PER
2016/04/06～2016/08/31
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 |
|---|
| 2024 | 4/1, 株式分割 1→4 |
| 2016 |
| 08/31 | 850 | 865 | 843 | 857 | +2.94% | 17,862,400 | 1兆6836億 | +5.44% | 9.46 | 1.35 |
| 08/30 | 833 | 842 | 830 | 833 | +0.48% | 5,262,400 | 1兆6355億 | +2.94% | 9.19 | 1.31 |
| 08/29 | 832 | 845 | 829 | 829 | +2.06% | 8,924,000 | 1兆6276億 | +2.7% | 9.14 | 1.31 |
| 08/26 | 813 | 817 | 809 | 812 | +0.22% | 8,730,000 | 1兆5947億 | +0.74% | 8.96 | 1.28 |
| 08/25 | 814 | 816 | 806 | 810 | -0.92% | 7,152,800 | 1兆5913億 | +0.65% | 8.94 | 1.28 |
| 08/24 | 808 | 820 | 808 | 818 | +1.62% | 6,402,000 | 1兆6060億 | +1.58% | 9.02 | 1.29 |
| 08/23 | 823 | 823 | 802 | 805 | -1.41% | 5,830,800 | 1兆5805億 | +0.22% | 8.88 | 1.27 |
| 08/22 | 822 | 824 | 816 | 816 | -0.18% | 4,550,000 | 1兆6031億 | +1.78% | 9.01 | 1.29 |
| 08/19 | 818 | 822 | 813 | 818 | +1.39% | 9,388,000 | 1兆6060億 | +2.22% | 9.02 | 1.29 |
| 08/18 | 813 | 823 | 803 | 807 | -0.8% | 7,724,400 | 1兆5839億 | +1.07% | 8.9 | 1.27 |
| 08/17 | 796 | 817 | 796 | 813 | +1.94% | 9,369,600 | 1兆5967億 | +2.39% | 8.97 | 1.28 |
| 08/16 | 812 | 818 | 798 | 798 | -1.88% | 7,463,200 | 1兆5662億 | +0.95% | 8.8 | 1.26 |
| 08/15 | 816 | 824 | 811 | 813 | -0.94% | 6,094,400 | 1兆5962億 | +3.54% | 8.97 | 1.28 |
| 08/12 | 820 | 824 | 812 | 821 | -0.24% | 9,935,600 | 1兆6114億 | +5.33% | 9.05 | 1.29 |
| 08/10 | 837 | 842 | 818 | 823 | -2.49% | 11,464,800 | 1兆6153億 | +6.54% | 9.08 | 1.3 |
| 08/09 | 854 | 854 | 830 | 844 | -1.23% | 7,152,000 | 1兆6566億 | +9.97% | 9.31 | 1.33 |
| 08/08 | 845 | 856 | 838 | 854 | +2.89% | 12,512,800 | 1兆6772億 | +12.37% | 9.42 | 1.35 |
| 08/05 | 837 | 845 | 827 | 830 | +1.31% | 17,316,000 | 1兆6301億 | +10.23% | 9.16 | 1.31 |
| 08/04 | 808 | 826 | 799 | 819 | +6.85% | 24,181,600 | 1兆6090億 | +9.53% | 9.04 | 1.29 |
| 08/03 | 775 | 783 | 765 | 767 | -3.83% | 11,436,400 | 1兆5058億 | +3.34% | 8.46 | 1.21 |
| 08/02 | 789 | 802 | 786 | 797 | +0.5% | 11,465,200 | 1兆5657億 | +8.03% | 8.8 | 1.26 |
| 08/01 | 780 | 798 | 775 | 793 | -0.47% | 9,951,600 | 1兆5579億 | +8.22% | 8.75 | 1.25 |
| 07/29 | 772 | 798 | 762 | 797 | +2.84% | 17,442,400 | 1兆5653億 | +9.48% | 8.79 | 1.26 |
| 07/28 | 763 | 780 | 762 | 775 | +0.06% | 11,614,000 | 1兆5221億 | +6.75% | 8.55 | 1.22 |
