PER
2016/07/21～2016/12/15
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 |
| 12/15 | 3,370 | 3,410 | 3,310 | 3,320 | -3.77% | 2,338,600 | 5135億3744万 | +2.15% | 97.71 | 1.61 |
| 12/14 | 3,410 | 3,480 | 3,370 | 3,450 | +1.17% | 1,636,200 | 5336億4584万 | +6.94% | 101.53 | 1.67 |
| 12/13 | 3,400 | 3,450 | 3,360 | 3,410 | -2.29% | 1,677,900 | 5274億5864万 | +6.53% | 100.35 | 1.66 |
| 12/12 | 3,530 | 3,560 | 3,430 | 3,490 | +0.58% | 1,967,400 | 5398億3304万 | +9.89% | 102.71 | 1.69 |
| 12/09 | 3,400 | 3,490 | 3,390 | 3,470 | 0% | 2,065,500 | 5367億3944万 | +10.26% | 102.12 | 1.68 |
| 12/08 | 3,480 | 3,520 | 3,450 | 3,470 | +1.76% | 1,844,800 | 5367億3944万 | +11.18% | 102.12 | 1.68 |
| 12/07 | 3,350 | 3,420 | 3,350 | 3,410 | +2.4% | 1,416,600 | 5274億5864万 | +10.14% | 100.35 | 1.66 |
| 12/06 | 3,260 | 3,330 | 3,250 | 3,330 | +3.1% | 1,803,200 | 5150億8424万 | +8.43% | 98 | 1.62 |
| 12/05 | 3,200 | 3,250 | 3,190 | 3,230 | -0.31% | 945,200 | 4996億1625万 | +5.94% | 95.06 | 1.57 |
| 12/02 | 3,250 | 3,260 | 3,220 | 3,240 | +0.31% | 1,021,500 | 5011億6305万 | +6.9% | 95.35 | 1.57 |
| 12/01 | 3,230 | 3,270 | 3,200 | 3,230 | +1.89% | 1,826,100 | 4996億1625万 | +7.38% | 95.06 | 1.57 |
| 11/30 | 3,190 | 3,220 | 3,140 | 3,170 | -1.86% | 1,806,900 | 4903億3545万 | +6.09% | 93.29 | 1.54 |
| 11/29 | 3,220 | 3,250 | 3,210 | 3,230 | -1.22% | 801,500 | 4996億1625万 | +8.32% | 95.06 | 1.57 |
| 11/28 | 3,270 | 3,270 | 3,210 | 3,270 | +0.31% | 1,042,700 | 5058億345万 | +10.06% | 96.23 | 1.59 |
| 11/25 | 3,240 | 3,350 | 3,220 | 3,260 | +0.93% | 2,114,900 | 5042億5665万 | +10.21% | 95.94 | 1.58 |
| 11/24 | 3,190 | 3,250 | 3,170 | 3,230 | +2.54% | 1,685,900 | 4996億1625万 | +9.64% | 95.06 | 1.57 |
| 11/22 | 3,150 | 3,170 | 3,130 | 3,150 | -0.94% | 844,400 | 4872億4185万 | +7.33% | 92.7 | 1.53 |
| 11/21 | 3,180 | 3,190 | 3,160 | 3,180 | +0.63% | 1,084,100 | 4918億8225万 | +8.64% | 93.59 | 1.54 |
| 11/18 | 3,150 | 3,160 | 3,120 | 3,160 | +1.61% | 1,224,100 | 4887億8865万 | +8.33% | 93 | 1.53 |
| 11/17 | 3,060 | 3,120 | 3,050 | 3,110 | +0.32% | 875,800 | 4810億5465万 | +6.98% | 91.53 | 1.51 |
| 11/16 | 3,160 | 3,200 | 3,090 | 3,100 | -0.64% | 1,990,300 | 4795億785万 | +6.93% | 91.23 | 1.5 |
| 11/15 | 3,120 | 3,140 | 3,080 | 3,120 | +0.32% | 1,172,300 | 4826億145万 | +7.81% | 91.82 | 1.51 |
| 11/14 | 3,080 | 3,150 | 3,080 | 3,110 | +0.97% | 1,244,400 | 4810億5465万 | +7.69% | 91.53 | 1.51 |
| 11/11 | 3,080 | 3,150 | 3,070 | 3,080 | +1.99% | 2,106,000 | 4764億1425万 | +6.87% | 90.64 | 1.49 |
