PER
2016/01/25～2016/06/22
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 |
| 06/22 | 710 | 715 | 709 | 709 | -0.84% | 300 | 35億5138万 | -1.8% | 14.99 | 1.13 |
| 06/21 | 715 | 715 | 715 | 715 | 0% | 100 | 35億8143万 | -0.97% | 15.11 | 1.14 |
| 06/20 | 713 | 719 | 713 | 715 | +0.28% | 500 | 35億8143万 | -0.97% | 15.11 | 1.14 |
| 06/17 | 704 | 713 | 704 | 713 | +1.28% | 700 | 35億7141万 | -1.25% | 15.07 | 1.13 |
| 06/16 | 710 | 711 | 704 | 704 | -0.85% | 3,200 | 35億2633万 | -2.49% | 14.88 | 1.12 |
| 06/15 | 704 | 710 | 704 | 710 | +0.71% | 3,000 | 35億5639万 | -1.66% | 15.01 | 1.13 |
| 06/14 | 711 | 713 | 705 | 705 | -1.81% | 700 | 35億3134万 | -2.22% | 14.9 | 1.12 |
| 06/13 | 736 | 736 | 718 | 718 | -2.71% | 1,900 | 35億9646万 | -0.55% | 15.18 | 1.14 |
| 06/10 | 738 | 738 | 738 | 738 | 0% | 100 | 36億9664万 | +2.22% | 15.6 | 1.17 |
| 06/09 | 738 | 738 | 738 | 738 | +1.51% | 200 | 36億9664万 | +2.36% | 15.6 | 1.17 |
| 06/07 | 738 | 738 | 727 | 727 | +0.14% | 200 | 36億4154万 | +0.97% | 15.37 | 1.16 |
| 06/06 | 722 | 734 | 722 | 726 | +0.55% | 3,900 | 36億3653万 | +0.83% | 15.35 | 1.15 |
| 06/03 | 725 | 728 | 722 | 722 | -0.41% | 600 | 36億1649万 | +0.42% | 15.26 | 1.15 |
| 06/02 | 723 | 729 | 723 | 725 | 0% | 500 | 36億3152万 | +0.83% | 15.33 | 1.15 |
| 06/01 | 725 | 737 | 725 | 725 | -2.03% | 2,900 | 36億3152万 | +0.97% | 15.33 | 1.15 |
| 05/31 | 730 | 740 | 730 | 740 | +0.68% | 3,200 | 37億666万 | +3.21% | 15.64 | 1.18 |
| 05/30 | 735 | 735 | 732 | 735 | -0.27% | 500 | 36億8161万 | +2.65% | 15.54 | 1.17 |
| 05/27 | 730 | 737 | 720 | 737 | +0.27% | 2,200 | 36億9163万 | +2.93% | 15.58 | 1.17 |
| 05/26 | 735 | 735 | 735 | 735 | -0.81% | 1,400 | 36億8161万 | +2.8% | 15.54 | 1.17 |
| 05/25 | 750 | 750 | 738 | 741 | +0.54% | 1,900 | 37億1166万 | +3.78% | 15.66 | 1.18 |
| 05/24 | 724 | 741 | 701 | 737 | +2.5% | 5,600 | 36億9163万 | +3.37% | 15.58 | 1.17 |
| 05/23 | 716 | 719 | 712 | 719 | +0.98% | 1,200 | 36億147万 | +0.98% | 15.2 | 1.14 |
| 05/20 | 712 | 712 | 712 | 712 | +1.42% | 200 | 35億6640万 | +0.14% | 15.05 | 1.13 |
| 05/19 | 696 | 713 | 696 | 702 | +1.01% | 1,100 | 35億1631万 | -1.27% | 14.84 | 1.12 |
| 05/18 | 700 | 702 | 682 | 695 | -2.39% | 5,200 | 34億8125万 | -2.25% | 14.69 | 1.11 |
| 05/17 | 712 | 712 | 712 | 712 | +0.42% | 300 | 35億6640万 | +0.14% | 15.05 | 1.13 |
| 05/16 | 708 | 709 | 708 | 709 | -1.8% | 400 | 35億5138万 | -0.14% | 14.99 | 1.13 |
| 05/13 | 722 | 722 | 719 | 722 | +1.69% | 600 | 36億1649万 | +1.69% | 15.26 | 1.15 |
| 05/12 | 705 | 710 | 705 | 710 | +1.14% | 200 | 35億5639万 | +0.14% | 15.01 | 1.13 |
| 05/11 | 702 | 702 | 702 | 702 | +0.29% | 100 | 35億1631万 | -1.13% | 14.84 | 1.12 |
| 05/10 | 695 | 704 | 695 | 700 | -3.31% | 3,300 | 35億630万 | -1.41% | 14.8 | 1.11 |
| 05/09 | 721 | 724 | 721 | 724 | +1.26% | 200 | 36億2651万 | +1.83% | 15.3 | 1.15 |
| 05/06 | 715 | 715 | 715 | 715 | 0% | 300 | 35億8143万 | +0.7% | 15.11 | 1.14 |
