PER
2015/09/02～2016/02/02
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 |
|---|
| 2016 |
| 02/02 | 1,696 | 1,702 | 1,645 | 1,653 | -2.99% | 169,200 | 753億4673万 | +0.24% | 8.69 | 0.97 |
| 02/01 | 1,687 | 1,722 | 1,672 | 1,704 | +3.59% | 189,700 | 776億7140万 | +2.77% | 8.95 | 1 |
| 01/29 | 1,540 | 1,649 | 1,539 | 1,645 | +7.17% | 201,800 | 749億8207万 | -1.38% | 8.64 | 0.97 |
| 01/28 | 1,554 | 1,564 | 1,525 | 1,535 | -3.4% | 128,000 | 699億6807万 | -8.69% | 8.07 | 0.9 |
| 01/27 | 1,514 | 1,595 | 1,514 | 1,589 | +6% | 146,500 | 724億2949万 | -6.53% | 8.35 | 0.94 |
| 01/26 | 1,547 | 1,547 | 1,490 | 1,499 | -4.28% | 99,300 | 683億2713万 | -12.75% | 7.88 | 0.88 |
| 01/25 | 1,606 | 1,606 | 1,557 | 1,566 | -0.7% | 144,600 | 713億8111万 | -9.9% | 8.23 | 0.92 |
| 01/22 | 1,525 | 1,581 | 1,507 | 1,577 | +5.91% | 157,700 | 718億8251万 | -10.09% | 8.29 | 0.93 |
| 01/21 | 1,500 | 1,565 | 1,487 | 1,489 | -2.3% | 247,700 | 678億7131万 | -15.88% | 7.82 | 0.88 |
| 01/20 | 1,584 | 1,593 | 1,510 | 1,524 | -4.21% | 229,600 | 694億6667万 | -14.91% | 8.01 | 0.9 |
| 01/19 | 1,540 | 1,616 | 1,535 | 1,591 | +3.51% | 268,900 | 725億2065万 | -12.05% | 8.36 | 0.94 |
| 01/18 | 1,490 | 1,542 | 1,490 | 1,537 | +0.46% | 136,300 | 700億5924万 | -15.87% | 8.08 | 0.91 |
| 01/15 | 1,601 | 1,617 | 1,508 | 1,530 | -4.08% | 282,100 | 697億4016万 | -17.25% | 8.04 | 0.9 |
| 01/14 | 1,553 | 1,599 | 1,520 | 1,595 | -1.91% | 209,800 | 727億298万 | -14.93% | 8.38 | 0.94 |
| 01/13 | 1,577 | 1,639 | 1,567 | 1,626 | +5.52% | 157,300 | 741億1602万 | -14.33% | 8.54 | 0.96 |
| 01/12 | 1,595 | 1,611 | 1,541 | 1,541 | -5.98% | 243,900 | 702億4156万 | -19.82% | 8.1 | 0.91 |
| 01/08 | 1,646 | 1,682 | 1,632 | 1,639 | -1.56% | 169,700 | 747億858万 | -15.86% | 8.61 | 0.97 |
| 01/07 | 1,693 | 1,707 | 1,650 | 1,665 | -2.4% | 285,100 | 758億9371万 | -15.53% | 8.75 | 0.98 |
| 01/06 | 1,783 | 1,787 | 1,680 | 1,706 | -2.12% | 230,600 | 777億6256万 | -14.27% | 8.96 | 1 |
| 01/05 | 1,780 | 1,792 | 1,724 | 1,743 | -3.33% | 211,800 | 794億4909万 | -13.15% | 9.16 | 1.03 |
| 01/04 | 1,880 | 1,921 | 1,794 | 1,803 | -4.55% | 191,300 | 821億8400万 | -10.83% | 9.47 | 1.06 |
| 2015 |
| 12/30 | 1,854 | 1,894 | 1,838 | 1,889 | +2.77% | 173,200 | 861億403万 | -7.08% | 9.93 | 1.11 |
| 12/29 | 1,900 | 1,912 | 1,812 | 1,838 | -2.75% | 381,100 | 837億7936万 | -9.99% | 9.66 | 1.08 |
| 12/28 | 1,847 | 1,912 | 1,847 | 1,890 | +2.55% | 130,200 | 861億4961万 | -7.89% | 9.93 | 1.11 |
