PER
2016/07/29~2016/12/26
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 |
---|
2017 | 10/1, 株式併合 10→1 |
2016 |
12/26 | 2,380 | 2,410 | 2,360 | 2,380 | +1.28% | 1,469,800 | 1兆1859億 | +10.59% | - | 4.02 |
12/22 | 2,350 | 2,370 | 2,330 | 2,350 | -0.84% | 1,878,200 | 1兆1710億 | +10.54% | - | 3.97 |
12/21 | 2,390 | 2,450 | 2,370 | 2,370 | 0% | 2,719,900 | 1兆1810億 | +12.75% | - | 4.01 |
12/20 | 2,330 | 2,420 | 2,320 | 2,370 | +2.6% | 2,768,700 | 1兆1810億 | +14.16% | - | 4.01 |
12/19 | 2,280 | 2,320 | 2,240 | 2,310 | -2.12% | 3,129,300 | 1兆1511億 | +12.68% | - | 3.91 |
12/16 | 2,450 | 2,450 | 2,330 | 2,360 | -3.28% | 3,751,600 | 1兆1760億 | +16.49% | - | 3.99 |
12/15 | 2,450 | 2,520 | 2,400 | 2,440 | -0.41% | 3,741,000 | 1兆2158億 | +21.88% | - | 4.12 |
12/14 | 2,440 | 2,470 | 2,420 | 2,450 | 0% | 2,001,300 | 1兆2208億 | +24.37% | - | 4.14 |
12/13 | 2,440 | 2,480 | 2,410 | 2,450 | -2% | 2,528,000 | 1兆2208億 | +26.29% | - | 4.14 |
12/12 | 2,580 | 2,600 | 2,430 | 2,500 | +0.4% | 6,564,000 | 1兆2457億 | +30.82% | - | 4.23 |
12/09 | 2,600 | 2,650 | 2,370 | 2,490 | +0.4% | 9,745,300 | 1兆2408億 | +32.59% | - | 4.21 |
12/08 | 2,400 | 2,490 | 2,370 | 2,480 | +9.25% | 10,099,300 | 1兆2358億 | +34.34% | - | 4.19 |
12/07 | 2,150 | 2,320 | 2,130 | 2,270 | +9.13% | 9,991,300 | 1兆1311億 | +24.79% | - | 3.84 |
12/06 | 1,950 | 2,160 | 1,940 | 2,080 | +8.33% | 8,439,900 | 1兆364億 | +15.56% | - | 3.52 |
12/05 | 1,890 | 1,930 | 1,880 | 1,920 | +1.05% | 2,022,000 | 9567億6779万 | +7.5% | - | 3.25 |
12/02 | 1,900 | 1,910 | 1,880 | 1,900 | 0% | 1,257,900 | 9468億146万 | +6.86% | - | 3.21 |
12/01 | 1,920 | 1,920 | 1,890 | 1,900 | +0.53% | 1,978,700 | 9468億146万 | +7.34% | - | 3.21 |
11/30 | 1,850 | 1,890 | 1,840 | 1,890 | +2.72% | 2,098,200 | 9418億1829万 | +7.26% | - | 3.2 |
11/29 | 1,840 | 1,870 | 1,840 | 1,840 | -1.08% | 1,069,200 | 9169億246万 | +4.78% | - | 3.11 |
11/28 | 1,850 | 1,870 | 1,830 | 1,860 | +1.09% | 1,202,700 | 9268億6879万 | +6.35% | - | 3.14 |
11/25 | 1,900 | 1,900 | 1,840 | 1,840 | -2.65% | 2,710,600 | 9169億246万 | +5.63% | - | 3.11 |
11/24 | 1,870 | 1,890 | 1,850 | 1,890 | +3.28% | 2,343,900 | 9418億1829万 | +9.19% | - | 3.2 |
11/22 | 1,830 | 1,850 | 1,820 | 1,830 | 0% | 1,016,700 | 9119億1930万 | +6.89% | - | 3.09 |
11/21 | 1,830 | 1,860 | 1,790 | 1,830 | +1.67% | 3,919,600 | 9119億1930万 | +8.03% | - | 3.09 |