| 07/27 | 789 | 791 | 763 | 775 | +0.39% | 17,956,800 | 1兆5211億 | +6.98% | 8.55 | 1.22 |
| 07/26 | 778 | 779 | 768 | 772 | -1.41% | 8,201,200 | 1兆5152億 | +7% | 8.51 | 1.22 |
| 07/25 | 786 | 798 | 782 | 783 | -1.76% | 10,267,200 | 1兆5368億 | +9.14% | 8.63 | 1.23 |
| 07/22 | 784 | 803 | 780 | 797 | +0.22% | 11,184,000 | 1兆5643億 | +11.55% | 8.79 | 1.26 |
| 07/21 | 801 | 815 | 790 | 795 | +0.19% | 14,393,200 | 1兆5608億 | +12.09% | 8.77 | 1.25 |
| 07/20 | 785 | 795 | 782 | 793 | +1.24% | 10,514,000 | 1兆5579億 | +12.52% | 8.75 | 1.25 |
| 07/19 | 785 | 786 | 771 | 784 | +1.46% | 8,135,600 | 1兆5387億 | +11.93% | 8.64 | 1.23 |
| 07/15 | 766 | 777 | 763 | 772 | +1.35% | 14,458,000 | 1兆5166億 | +10.96% | 8.52 | 1.22 |
| 07/14 | 756 | 763 | 750 | 762 | +0.2% | 12,968,800 | 1兆4965億 | +9.96% | 8.41 | 1.2 |
| 07/13 | 758 | 765 | 747 | 761 | +5.3% | 27,794,800 | 1兆4936億 | +10.22% | 8.39 | 1.2 |
| 07/12 | 722 | 738 | 716 | 722 | +2.16% | 14,415,600 | 1兆4184億 | +4.98% | 7.97 | 1.14 |
| 07/11 | 685 | 711 | 685 | 707 | +5.09% | 13,699,600 | 1兆3885億 | +3.06% | 7.8 | 1.11 |
| 07/08 | 671 | 679 | 668 | 673 | +1.2% | 11,590,000 | 1兆3212億 | -1.79% | 7.42 | 1.06 |
| 07/07 | 665 | 676 | 661 | 665 | +1.53% | 9,354,000 | 1兆3055億 | -3.1% | 7.33 | 1.05 |
| 07/06 | 665 | 667 | 646 | 655 | -3.39% | 13,366,400 | 1兆2859億 | -4.83% | 7.22 | 1.03 |
| 07/05 | 673 | 681 | 671 | 678 | -0.48% | 5,666,400 | 1兆3311億 | -1.92% | 7.48 | 1.07 |
| 07/04 | 675 | 684 | 666 | 681 | -0.58% | 7,772,400 | 1兆3374億 | -1.73% | 7.51 | 1.07 |
| 07/01 | 701 | 701 | 683 | 685 | -0.51% | 12,835,200 | 1兆3453億 | -1.3% | 7.56 | 1.08 |
| 06/30 | 697 | 706 | 688 | 689 | +1.51% | 14,067,600 | 1兆3522億 | -0.94% | 7.6 | 1.08 |
| 06/29 | 674 | 682 | 664 | 678 | +2.42% | 9,687,600 | 1兆3320億 | -2.41% | 7.48 | 1.07 |
| 06/28 | 655 | 667 | 646 | 662 | -0.49% | 10,387,600 | 1兆3006億 | -4.85% | 7.31 | 1.04 |
| 06/27 | 683 | 684 | 647 | 666 | -2.63% | 15,336,000 | 1兆3070億 | -4.38% | 7.34 | 1.05 |
| 06/24 | 734 | 739 | 671 | 684 | -6.56% | 19,128,400 | 1兆3423億 | -1.94% | 7.54 | 1.08 |
| 06/23 | 731 | 733 | 720 | 732 | +0.83% | 13,778,000 | 1兆4366億 | +4.95% | 8.07 | 1.15 |
| 06/22 | 712 | 730 | 710 | 726 | +3.79% | 16,643,600 | 1兆4248億 | +4.39% | 8 | 1.14 |