| 12/25 | 1,883 | 1,896 | 1,826 | 1,843 | -1.86% | 135,200 | 840億727万 | -10.53% | 9.68 | 1.09 |
| 12/24 | 1,964 | 1,978 | 1,875 | 1,878 | -4.33% | 160,300 | 856億263万 | -9.23% | 9.87 | 1.11 |
| 12/22 | 1,974 | 2,014 | 1,953 | 1,963 | -0.25% | 167,400 | 894億7709万 | -5.53% | 10.31 | 1.16 |
| 12/21 | 1,976 | 1,988 | 1,950 | 1,968 | -1.85% | 116,300 | 897億500万 | -5.52% | 10.34 | 1.16 |
| 12/18 | 2,034 | 2,073 | 1,986 | 2,005 | -2.34% | 252,500 | 913億9152万 | -3.93% | 10.54 | 1.18 |
| 12/17 | 2,041 | 2,100 | 2,041 | 2,053 | +3.11% | 182,700 | 935億7945万 | -1.77% | 10.79 | 1.21 |
| 12/16 | 1,973 | 2,012 | 1,972 | 1,991 | +1.32% | 116,700 | 907億5338万 | -4.83% | 10.46 | 1.17 |
| 12/15 | 1,974 | 1,988 | 1,945 | 1,965 | -0.46% | 154,700 | 895億6825万 | -6.16% | 10.33 | 1.16 |
| 12/14 | 1,948 | 1,980 | 1,928 | 1,974 | -2.03% | 112,100 | 899億7849万 | -6.04% | 10.37 | 1.16 |
| 12/11 | 1,948 | 2,024 | 1,945 | 2,015 | +2.03% | 146,800 | 918億4734万 | -4.28% | 10.59 | 1.19 |
| 12/10 | 2,005 | 2,025 | 1,968 | 1,975 | -3.61% | 151,400 | 900億2407万 | -6.22% | 10.38 | 1.16 |
| 12/09 | 2,060 | 2,062 | 2,033 | 2,049 | -1.77% | 160,600 | 933億9712万 | -2.61% | 10.77 | 1.21 |
| 12/08 | 2,159 | 2,166 | 2,072 | 2,086 | -3.92% | 121,300 | 950億8365万 | -0.57% | 10.96 | 1.23 |
| 12/07 | 2,197 | 2,197 | 2,155 | 2,171 | +0.42% | 99,900 | 989億5810万 | +3.83% | 11.41 | 1.28 |
| 12/04 | 2,172 | 2,187 | 2,130 | 2,162 | -2.88% | 152,900 | 985億4787万 | +3.89% | 11.36 | 1.27 |
| 12/03 | 2,189 | 2,229 | 2,169 | 2,226 | +1.27% | 163,800 | 1014億6510万 | +7.54% | 11.7 | 1.31 |
| 12/02 | 2,236 | 2,246 | 2,169 | 2,198 | -0.9% | 150,800 | 1001億8881万 | +6.91% | 11.55 | 1.29 |
| 12/01 | 2,150 | 2,237 | 2,141 | 2,218 | +3.69% | 213,400 | 1011億45万 | +8.35% | 11.65 | 1.31 |
| 11/30 | 2,137 | 2,164 | 2,104 | 2,139 | +0.23% | 172,200 | 974億9948万 | +5.06% | 11.24 | 1.26 |
| 11/27 | 2,121 | 2,196 | 2,112 | 2,134 | +0.42% | 147,900 | 972億7158万 | +5.33% | 11.21 | 1.26 |
| 11/26 | 2,088 | 2,140 | 2,081 | 2,125 | +2.96% | 146,700 | 968億6134万 | +5.56% | 11.17 | 1.25 |
| 11/25 | 2,126 | 2,126 | 2,060 | 2,064 | -3.1% | 122,700 | 940億8085万 | +3.41% | 10.85 | 1.22 |
| 11/24 | 2,084 | 2,135 | 2,070 | 2,130 | +2.7% | 168,300 | 970億8925万 | +7.41% | 11.19 | 1.25 |
| 11/20 | 2,108 | 2,108 | 2,058 | 2,074 | -1.38% | 139,200 | 945億3667万 | +5.33% | 10.9 | 1.22 |