| 11/10 | 2,960 | 3,040 | 2,880 | 3,020 | +11.03% | 3,284,600 | 4671億3346万 | +5.04% | 88.88 | 1.47 |
| 11/09 | 2,850 | 2,910 | 2,660 | 2,720 | -4.23% | 3,586,300 | 4207億2947万 | -5.19% | 80.05 | 1.32 |
| 11/08 | 2,830 | 2,850 | 2,810 | 2,840 | +1.79% | 1,031,700 | 4392億9106万 | -1.11% | 83.58 | 1.38 |
| 11/07 | 2,790 | 2,840 | 2,780 | 2,790 | +1.45% | 1,303,700 | 4315億5707万 | -2.92% | 82.11 | 1.35 |
| 11/04 | 2,800 | 2,800 | 2,720 | 2,750 | -2.83% | 1,396,400 | 4253億6987万 | -4.58% | 80.93 | 1.33 |
| 11/02 | 2,810 | 2,870 | 2,800 | 2,830 | -0.7% | 1,275,800 | 4377億4427万 | -2.04% | 83.29 | 1.37 |
| 11/01 | 2,790 | 2,870 | 2,760 | 2,850 | +2.89% | 1,581,200 | 4408億3786万 | -1.45% | 83.87 | 1.38 |
| 10/31 | 2,770 | 2,790 | 2,750 | 2,770 | -0.72% | 1,113,700 | 4284億6347万 | -4.22% | 81.52 | 1.34 |
| 10/28 | 2,770 | 2,820 | 2,750 | 2,790 | +0.72% | 1,626,400 | 4315億5707万 | -3.73% | 82.11 | 1.35 |
| 10/27 | 2,660 | 2,790 | 2,660 | 2,770 | +3.75% | 3,112,100 | 4284億6347万 | -4.55% | 81.52 | 1.34 |
| 10/26 | 2,710 | 2,720 | 2,640 | 2,670 | -2.2% | 2,596,700 | 4129億9547万 | -8.09% | 78.58 | 1.3 |
| 10/25 | 2,780 | 2,820 | 2,700 | 2,730 | -9.6% | 5,749,300 | 4222億7627万 | -6.25% | 80.34 | 1.32 |
| 10/24 | 2,980 | 3,040 | 2,980 | 3,020 | +2.03% | 1,117,400 | 4671億3346万 | +3.64% | 88.88 | 1.47 |
| 10/21 | 2,970 | 2,990 | 2,950 | 2,960 | +0.34% | 818,400 | 4578億5266万 | +1.79% | 87.11 | 1.44 |
| 10/20 | 2,930 | 2,980 | 2,900 | 2,950 | +0.34% | 1,132,000 | 4563億586万 | +1.58% | 86.82 | 1.43 |
| 10/19 | 2,950 | 2,960 | 2,910 | 2,940 | -0.68% | 744,900 | 4547億5906万 | +1.34% | 86.52 | 1.43 |
| 10/18 | 2,940 | 2,980 | 2,930 | 2,960 | +0.34% | 645,300 | 4578億5266万 | +2.03% | 87.11 | 1.44 |
| 10/17 | 2,940 | 2,990 | 2,940 | 2,950 | +0.34% | 803,600 | 4563億586万 | +1.79% | 86.82 | 1.43 |
| 10/14 | 2,920 | 2,950 | 2,900 | 2,940 | +1.38% | 976,600 | 4547億5906万 | +1.48% | 86.52 | 1.43 |
| 10/13 | 2,950 | 2,960 | 2,890 | 2,900 | -0.68% | 1,049,000 | 4485億7186万 | 0% | 85.35 | 1.41 |
| 10/12 | 2,930 | 2,960 | 2,910 | 2,920 | -2.01% | 699,600 | 4516億6546万 | +0.52% | 85.93 | 1.42 |
| 10/11 | 2,960 | 3,010 | 2,950 | 2,980 | +0.68% | 893,400 | 4609億4626万 | +2.34% | 87.7 | 1.45 |
| 10/07 | 2,950 | 2,980 | 2,940 | 2,960 | +0.34% | 814,200 | 4578億5266万 | +1.44% | 87.11 | 1.44 |
| 10/06 | 2,950 | 2,980 | 2,940 | 2,950 | +1.03% | 841,300 | 4563億586万 | +0.82% | 86.82 | 1.43 |
| 10/05 | 2,880 | 2,920 | 2,860 | 2,920 | +2.1% | 960,600 | 4516億6546万 | -0.31% | 85.93 | 1.42 |
| 10/04 | 2,800 | 2,870 | 2,790 | 2,860 | +2.14% | 1,127,000 | 4423億8466万 | -2.49% | 84.17 | 1.39 |