| 05/02 | 700 | 715 | 698 | 715 | -0.28% | 1,900 | 35億8143万 | +0.99% | 15.11 | 1.14 |
| 04/28 | 717 | 717 | 717 | 717 | +0.28% | 200 | 35億9145万 | +1.41% | 15.16 | 1.14 |
| 04/27 | 723 | 725 | 710 | 715 | 0% | 1,500 | 35億8143万 | +1.42% | 15.11 | 1.14 |
| 04/25 | 724 | 725 | 712 | 715 | +0.56% | 4,700 | 35億8143万 | +1.56% | 15.11 | 1.14 |
| 04/22 | 711 | 712 | 711 | 711 | +0.14% | 400 | 35億6139万 | +1.28% | 15.03 | 1.13 |
| 04/21 | 718 | 718 | 709 | 710 | +0.42% | 300 | 35億5639万 | +1.43% | 15.01 | 1.13 |
| 04/20 | 705 | 707 | 701 | 707 | -0.56% | 1,600 | 35億4136万 | +1.29% | 14.95 | 1.12 |
| 04/19 | 719 | 719 | 708 | 711 | -0.7% | 900 | 35億6139万 | +2.16% | 15.03 | 1.13 |
| 04/18 | 700 | 716 | 700 | 716 | +0.7% | 1,400 | 35億8644万 | +3.17% | 15.14 | 1.14 |
| 04/15 | 721 | 721 | 710 | 711 | -1.25% | 1,500 | 35億6139万 | +2.89% | 15.03 | 1.13 |
| 04/14 | 718 | 720 | 718 | 720 | +0.42% | 400 | 36億648万 | +4.65% | 15.22 | 1.15 |
| 04/13 | 715 | 721 | 715 | 717 | +1.7% | 22,500 | 35億9145万 | +4.67% | 15.16 | 1.14 |
| 04/12 | 709 | 712 | 702 | 705 | 0% | 800 | 35億3134万 | +3.37% | 14.9 | 1.12 |
| 04/11 | 714 | 719 | 701 | 705 | -0.7% | 2,000 | 35億3134万 | +3.83% | 14.9 | 1.12 |
| 04/08 | 708 | 717 | 707 | 710 | +1.43% | 4,200 | 35億5639万 | +4.87% | 15.01 | 1.13 |
| 04/07 | 695 | 714 | 695 | 700 | +0.72% | 1,500 | 35億630万 | +3.86% | 14.8 | 1.11 |
| 04/06 | 701 | 719 | 695 | 695 | 0% | 1,900 | 34億8125万 | +3.42% | 14.69 | 1.11 |
| 04/05 | 704 | 704 | 695 | 695 | +0.14% | 1,600 | 34億8125万 | +3.73% | 14.69 | 1.11 |
| 04/04 | 705 | 706 | 694 | 694 | -1.7% | 2,300 | 34億7624万 | +3.89% | 14.67 | 1.1 |
| 04/01 | 730 | 730 | 701 | 706 | -2.62% | 4,500 | 35億3635万 | +5.85% | 14.92 | 1.12 |
| 03/31 | 719 | 727 | 719 | 725 | +0.97% | 2,100 | 36億3152万 | +9.02% | 15.33 | 1.17 |
| 03/30 | 713 | 718 | 710 | 718 | +1.13% | 600 | 35億9646万 | +8.46% | 15.18 | 1.16 |
| 03/29 | 700 | 711 | 700 | 710 | +1.57% | 2,300 | 35億5639万 | +7.74% | 15.01 | 1.15 |
| 03/28 | 682 | 699 | 680 | 699 | +2.79% | 4,800 | 35億129万 | +6.39% | 14.78 | 1.13 |
| 03/25 | 680 | 680 | 680 | 680 | +0.15% | 2,000 | 34億612万 | +3.82% | 14.37 | 1.1 |
| 03/24 | 685 | 687 | 677 | 679 | +0.59% | 500 | 34億111万 | +3.66% | 14.35 | 1.1 |
| 03/23 | 675 | 675 | 675 | 675 | 0% | 300 | 33億8107万 | +3.21% | 14.27 | 1.09 |
| 03/22 | 668 | 700 | 668 | 675 | +1.35% | 1,000 | 33億8107万 | +3.21% | 14.27 | 1.09 |
| 03/18 | 671 | 672 | 666 | 666 | -1.91% | 2,800 | 33億3599万 | +1.68% | 14.08 | 1.08 |
| 03/17 | 664 | 679 | 664 | 679 | +2.88% | 1,100 | 34億111万 | +3.98% | 14.35 | 1.1 |
| 03/16 | 654 | 660 | 654 | 660 | +0.3% | 800 | 33億594万 | +1.38% | 13.95 | 1.07 |
| 03/15 | 651 | 658 | 651 | 658 | +1.23% | 700 | 32億9592万 | +1.08% | 13.91 | 1.06 |
| 03/14 | 656 | 656 | 650 | 650 | +1.56% | 1,000 | 32億5585万 | -0.31% | 13.74 | 1.05 |