| 11/19 | 2,093 | 2,109 | 2,063 | 2,103 | +2.39% | 114,000 | 958億5854万 | +7.35% | 11.05 | 1.24 |
| 11/18 | 2,110 | 2,110 | 2,045 | 2,054 | -2.38% | 156,100 | 936億2503万 | +5.6% | 10.79 | 1.21 |
| 11/17 | 2,090 | 2,135 | 2,083 | 2,104 | +1.11% | 151,000 | 959億412万 | +8.62% | 11.06 | 1.24 |
| 11/16 | 2,051 | 2,111 | 2,039 | 2,081 | -0.38% | 141,800 | 948億5574万 | +7.94% | 10.93 | 1.23 |
| 11/13 | 2,048 | 2,093 | 2,034 | 2,089 | +0.63% | 112,500 | 952億2039万 | +9.03% | 10.98 | 1.23 |
| 11/12 | 2,110 | 2,139 | 2,057 | 2,076 | -1.33% | 146,700 | 946億2783万 | +9.03% | 10.91 | 1.22 |
| 11/11 | 2,046 | 2,109 | 2,038 | 2,104 | +2.89% | 168,900 | 959億412万 | +11.26% | 11.06 | 1.24 |
| 11/10 | 2,086 | 2,086 | 2,016 | 2,045 | -3.76% | 213,700 | 932億1479万 | +8.95% | 10.75 | 1.2 |
| 11/09 | 2,150 | 2,177 | 2,095 | 2,125 | +1.67% | 339,200 | 968億6134万 | +14.06% | 11.17 | 1.25 |
| 11/06 | 2,035 | 2,099 | 2,007 | 2,090 | +2.5% | 341,200 | 952億6598万 | +13.28% | 10.98 | 1.23 |
| 11/05 | 1,886 | 2,042 | 1,851 | 2,039 | +5.87% | 598,700 | 929億4130万 | +11.66% | 10.71 | 1.2 |
| 11/04 | 1,971 | 2,015 | 1,916 | 1,926 | +1.85% | 333,700 | 877億9056万 | +6.64% | 10.12 | 1.13 |
| 11/02 | 1,900 | 1,936 | 1,881 | 1,891 | -1.46% | 179,800 | 861億9520万 | +5.23% | 9.94 | 1.11 |
| 10/30 | 1,909 | 1,939 | 1,877 | 1,919 | +0.68% | 209,600 | 874億7149万 | +6.91% | 10.08 | 1.13 |
| 10/29 | 1,904 | 1,913 | 1,875 | 1,906 | +0.69% | 307,700 | 868億7892万 | +6.48% | 10.02 | 1.12 |
| 10/28 | 1,890 | 1,913 | 1,867 | 1,893 | +0.42% | 186,200 | 862億8636万 | +5.7% | 9.95 | 1.11 |
| 10/27 | 1,968 | 1,974 | 1,879 | 1,885 | -4.22% | 216,000 | 859億2170万 | +5.07% | 9.9 | 1.11 |
| 10/26 | 1,990 | 1,996 | 1,962 | 1,968 | +1.29% | 111,100 | 897億500万 | +9.64% | 10.34 | 1.16 |
| 10/23 | 1,948 | 1,969 | 1,908 | 1,943 | +3.13% | 247,200 | 885億6545万 | +8.49% | 10.21 | 1.14 |
| 10/22 | 1,787 | 1,891 | 1,782 | 1,884 | +4.55% | 282,900 | 858億7612万 | +5.37% | 9.9 | 1.11 |
| 10/21 | 1,708 | 1,809 | 1,708 | 1,802 | +6.31% | 229,200 | 821億3841万 | +0.73% | 9.47 | 1.06 |
| 10/20 | 1,757 | 1,759 | 1,659 | 1,695 | -2.7% | 249,100 | 772億6116万 | -5.57% | 8.91 | 1 |
| 10/19 | 1,787 | 1,788 | 1,711 | 1,742 | -2.08% | 222,600 | 794億351万 | -3.49% | 9.15 | 1.03 |
| 10/16 | 1,847 | 1,877 | 1,774 | 1,779 | -2.25% | 163,300 | 810億9003万 | -1.55% | 9.35 | 1.05 |
