PER

2016/07/27～2016/12/21

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PERPBR
201710/1, 株式併合 5→1
2016
12/212,9502,9552,8702,920-0.51%13,600411億2774万-0.58%65.50.81
12/202,8952,9502,8802,935+1.38%11,000413億3902万+0.03%65.840.81
12/192,9452,9502,8752,895-1.7%16,000407億7562万-1.23%64.940.8
12/162,9752,9752,9302,945-0.67%27,800414億7986万+0.58%66.060.81
12/152,9652,9652,9152,965+0.68%11,600417億6156万+1.47%66.510.82
12/142,9802,9802,9252,945-1.17%11,800414億7986万+1.2%66.060.81
12/132,8752,9802,8202,980+2.05%23,200419億7283万+2.62%66.850.82
12/122,9752,9752,9102,920-1.68%13,400411億2774万+0.76%65.50.81
12/092,9652,9752,9202,970+0.17%20,200418億3199万+2.63%66.620.82
12/082,9152,9802,8652,965+2.95%18,400417億6156万+2.7%66.510.82
12/072,8852,9002,8702,880+1.59%10,800405億6435万-0.14%64.60.8
12/062,8502,8502,7752,835-1.39%19,000399億3053万-1.7%63.590.78
12/052,9502,9502,8652,875-2.54%10,000404億9392万-0.38%64.490.8
12/022,9452,9552,9352,950-0.67%6,200415億5029万+2.29%66.170.82
12/012,9402,9702,8802,970+2.24%20,600418億3199万+3.23%66.620.82
11/302,9402,9402,9052,905-1.19%9,400409億1647万+1.25%65.160.8
11/292,9452,9502,8952,940-0.17%7,600414億944万+2.65%65.950.81
11/282,9102,9502,9102,945-0.17%10,200414億7986万+3.12%66.060.81
11/252,9702,9752,9002,9500%12,800415億5029万+3.55%66.170.82
11/242,9852,9852,9352,950-1.01%7,600415億5029万+3.84%66.170.82
11/222,9852,9952,9502,980-0.33%9,200419億7283万+5.26%66.850.82
11/212,9802,9952,9752,990+0.34%9,600421億1368万+6.14%67.070.83
11/182,9603,0002,9502,980+1.02%22,600419億7283万+6.43%66.850.82
11/172,8652,9502,8602,950+2.61%23,200415億5029万+5.96%66.170.82
11/162,8752,8752,8352,875+0.35%13,400404億9392万+3.83%64.490.8
11/152,8252,8652,7852,865+0.53%13,400403億5308万+3.88%64.270.79
11/142,8152,8752,8152,850+1.24%17,800401億4180万+3.83%63.930.79
11/112,8602,8602,7802,815+0.54%24,800396億4883万+2.93%63.140.78
11/102,7902,8052,7402,800+5.07%14,800394億3756万+2.71%62.810.77
11/092,8152,8152,6652,665-4.99%22,400375億3611万-1.91%59.780.74
11/082,8402,8402,8002,805-0.71%4,400395億799万+3.43%62.920.78
11/072,8302,8652,8152,8250%11,800397億8968万+4.59%63.370.78
11/042,7452,8302,7352,825+1.25%13,800397億8968万+4.98%63.370.78
11/022,8352,8602,7652,790-3.13%19,200392億9671万+4.1%62.580.77
11/012,8902,8952,8652,880-0.52%8,600405億6435万+7.87%64.60.8
10/312,8952,9302,8802,895+0.7%27,200407億7562万+9%64.940.8
10/282,8452,9252,8452,875+1.59%75,400404億9392万+8.82%64.490.8
10/272,7752,8302,7602,830+2.17%16,400398億6011万+7.6%63.480.78
10/262,7652,7752,7402,770-0.36%9,800390億1502万+5.89%62.130.77
10/252,7902,8402,7602,7800%19,800391億5586万+6.72%62.360.77
10/242,7302,7802,7152,780+1.65%13,800391億5586万+7.21%62.360.77
10/212,7902,7952,7302,735-1.44%10,600385億2205万+5.97%61.350.76
10/202,7402,7752,7352,775+1.28%19,600390億8544万+7.89%62.250.77
10/192,6902,7452,6902,740+1.86%20,400385億9247万+6.99%61.460.76
10/182,6202,7002,6052,690+2.28%22,400378億8823万+5.32%60.340.74
10/172,5802,6402,5802,630+1.74%10,600370億4314万+3.22%58.990.73
10/142,5802,5952,5802,585+0.39%5,400364億932万+1.77%57.980.71
10/132,5802,6102,5552,5750%22,800362億6847万+1.66%57.760.71
10/122,5502,6102,5452,575-0.58%14,400362億6847万+1.98%57.760.71