| 10/03 | 2,880 | 2,890 | 2,790 | 2,800 | -3.45% | 1,824,200 | 4331億387万 | -4.5% | 82.4 | 1.36 |
| 09/30 | 2,930 | 2,940 | 2,900 | 2,900 | -3.01% | 975,600 | 4485億7186万 | -1.23% | 85.34 | 1.41 |
| 09/29 | 2,950 | 3,010 | 2,930 | 2,990 | +2.75% | 1,370,200 | 4624億9306万 | +1.84% | 87.99 | 1.45 |
| 09/28 | 2,890 | 2,930 | 2,860 | 2,910 | 0% | 1,155,900 | 4501億1866万 | -0.72% | 85.64 | 1.41 |
| 09/27 | 2,800 | 2,910 | 2,780 | 2,910 | +2.11% | 1,675,400 | 4501億1866万 | -0.75% | 85.64 | 1.41 |
| 09/26 | 2,910 | 2,920 | 2,840 | 2,850 | -2.73% | 1,371,500 | 4408億3786万 | -2.8% | 83.87 | 1.38 |
| 09/23 | 2,880 | 2,940 | 2,860 | 2,930 | +1.38% | 1,277,400 | 4532億1226万 | -0.1% | 86.23 | 1.42 |
| 09/21 | 2,810 | 2,900 | 2,800 | 2,890 | +2.12% | 1,094,400 | 4470億2506万 | -1.5% | 85.05 | 1.4 |
| 09/20 | 2,790 | 2,850 | 2,790 | 2,830 | -0.35% | 880,700 | 4377億4427万 | -3.51% | 83.28 | 1.37 |
| 09/16 | 2,800 | 2,860 | 2,790 | 2,840 | +1.79% | 1,047,500 | 4392億9106万 | -3.3% | 83.58 | 1.38 |
| 09/15 | 2,830 | 2,830 | 2,770 | 2,790 | -2.45% | 1,420,700 | 4315億5707万 | -5.1% | 82.11 | 1.35 |
| 09/14 | 2,860 | 2,880 | 2,830 | 2,860 | -0.35% | 1,314,900 | 4423億8466万 | -2.79% | 84.17 | 1.39 |
| 09/13 | 2,910 | 2,960 | 2,860 | 2,870 | 0% | 1,763,900 | 4439億3146万 | -2.48% | 84.46 | 1.39 |
| 09/12 | 2,880 | 2,910 | 2,850 | 2,870 | -2.38% | 1,175,700 | 4439億3146万 | -2.45% | 84.46 | 1.39 |
| 09/09 | 2,880 | 2,950 | 2,880 | 2,940 | +2.08% | 1,669,700 | 4547億5906万 | +0.24% | 86.52 | 1.43 |
| 09/08 | 2,940 | 2,970 | 2,870 | 2,880 | -1.71% | 1,845,100 | 4454億7826万 | -1.44% | 84.76 | 1.4 |
| 09/07 | 2,930 | 2,940 | 2,880 | 2,930 | -2.66% | 1,899,300 | 4532億1226万 | +0.76% | 86.23 | 1.42 |
| 09/06 | 3,030 | 3,030 | 2,950 | 3,010 | -0.99% | 1,723,200 | 4655億8666万 | +3.9% | 88.58 | 1.46 |
| 09/05 | 3,150 | 3,160 | 3,040 | 3,040 | -1.3% | 1,140,100 | 4702億2706万 | +5.34% | 89.46 | 1.48 |
| 09/02 | 3,100 | 3,110 | 3,040 | 3,080 | -1.6% | 1,161,400 | 4764億1425万 | +6.91% | 90.64 | 1.49 |
| 09/01 | 3,170 | 3,170 | 3,100 | 3,130 | -0.95% | 916,200 | 4841億4825万 | +8.57% | 92.11 | 1.52 |
| 08/31 | 3,100 | 3,160 | 3,090 | 3,160 | +4.29% | 1,504,500 | 4887億8865万 | +9.49% | 93 | 1.53 |
| 08/30 | 3,000 | 3,070 | 3,000 | 3,030 | +0.33% | 1,120,800 | 4686億8026万 | +5.14% | 89.17 | 1.47 |
| 08/29 | 2,930 | 3,040 | 2,880 | 3,020 | +5.96% | 1,960,800 | 4671億3346万 | +4.64% | 88.88 | 1.47 |
| 08/26 | 2,890 | 2,890 | 2,850 | 2,850 | -1.72% | 726,800 | 4408億3786万 | -1.45% | 83.87 | 1.38 |