| 03/11 | 639 | 643 | 639 | 640 | +0.31% | 1,800 | 32億576万 | -1.99% | 13.53 | 1.03 |
| 03/10 | 643 | 649 | 634 | 638 | +0.16% | 2,200 | 31億9574万 | -2.6% | 13.49 | 1.03 |
| 03/09 | 641 | 641 | 628 | 637 | -0.47% | 2,100 | 31億9073万 | -2.9% | 13.47 | 1.03 |
| 03/08 | 646 | 646 | 640 | 640 | -0.78% | 3,000 | 32億576万 | -2.88% | 13.53 | 1.03 |
| 03/07 | 647 | 651 | 645 | 645 | -0.62% | 3,400 | 32億3080万 | -2.42% | 13.63 | 1.04 |
| 03/04 | 653 | 658 | 642 | 649 | +0.62% | 2,300 | 32億5084万 | -2.11% | 13.72 | 1.05 |
| 03/03 | 646 | 646 | 638 | 645 | -0.15% | 1,200 | 32億3080万 | -2.86% | 13.63 | 1.04 |
| 03/02 | 651 | 660 | 646 | 646 | -0.46% | 3,500 | 32億3581万 | -2.86% | 13.66 | 1.04 |
| 03/01 | 650 | 650 | 649 | 649 | 0% | 400 | 32億5084万 | -2.55% | 13.72 | 1.05 |
| 02/29 | 650 | 656 | 649 | 649 | +0.15% | 500 | 32億5084万 | -2.7% | 13.72 | 1.05 |
| 02/26 | 648 | 650 | 648 | 648 | -1.07% | 500 | 32億4583万 | -2.99% | 13.7 | 1.05 |
| 02/25 | 656 | 656 | 650 | 655 | +0.15% | 800 | 32億8089万 | -1.95% | 13.85 | 1.06 |
| 02/24 | 660 | 660 | 654 | 654 | -0.91% | 600 | 32億7588万 | -2.24% | 13.82 | 1.06 |
| 02/23 | 680 | 680 | 660 | 660 | 0% | 800 | 33億594万 | -1.49% | 13.95 | 1.07 |
| 02/22 | 650 | 660 | 648 | 660 | +1.54% | 800 | 33億594万 | -1.49% | 13.95 | 1.07 |
| 02/19 | 670 | 670 | 650 | 650 | -1.52% | 1,100 | 32億5585万 | -3.27% | 13.74 | 1.05 |
| 02/18 | 666 | 671 | 652 | 660 | -0.9% | 4,500 | 33億594万 | -1.93% | 13.95 | 1.07 |
| 02/17 | 680 | 680 | 666 | 666 | -1.33% | 1,500 | 33億3599万 | -1.33% | 14.08 | 1.08 |
| 02/16 | 670 | 680 | 670 | 675 | -2.17% | 400 | 33億8107万 | -0.15% | 14.27 | 1.09 |
| 02/15 | 621 | 694 | 621 | 690 | +12.93% | 4,000 | 34億5621万 | +1.92% | 14.59 | 1.12 |
| 02/12 | 638 | 638 | 610 | 611 | -6.14% | 5,200 | 30億6049万 | -9.88% | 12.92 | 0.99 |
| 02/10 | 652 | 655 | 647 | 651 | 0% | 1,800 | 32億6085万 | -4.55% | 13.76 | 1.05 |
| 02/09 | 668 | 670 | 651 | 651 | -2.84% | 5,600 | 32億6085万 | -4.96% | 13.76 | 1.05 |
| 02/08 | 668 | 679 | 666 | 670 | -1.76% | 2,100 | 33億5603万 | -2.47% | 14.16 | 1.08 |
| 02/05 | 686 | 690 | 672 | 682 | -0.58% | 1,200 | 34億1613万 | -1.16% | 14.42 | 1.1 |
| 02/04 | 680 | 686 | 676 | 686 | +0.44% | 500 | 34億3617万 | -0.87% | 14.5 | 1.11 |
| 02/03 | 687 | 687 | 680 | 683 | -2.01% | 1,800 | 34億2114万 | -1.59% | 14.44 | 1.1 |
| 02/02 | 716 | 716 | 697 | 697 | -0.57% | 700 | 34億9127万 | -0.14% | 14.73 | 1.13 |
| 02/01 | 686 | 701 | 686 | 701 | +2.79% | 1,300 | 35億1130万 | -0.14% | 14.82 | 1.13 |
| 01/29 | 676 | 682 | 676 | 682 | +0.89% | 900 | 34億1613万 | -3.4% | 14.42 | 1.1 |
| 01/28 | 680 | 680 | 676 | 676 | -0.44% | 600 | 33億8608万 | -4.79% | 14.29 | 1.09 |
| 01/27 | 675 | 679 | 673 | 679 | +1.34% | 500 | 34億111万 | -5.03% | 14.35 | 1.1 |
| 01/26 | 672 | 675 | 670 | 670 | -0.15% | 700 | 33億5603万 | -6.82% | 14.16 | 1.08 |
| 01/25 | 671 | 675 | 670 | 671 | +0.15% | 2,100 | 33億6103万 | -7.32% | 14.18 | 1.09 |