11/18 | 1,750 | 1,810 | 1,740 | 1,800 | +4.05% | 3,590,100 | 8969億6980万 | +7.4% | - | 3.04 |
11/17 | 1,720 | 1,750 | 1,720 | 1,730 | -0.57% | 726,700 | 8620億8764万 | +4.34% | - | 2.92 |
11/16 | 1,740 | 1,740 | 1,710 | 1,740 | +0.58% | 1,010,200 | 8670億7081万 | +5.84% | - | 2.94 |
11/15 | 1,740 | 1,750 | 1,710 | 1,730 | 0% | 1,151,400 | 8620億8764万 | +6.13% | - | 2.92 |
11/14 | 1,710 | 1,750 | 1,710 | 1,730 | +1.17% | 1,643,300 | 8620億8764万 | +7.12% | - | 2.92 |
11/11 | 1,730 | 1,740 | 1,700 | 1,710 | -1.72% | 1,636,000 | 8521億2131万 | +6.81% | - | 2.89 |
11/10 | 1,740 | 1,750 | 1,690 | 1,740 | +6.1% | 2,916,900 | 8670億7081万 | +9.57% | - | 2.94 |
11/09 | 1,730 | 1,740 | 1,580 | 1,640 | -4.65% | 4,278,000 | 8172億3915万 | +4.33% | - | 2.77 |
11/08 | 1,750 | 1,760 | 1,720 | 1,720 | 0% | 1,634,600 | 8571億448万 | +10.12% | - | 2.91 |
11/07 | 1,680 | 1,740 | 1,670 | 1,720 | +2.99% | 1,818,300 | 8571億448万 | +11.18% | - | 2.91 |
11/04 | 1,670 | 1,680 | 1,630 | 1,670 | -1.76% | 1,957,800 | 8321億8865万 | +9.01% | - | 2.82 |
11/02 | 1,750 | 1,780 | 1,690 | 1,700 | -5.03% | 4,796,900 | 8471億3814万 | +11.99% | - | 2.87 |
11/01 | 1,810 | 1,820 | 1,750 | 1,790 | -1.1% | 3,477,000 | 8919億8663万 | +19.17% | - | 3.03 |
10/31 | 1,740 | 1,810 | 1,730 | 1,810 | +5.23% | 3,406,900 | 9019億5297万 | +22.13% | - | 3.06 |
10/28 | 1,710 | 1,730 | 1,700 | 1,720 | +0.58% | 1,603,400 | 8571億448万 | +17.57% | - | 2.91 |
10/27 | 1,710 | 1,720 | 1,680 | 1,710 | +0.59% | 1,475,700 | 8521億2131万 | +18.09% | - | 2.89 |
10/26 | 1,690 | 1,710 | 1,650 | 1,700 | -1.16% | 2,727,500 | 8471億3814万 | +18.88% | - | 2.87 |
10/25 | 1,770 | 1,780 | 1,710 | 1,720 | -1.15% | 2,958,000 | 8571億448万 | +21.9% | - | 2.91 |
10/24 | 1,700 | 1,790 | 1,700 | 1,740 | +4.82% | 5,358,300 | 8670億7081万 | +25% | - | 2.94 |
10/21 | 1,690 | 1,690 | 1,640 | 1,660 | -1.19% | 2,749,500 | 8272億548万 | +20.82% | - | 2.81 |
10/20 | 1,600 | 1,680 | 1,590 | 1,680 | +7.69% | 5,996,600 | 8371億7181万 | +23.53% | - | 2.84 |
10/19 | 1,460 | 1,570 | 1,450 | 1,560 | +10.64% | 7,053,900 | 7773億7383万 | +15.81% | - | 2.64 |
10/18 | 1,390 | 1,430 | 1,390 | 1,410 | +1.44% | 1,760,100 | 7026億2634万 | +5.15% | - | 2.38 |
10/17 | 1,380 | 1,390 | 1,370 | 1,390 | +1.46% | 794,900 | 6926億6001万 | +3.73% | - | 2.35 |
10/14 | 1,380 | 1,380 | 1,360 | 1,370 | 0% | 553,800 | 6826億9368万 | +2.16% | - | 2.32 |