| 08/25 | 2,900 | 2,920 | 2,860 | 2,900 | 0% | 718,300 | 4485億7186万 | -0.28% | 85.34 | 1.41 |
| 08/24 | 2,880 | 2,920 | 2,870 | 2,900 | +1.4% | 787,300 | 4485億7186万 | -0.55% | 85.34 | 1.41 |
| 08/23 | 2,920 | 2,930 | 2,860 | 2,860 | -2.39% | 882,100 | 4423億8466万 | -2.19% | 84.17 | 1.39 |
| 08/22 | 2,950 | 2,950 | 2,900 | 2,930 | +0.34% | 802,100 | 4532億1226万 | -0.14% | 86.23 | 1.42 |
| 08/19 | 2,870 | 2,920 | 2,850 | 2,920 | +2.1% | 1,040,300 | 4516億6546万 | -0.58% | 85.93 | 1.42 |
| 08/18 | 2,900 | 2,940 | 2,860 | 2,860 | -3.05% | 1,428,600 | 4423億8466万 | -2.75% | 84.17 | 1.39 |
| 08/17 | 2,850 | 2,970 | 2,830 | 2,950 | +2.43% | 1,309,600 | 4563億586万 | +0.03% | 86.82 | 1.43 |
| 08/16 | 2,950 | 2,970 | 2,880 | 2,880 | -1.71% | 1,473,100 | 4454億7826万 | -2.27% | 84.76 | 1.4 |
| 08/15 | 2,900 | 2,950 | 2,890 | 2,930 | +1.03% | 713,800 | 4532億1226万 | -0.37% | 86.23 | 1.42 |
| 08/12 | 2,880 | 2,920 | 2,860 | 2,900 | +2.11% | 1,144,200 | 4485億7186万 | -1.16% | 85.34 | 1.41 |
| 08/10 | 2,860 | 2,900 | 2,830 | 2,840 | -1.73% | 1,336,100 | 4392億9106万 | -3.14% | 83.58 | 1.38 |
| 08/09 | 2,820 | 2,890 | 2,810 | 2,890 | +1.76% | 1,429,200 | 4470億2506万 | -1.47% | 85.05 | 1.4 |
| 08/08 | 2,770 | 2,840 | 2,760 | 2,840 | +6.77% | 2,308,800 | 4392億9106万 | -3.2% | 83.58 | 1.38 |
| 08/05 | 2,660 | 2,720 | 2,630 | 2,660 | 0% | 2,248,600 | 4114億4867万 | -9.31% | 78.28 | 1.29 |
| 08/04 | 2,580 | 2,670 | 2,540 | 2,660 | +4.72% | 2,826,200 | 4114億4867万 | -9.4% | 78.28 | 1.29 |
| 08/03 | 2,540 | 2,640 | 2,520 | 2,540 | -4.15% | 3,353,800 | 3928億8708万 | -13.49% | 74.75 | 1.23 |
| 08/02 | 2,690 | 2,700 | 2,630 | 2,650 | -3.28% | 2,637,200 | 4099億187万 | -9.71% | 77.99 | 1.29 |
| 08/01 | 2,830 | 2,840 | 2,720 | 2,740 | -5.84% | 3,019,900 | 4238億2307万 | -6.58% | 80.64 | 1.33 |
| 07/29 | 3,140 | 3,160 | 2,850 | 2,910 | -6.73% | 4,612,800 | 4501億1866万 | -0.75% | 85.64 | 1.41 |
| 07/28 | 3,170 | 3,190 | 3,090 | 3,120 | -2.5% | 2,195,200 | 4826億145万 | +6.34% | 91.82 | 1.51 |
| 07/27 | 3,140 | 3,220 | 3,100 | 3,200 | +4.23% | 2,768,800 | 4949億7585万 | +9.55% | 94.17 | 1.55 |
| 07/26 | 3,100 | 3,100 | 3,030 | 3,070 | -1.92% | 1,794,800 | 4748億6745万 | +5.64% | 90.35 | 1.49 |
| 07/25 | 3,210 | 3,250 | 3,120 | 3,130 | -1.57% | 2,247,600 | 4841億4825万 | +8.12% | 92.11 | 1.52 |
| 07/22 | 3,150 | 3,230 | 3,140 | 3,180 | -1.55% | 2,221,200 | 4918億8225万 | +10.57% | 93.58 | 1.54 |
| 07/21 | 3,140 | 3,260 | 3,130 | 3,230 | +4.19% | 3,293,000 | 4996億1625万 | +13.25% | 95.06 | 1.57 |
