,631,900 | 7563億4213万 | +3.73% | 16.44 | 1.61 |
| 06/14 | 3,465 | 3,535 | 3,455 | 3,470 | +0.14% | 2,173,000 | 7424億3485万 | +2.03% | 16.13 | 1.58 |
| 06/13 | 3,440 | 3,485 | 3,435 | 3,465 | -0.29% | 2,076,800 | 7413億6506万 | +2.06% | 16.11 | 1.58 |
| 06/10 | 3,445 | 3,485 | 3,415 | 3,475 | +2.96% | 2,462,700 | 7435億464万 | +2.6% | 16.16 | 1.58 |