10/13 | 1,380 | 1,390 | 1,360 | 1,370 | -0.72% | 645,600 | 6826億9368万 | +1.93% | - | 2.32 |
10/12 | 1,350 | 1,380 | 1,350 | 1,380 | +0.73% | 796,800 | 6876億7685万 | +2.53% | - | 2.33 |
10/11 | 1,370 | 1,380 | 1,350 | 1,370 | 0% | 628,800 | 6826億9368万 | +1.71% | - | 2.32 |
10/07 | 1,380 | 1,380 | 1,340 | 1,370 | -0.72% | 766,300 | 6826億9368万 | +1.56% | - | 2.32 |
10/06 | 1,390 | 1,390 | 1,370 | 1,380 | +0.73% | 507,000 | 6876億7685万 | +2.15% | - | 2.33 |
10/05 | 1,370 | 1,380 | 1,360 | 1,370 | +0.74% | 638,900 | 6826億9368万 | +1.48% | - | 2.32 |
10/04 | 1,380 | 1,390 | 1,360 | 1,360 | -0.73% | 615,900 | 6777億1051万 | +0.89% | - | 2.3 |
10/03 | 1,370 | 1,390 | 1,360 | 1,370 | +1.48% | 805,800 | 6826億9368万 | +1.78% | - | 2.32 |
09/30 | 1,320 | 1,380 | 1,320 | 1,350 | 0% | 1,422,100 | 6727億2735万 | +0.45% | - | 2.28 |
09/29 | 1,330 | 1,350 | 1,310 | 1,350 | +2.27% | 882,200 | 6727億2735万 | +0.6% | - | 2.28 |
09/28 | 1,330 | 1,330 | 1,300 | 1,320 | +1.54% | 440,200 | 6577億7785万 | -1.57% | - | 2.23 |
09/27 | 1,280 | 1,320 | 1,270 | 1,300 | 0% | 740,700 | 6478億1152万 | -3.2% | - | 2.2 |
09/26 | 1,330 | 1,340 | 1,300 | 1,300 | -2.26% | 462,000 | 6478億1152万 | -3.35% | - | 2.2 |
09/23 | 1,340 | 1,370 | 1,330 | 1,330 | -0.75% | 861,600 | 6627億6102万 | -1.19% | - | 2.25 |
09/21 | 1,290 | 1,340 | 1,290 | 1,340 | +6.35% | 1,797,400 | 6677億4418万 | -0.67% | - | 2.27 |
09/20 | 1,230 | 1,280 | 1,230 | 1,260 | +3.28% | 1,136,900 | 6278億7886万 | -6.25% | - | 2.13 |
09/16 | 1,260 | 1,260 | 1,220 | 1,220 | -3.17% | 1,463,800 | 6079億4620万 | -8.96% | - | 2.06 |
09/15 | 1,270 | 1,280 | 1,260 | 1,260 | -1.56% | 924,100 | 6278億7886万 | -5.55% | - | 2.13 |
09/14 | 1,290 | 1,300 | 1,280 | 1,280 | -2.29% | 1,139,100 | 6378億4519万 | -2.96% | - | 2.16 |
09/13 | 1,370 | 1,390 | 1,310 | 1,310 | -3.68% | 1,939,300 | 6527億9469万 | +0.54% | - | 2.21 |
09/12 | 1,390 | 1,390 | 1,350 | 1,360 | -2.86% | 1,307,100 | 6777億1051万 | +5.67% | - | 2.3 |
09/09 | 1,400 | 1,410 | 1,390 | 1,400 | +0.72% | 692,900 | 6976億4318万 | +10.32% | - | 2.37 |
09/08 | 1,400 | 1,410 | 1,390 | 1,390 | -1.42% | 916,500 | 6926億6001万 | +11.29% | - | 2.35 |
09/07 | 1,420 | 1,430 | 1,410 | 1,410 | -2.08% | 831,100 | 7026億2634万 | +14.73% | - | 2.38 |
09/06 | 1,420 | 1,450 | 1,400 | 1,440 | +1.41% | 1,616,300 | 7175億7584万 | +19.11% | - | 2.43 |
