PER
2016/06/01～2016/10/25
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 |
| 10/25 | 918 | 931 | 914 | 931 | +2.45% | 10,150,000 | 1兆8279億 | +6.49% | 10.27 | 1.47 |
| 10/24 | 910 | 913 | 902 | 909 | -0.41% | 6,761,200 | 1兆7842億 | +4.43% | 10.02 | 1.43 |
| 10/21 | 910 | 924 | 905 | 912 | +2.01% | 11,139,200 | 1兆7916億 | +4.98% | 10.07 | 1.44 |
| 10/20 | 888 | 901 | 887 | 894 | +0.9% | 7,572,000 | 1兆7563億 | +3.14% | 9.87 | 1.41 |
| 10/19 | 885 | 889 | 880 | 886 | -0.06% | 7,282,000 | 1兆7405億 | +2.46% | 9.78 | 1.4 |
| 10/18 | 900 | 900 | 886 | 887 | -1.2% | 8,955,600 | 1兆7415億 | +2.51% | 9.78 | 1.4 |
| 10/17 | 900 | 903 | 895 | 898 | +0.31% | 6,826,000 | 1兆7626億 | +3.88% | 9.9 | 1.41 |
| 10/14 | 895 | 900 | 886 | 895 | +1.99% | 12,623,200 | 1兆7572億 | +3.68% | 9.87 | 1.41 |
| 10/13 | 893 | 901 | 873 | 877 | +2.24% | 23,896,800 | 1兆7229億 | +1.77% | 9.68 | 1.38 |
| 10/12 | 862 | 864 | 853 | 858 | -1.15% | 9,383,200 | 1兆6851億 | -0.46% | 9.47 | 1.35 |
| 10/11 | 881 | 883 | 867 | 868 | -1.39% | 7,910,800 | 1兆7047億 | +0.7% | 9.58 | 1.37 |
| 10/07 | 881 | 883 | 876 | 880 | +0.92% | 6,733,200 | 1兆7288億 | +2.12% | 9.71 | 1.39 |
| 10/06 | 876 | 891 | 870 | 872 | +0.55% | 9,228,400 | 1兆7130億 | +1.31% | 9.62 | 1.37 |
| 10/05 | 836 | 868 | 836 | 868 | +3.74% | 11,046,000 | 1兆7037億 | +0.87% | 9.57 | 1.37 |
| 10/04 | 835 | 845 | 830 | 836 | -1.41% | 12,861,200 | 1兆6423億 | -2.53% | 9.23 | 1.32 |
| 10/03 | 836 | 855 | 831 | 848 | +0.98% | 9,910,000 | 1兆6659億 | -1.02% | 9.36 | 1.34 |
| 09/30 | 834 | 841 | 821 | 840 | -1.84% | 11,781,200 | 1兆6497億 | -1.87% | 9.27 | 1.32 |
| 09/29 | 857 | 863 | 854 | 856 | +0.47% | 6,220,800 | 1兆6806億 | +0.09% | 9.44 | 1.35 |
| 09/28 | 853 | 859 | 846 | 852 | -1.13% | 5,378,800 | 1兆6728億 | -0.15% | 9.4 | 1.34 |
| 09/27 | 858 | 863 | 845 | 862 | -0.55% | 8,995,200 | 1兆6919億 | +1.23% | 9.51 | 1.36 |
| 09/26 | 873 | 879 | 865 | 866 | -0.63% | 8,399,200 | 1兆7013億 | +1.91% | 9.56 | 1.37 |
| 09/23 | 861 | 878 | 858 | 872 | -0.09% | 9,740,400 | 1兆7121億 | +2.92% | 9.62 | 1.37 |
| 09/21 | 839 | 873 | 835 | 873 | +4.02% | 15,324,000 | 1兆7135億 | +3.25% | 9.63 | 1.38 |
| 09/20 | 848 | 853 | 831 | 839 | -3.06% | 12,322,000 | 1兆6473億 | -0.39% | 9.25 | 1.32 |
| 09/16 | 857 | 869 | 849 | 865 | +1.94% | 10,780,400 | 1兆6993億 | +2.88% | 9.55 | 1.36 |
| 09/15 | 860 | 863 | 845 | 849 | -1.88% | 7,521,600 | 1兆6669億 | +1.16% | 9.36 | 1.34 |
| 09/14 | 862 | 875 | 856 | 865 | -0.49% | 5,022,400 | 1兆6988億 | +3.22% | 9.54 | 1.36 |
| 09/13 | 860 | 875 | 860 | 869 | +1.82% | 6,860,000 | 1兆7072億 | +3.85% | 9.59 | 1.37 |
| 09/12 | 858 | 864 | 850 | 854 | -2.06% | 7,086,800 | 1兆6767億 | +2% | 9.42 | 1.35 |
| 09/09 | 880 | 882 | 870 | 872 | -0.88% | 8,766,800 | 1兆7121億 | +4.28% | 9.62 | 1.37 |
| 09/08 | 866 | 881 | 865 | 880 | +1.53% | 9,680,400 | 1兆7273億 | +5.46% | 9.7 | 1.39 |
| 09/07 | 861 | 871 | 854 | 866 | -0.74% | 7,421,200 | 1兆7013億 | +4.49% | 9.56 | 1.37 |
| 09/06 | 871 | 874 | 864 | 873 | +0.95% | 4,320,800 | 1兆7140億 | +5.66% | 9.63 | 1.38 |
| 09/05 | 880 | 881 | 863 | 865 | -0.63% | 5,501,600 | 1兆6978億 | +5.04% | 9.54 | 1.36 |
| 09/02 | 863 | 874 | 859 | 870 | +0.17% | 8,906,400 | 1兆7086億 | +6.1% | 9.6 | 1.37 |
| 09/01 | 858 | 878 | 853 | 869 | +1.31% | 12,768,400 | 1兆7057億 | +6.3% | 9.58 | 1.37 |
| 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 |