10/112,5552,5952,5252,590+1.37%12,600364億7974万+2.82%58.10.72
10/072,6002,6152,5352,555-1.73%10,400359億8677万+1.79%57.310.71
10/062,5802,6252,5802,600+0.78%17,600366億2059万+3.96%58.320.72
10/052,5452,5802,5452,580+0.58%9,200363億3890万+3.49%57.870.71
10/042,5502,5652,5202,565+0.59%9,000361億2762万+3.3%57.540.71
10/032,5652,5652,5302,550+0.59%8,800359億1635万+3.11%57.20.71
09/302,5202,5552,5202,535-1.74%10,000357億508万+2.88%56.850.7
09/292,5352,5852,5302,580+1.98%8,200363億3890万+5.09%57.860.71
09/282,5752,5752,5252,530-0.98%14,400356億3465万+3.43%56.730.7
09/272,4952,5552,4752,555+0.79%18,000359億8677万+4.8%57.30.71
09/262,5352,5352,5002,535+0.2%8,200357億508万+4.36%56.850.7
09/232,5402,5602,4952,530-1.56%25,000356億3465万+4.59%56.730.7
09/212,4602,5752,4602,570+3.42%14,400361億9805万+6.64%57.630.71
09/202,4652,5152,4552,485-1%25,800350億84万+3.54%55.730.69
09/162,4902,5152,4652,510+1.41%21,400353億5296万+4.71%56.290.69
09/152,4402,5002,4402,4750%7,200348億5999万+3.6%55.50.68
09/142,4602,5052,4402,475-1%24,400348億5999万+3.51%55.50.68
09/132,5502,5602,4702,500-0.6%8,200352億1211万+4.25%56.060.69
09/122,5302,5502,4752,515-2.14%7,400354億2338万+4.57%56.40.7
09/092,5652,5752,5452,570+1.18%14,200361億9805万+6.73%57.630.71
09/082,4102,5652,4102,540+4.53%22,800357億7550万+5.53%56.960.7
09/072,3852,4402,3802,430+1.04%10,400342億2617万+1.04%54.490.67
09/062,3802,4152,3802,405+1.05%4,600338億7405万-0.21%53.930.66
09/052,4252,4302,3752,380-1.86%12,400335億2193万-1.49%53.370.66
09/022,3602,4302,3602,425+3.19%11,800341億5574万+0.08%54.380.67
09/012,3302,3602,3302,350+0.86%10,400330億9938万-3.21%52.70.65
08/312,3952,3952,3052,330-2.71%38,400328億1768万-4.31%52.250.64
08/302,3452,3952,3352,395+2.57%9,400337億3320万-1.96%53.710.66
08/292,3402,3602,3252,335+1.08%11,800328億8811万-4.58%52.360.65
08/262,3152,3352,2602,310-1.07%13,800325億3599万-5.83%51.80.64
08/252,3052,3452,3002,335+0.86%8,400328億8811万-5.12%52.360.65
08/242,3352,3352,3102,315-1.28%6,000326億641万-6.16%51.910.64
08/232,3352,3602,3252,345+0.43%11,400330億2896万-5.25%52.590.65
08/222,3202,4202,3202,335+0.21%13,400328億8811万-5.73%52.360.65
08/192,3002,3452,2852,330+2.19%8,400328億1768万-6.01%52.250.64
08/182,3002,3002,2652,280-1.08%10,600321億1344万-8.06%51.130.63
08/172,3102,3152,2752,305-1.28%14,000324億6556万-7.17%51.690.64
08/162,4102,4102,3302,335-2.3%11,400328億8811万-5.92%52.360.65
08/152,3402,4052,3152,390+2.8%13,200336億6278万-3.51%53.590.66
08/122,3052,3452,2352,325-8.1%35,600327億4726万-5.87%52.140.64
08/102,6002,6252,5302,530-4.17%15,000356億3465万+2.47%56.730.7
08/092,6802,6802,6252,640-1.31%19,600371億8399万+7.4%59.20.73
08/082,6552,6902,6202,675+2.88%23,200376億7696万+9.5%59.990.74
08/052,5552,6052,5202,600+2.56%23,800366億2059万+7.22%58.30.72
08/042,5002,5502,4902,535+1.81%25,600357億508万+5.19%56.850.7
08/032,5452,5452,4802,490-2.92%16,200350億7126万+3.79%55.840.69
08/022,5252,5702,4952,565+1.18%17,400361億2762万+7.46%57.520.71
08/012,5552,5652,4902,535-1.17%14,400357億508万+6.87%56.850.7
07/292,5402,5702,5252,565+0.98%16,800361億2762万+8.82%57.520.71
07/282,5102,5552,4902,540+0.59%13,000357億7550万+8.13%56.960.7
07/272,5402,5402,4602,525-0.2%18,800355億6423万+7.77%56.620.7