09/05 | 1,420 | 1,430 | 1,400 | 1,420 | +0.71% | 969,500 | 7076億951万 | +19.53% | - | 2.4 |
09/02 | 1,400 | 1,410 | 1,390 | 1,410 | -0.7% | 1,078,900 | 7026億2634万 | +20.72% | - | 2.38 |
09/01 | 1,410 | 1,430 | 1,390 | 1,420 | -0.7% | 1,862,100 | 7076億951万 | +23.59% | - | 2.4 |
08/31 | 1,340 | 1,430 | 1,330 | 1,430 | +5.93% | 4,053,600 | 7125億9267万 | +26.55% | - | 2.42 |
08/30 | 1,330 | 1,350 | 1,320 | 1,350 | +3.05% | 1,516,000 | 6727億2735万 | +21.51% | - | 2.28 |
08/29 | 1,350 | 1,350 | 1,300 | 1,310 | 0% | 2,513,900 | 6527億9469万 | +19.53% | - | 2.21 |
08/26 | 1,310 | 1,310 | 1,270 | 1,310 | -1.5% | 1,386,100 | 6527億9469万 | +20.85% | - | 2.21 |
08/25 | 1,340 | 1,350 | 1,310 | 1,330 | +1.53% | 879,000 | 6627億6102万 | +23.95% | - | 2.25 |
08/24 | 1,330 | 1,350 | 1,310 | 1,310 | 0% | 1,188,600 | 6527億9469万 | +23.35% | - | 2.21 |
08/23 | 1,350 | 1,380 | 1,310 | 1,310 | -5.07% | 2,184,000 | 6527億9469万 | +24.52% | - | 2.21 |
08/22 | 1,360 | 1,390 | 1,340 | 1,380 | +2.22% | 1,892,700 | 6876億7685万 | +32.31% | - | 2.33 |
08/19 | 1,310 | 1,370 | 1,290 | 1,350 | +3.05% | 3,388,900 | 6727億2735万 | +31.07% | - | 2.28 |
08/18 | 1,430 | 1,430 | 1,310 | 1,310 | -7.09% | 12,798,600 | 6527億9469万 | +28.68% | - | 2.21 |
08/17 | 1,260 | 1,450 | 1,250 | 1,410 | +16.53% | 10,480,300 | 7026億2634万 | +39.74% | - | 2.38 |
08/16 | 1,200 | 1,210 | 1,170 | 1,210 | +3.42% | 2,977,300 | 6029億6303万 | +21.61% | - | 2.05 |
08/15 | 1,130 | 1,240 | 1,110 | 1,170 | +10.38% | 6,408,600 | 1990億4214万 | +18.42% | - | 0.67 |
08/12 | 1,030 | 1,080 | 970 | 1,060 | +19.1% | 5,627,400 | 1803億2877万 | +7.94% | - | 0.61 |
08/10 | 890 | 910 | 890 | 890 | 0% | 449,000 | 1514億812万 | -9.18% | - | 0.51 |
08/09 | 900 | 910 | 890 | 890 | -1.11% | 568,900 | 1514億812万 | -9.64% | - | 0.51 |
08/08 | 910 | 920 | 900 | 900 | -1.1% | 716,800 | 1531億933万 | -9.27% | - | 0.52 |
08/05 | 900 | 910 | 900 | 910 | +1.11% | 450,000 | 1548億1055万 | -9% | - | 0.52 |
08/04 | 910 | 920 | 900 | 900 | 0% | 1,050,100 | 1531億933万 | -10.71% | - | 0.52 |
08/03 | 900 | 920 | 900 | 900 | -1.1% | 754,000 | 1531億933万 | -11.24% | - | 0.52 |
08/02 | 890 | 920 | 890 | 910 | +1.11% | 1,070,100 | 1548億1055万 | -10.7% | - | 0.52 |
08/01 | 910 | 920 | 870 | 900 | -2.17% | 2,101,900 | 1531億933万 | -11.76% | - | 0.52 |
07/29 | 930 | 940 | 900 | 920 | -2.13% | 8,689,500 | 1565億1176万 | -10.59% | - | 0.53 |