| 06/21 | 685 | 699 | 677 | 699 | +2.04% | 8,093,600 | 1兆3728億 | +1.01% | 7.71 | 1.1 |
| 06/20 | 696 | 697 | 671 | 685 | -0.83% | 17,888,000 | 1兆3453億 | -1.15% | 7.56 | 1.08 |
| 06/17 | 690 | 694 | 682 | 691 | +2.07% | 11,478,000 | 1兆3566億 | -0.47% | 7.62 | 1.09 |
| 06/16 | 691 | 695 | 674 | 677 | -1.96% | 14,836,400 | 1兆3291億 | -2.77% | 7.47 | 1.07 |
| 06/15 | 677 | 694 | 673 | 690 | +1.62% | 9,236,000 | 1兆3556億 | -1.25% | 7.62 | 1.09 |
| 06/14 | 675 | 685 | 675 | 679 | +0.33% | 11,648,400 | 1兆3340億 | -3.24% | 7.49 | 1.07 |
| 06/13 | 683 | 685 | 675 | 677 | -3.15% | 8,274,000 | 1兆3296億 | -3.84% | 7.47 | 1.07 |
| 06/10 | 710 | 710 | 693 | 699 | +0.04% | 13,586,000 | 1兆3728億 | -0.99% | 7.71 | 1.1 |
| 06/09 | 697 | 708 | 695 | 699 | +0.47% | 11,878,400 | 1兆3723億 | -1.17% | 7.71 | 1.1 |
| 06/08 | 685 | 699 | 683 | 696 | +2.66% | 16,401,200 | 1兆3659億 | -1.77% | 7.67 | 1.1 |
| 06/07 | 690 | 690 | 675 | 678 | -1.7% | 20,862,000 | 1兆3306億 | -4.71% | 7.47 | 1.07 |
| 06/06 | 694 | 696 | 682 | 689 | -2.37% | 14,740,400 | 1兆3536億 | -3.6% | 7.6 | 1.09 |
| 06/03 | 714 | 716 | 703 | 706 | -1.12% | 10,446,800 | 1兆3865億 | -1.67% | 7.79 | 1.11 |
| 06/02 | 722 | 726 | 708 | 714 | -2.23% | 11,830,400 | 1兆4022億 | -1.11% | 7.88 | 1.13 |
| 06/01 | 727 | 739 | 722 | 730 | +2.53% | 23,595,200 | 1兆4342億 | +0.72% | 8.06 | 1.15 |
| 05/31 | 711 | 720 | 701 | 712 | -0.87% | 12,950,800 | 1兆3988億 | -2.16% | 7.86 | 1.12 |
| 05/30 | 709 | 719 | 706 | 719 | +2.42% | 7,885,200 | 1兆4111億 | -1.58% | 7.93 | 1.13 |
| 05/27 | 700 | 706 | 698 | 702 | +0.61% | 8,859,600 | 1兆3777億 | -4.04% | 7.74 | 1.11 |
| 05/26 | 696 | 707 | 694 | 697 | +1.97% | 16,266,000 | 1兆3693億 | -4.88% | 7.69 | 1.1 |
| 05/25 | 688 | 688 | 681 | 684 | +0.85% | 11,650,800 | 1兆3428億 | -6.97% | 7.54 | 1.08 |
| 05/24 | 683 | 688 | 678 | 678 | -1.27% | 10,860,400 | 1兆3315億 | -8.13% | 7.48 | 1.07 |
| 05/23 | 681 | 691 | 672 | 687 | +0.81% | 16,112,800 | 1兆3487億 | -7.32% | 7.58 | 1.08 |
| 05/20 | 673 | 686 | 657 | 681 | +0.7% | 24,032,400 | 1兆3379億 | -8.31% | 7.52 | 1.07 |
| 05/19 | 687 | 705 | 675 | 677 | +3.56% | 47,550,000 | 1兆3286億 | -9.07% | 7.46 | 1.07 |
| 05/18 | 715 | 724 | 613 | 653 | -9.37% | 104,542,400 | 1兆2829億 | -12.55% | 7.21 | 1.03 |
| 05/17 | 718 | 724 | 716 | 721 | -0.24% | 11,726,400 | 1兆4155億 | -3.9% | 7.95 | 1.14 |
| 05/16 | 730 | 731 | 719 | 723 | -1.3% | 13,870,400 | 1兆4189億 | -3.67% | 7.97 | 1.14 |
| 05/13 | 750 | 756 | 731 | 732 | -3.97% | 16,814,800 | 1兆4376億 | -2.27% | 8.08 | 1.15 |
| 05/12 | 747 | 765 | 731 | 762 | +0.1% | 10,394,000 | 1兆4970億 | +1.77% | 8.41 | 1.2 |
| 05/11 | 767 | 781 | 760 | 762 | +3.99% | 17,698,400 | 1兆4955億 | +1.94% | 8.4 | 1.2 |
| 05/10 | 727 | 739 | 720 | 732 | +1.17% | 13,876,800 | 1兆4381億 | -1.84% | 8.08 | 1.15 |
| 05/09 | 732 | 733 | 718 | 724 | -0.31% | 6,712,800 | 1兆4214億 | -3.11% | 7.98 | 1.14 |
| 05/06 | 728 | 734 | 716 | 726 | +1.54% | 11,568,800 | 1兆4258億 | -3.07% | 8.01 | 1.14 |
| 05/02 | 732 | 734 | 711 | 715 | -6.99% | 16,411,200 | 1兆4042億 | -4.67% | 7.89 | 1.13 |
| 04/28 | 800 | 807 | 758 | 769 | -2.35% | 18,804,400 | 1兆5098億 | +2.23% | 8.48 | 1.21 |
| 04/27 | 782 | 796 | 779 | 787 | +2.37% | 37,007,600 | 1兆5461億 | +4.97% | 8.69 | 1.24 |
| 04/26 | 788 | 789 | 765 | 769 | -2.29% | 15,578,800 | 1兆5103億 | +2.81% | 8.48 | 1.21 |
| 04/25 | 796 | 802 | 780 | 787 | -2.48% | 13,652,800 | 1兆5456億 | +5.21% | 8.68 | 1.24 |
| 04/22 | 783 | 809 | 779 | 807 | +1.51% | 13,098,400 | 1兆5849億 | +8.18% | 8.9 | 1.27 |
| 04/21 | 785 | 801 | 777 | 795 | +5.33% | 17,106,400 | 1兆5613億 | +6.85% | 8.77 | 1.25 |
| 04/20 | 769 | 775 | 753 | 755 | -0.98% | 9,304,800 | 1兆4823億 | +1.58% | 8.33 | 1.19 |
| 04/19 | 758 | 767 | 751 | 762 | +3.18% | 7,394,400 | 1兆4970億 | +2.59% | 8.41 | 1.2 |
| 04/18 | 727 | 749 | 727 | 739 | -1.37% | 11,976,400 | 1兆4509億 | -0.57% | 8.15 | 1.16 |
| 04/15 | 752 | 759 | 745 | 749 | -2.06% | 9,040,400 | 1兆4710億 | +0.67% | 8.26 | 1.18 |
| 04/14 | 758 | 765 | 748 | 765 | +2.62% | 9,488,400 | 1兆5019億 | +2.79% | 8.44 | 1.21 |
| 04/13 | 743 | 748 | 731 | 745 | +1.78% | 11,852,800 | 1兆4636億 | +0.57% | 8.22 | 1.17 |
| 04/12 | 718 | 737 | 713 | 732 | +1.98% | 10,232,000 | 1兆4381億 | -1.05% | 8.08 | 1.15 |
| 04/11 | 728 | 730 | 705 | 718 | -2.31% | 10,297,200 | 1兆4101億 | -2.97% | 7.92 | 1.13 |
| 04/08 | 728 | 747 | 716 | 735 | +1.03% | 17,022,800 | 1兆4435億 | -0.81% | 8.11 | 1.16 |
| 04/07 | 738 | 742 | 717 | 728 | +0.52% | 12,068,000 | 1兆4288億 | -1.82% | 8.03 | 1.15 |
| 04/06 | 712 | 735 | 708 | 724 | +3.5% | 18,654,000 | 1兆4214億 | -2.33% | 7.98 | 1.14 |