| 10/15 | 1,758 | 1,830 | 1,757 | 1,820 | +2.88% | 104,500 | 829億5889万 | +0.61% | 9.56 | 1.07 |
| 10/14 | 1,840 | 1,849 | 1,752 | 1,769 | -4.33% | 181,700 | 806億3422万 | -2.16% | 9.3 | 1.04 |
| 10/13 | 1,870 | 1,880 | 1,831 | 1,849 | -1.07% | 150,100 | 842億8076万 | +1.99% | 9.72 | 1.09 |
| 10/09 | 1,806 | 1,875 | 1,796 | 1,869 | +3.66% | 191,900 | 851億9240万 | +2.98% | 9.82 | 1.1 |
| 10/08 | 1,770 | 1,828 | 1,757 | 1,803 | +1.86% | 183,300 | 821億8400万 | -0.88% | 9.47 | 1.06 |
| 10/07 | 1,750 | 1,776 | 1,703 | 1,770 | +0.74% | 249,700 | 806億7980万 | -3.33% | 9.3 | 1.04 |
| 10/06 | 1,777 | 1,806 | 1,729 | 1,757 | +0.29% | 153,000 | 800億8723万 | -4.82% | 9.23 | 1.03 |
| 10/05 | 1,710 | 1,774 | 1,710 | 1,752 | +2.52% | 182,800 | 798億5932万 | -5.71% | 9.21 | 1.03 |
| 10/02 | 1,643 | 1,725 | 1,641 | 1,709 | +2.03% | 218,000 | 778億9931万 | -8.61% | 8.98 | 1.01 |
| 10/01 | 1,610 | 1,689 | 1,585 | 1,675 | +4.95% | 246,500 | 763億4953万 | -10.95% | 8.8 | 0.99 |
| 09/30 | 1,563 | 1,610 | 1,524 | 1,596 | +3.1% | 401,700 | 727億4856万 | -15.73% | 8.39 | 0.94 |
| 09/29 | 1,658 | 1,662 | 1,538 | 1,548 | -9.37% | 489,200 | 705億6064万 | -19.21% | 8.13 | 0.91 |
| 09/28 | 1,810 | 1,837 | 1,687 | 1,708 | -7.22% | 268,100 | 778億5372万 | -12.05% | 8.97 | 1.01 |
| 09/25 | 1,800 | 1,841 | 1,767 | 1,841 | +3.02% | 144,000 | 839億1611万 | -6.36% | 9.67 | 1.08 |
| 09/24 | 1,861 | 1,874 | 1,787 | 1,787 | -6.93% | 215,900 | 814億5469万 | -10.02% | 9.39 | 1.05 |
| 09/18 | 1,927 | 1,936 | 1,889 | 1,920 | -2.39% | 102,600 | 5147億8879万 | -4.38% | 60.25 | 6.75 |
| 09/17 | 1,933 | 1,988 | 1,933 | 1,967 | +2.18% | 83,300 | 5273億9039万 | -3.06% | 61.72 | 6.92 |
| 09/16 | 1,892 | 1,946 | 1,880 | 1,925 | +3.33% | 129,700 | 5161億2939万 | -5.91% | 60.41 | 6.77 |
| 09/15 | 1,890 | 1,967 | 1,858 | 1,863 | -0.75% | 206,900 | 4995億600万 | -9.83% | 58.46 | 6.55 |
| 09/14 | 1,891 | 1,904 | 1,846 | 1,877 | -1.11% | 127,600 | 5032億5967万 | -10.28% | 58.9 | 6.6 |
| 09/11 | 1,945 | 1,980 | 1,892 | 1,898 | -2.77% | 202,900 | 5088億9017万 | -10.22% | 59.56 | 6.67 |
| 09/10 | 1,900 | 1,968 | 1,876 | 1,952 | -0.26% | 148,200 | 5233億6860万 | -8.57% | 61.25 | 6.86 |
| 09/09 | 1,884 | 1,957 | 1,854 | 1,957 | +9.45% | 197,100 | 5247億920万 | -9.23% | 61.41 | 6.88 |
| 09/08 | 1,813 | 1,872 | 1,784 | 1,788 | -2.13% | 106,000 | 4793億9706万 | -18.17% | 56.11 | 6.29 |
| 09/07 | 1,789 | 1,841 | 1,757 | 1,827 | +1.44% | 118,300 | 4898億5371万 | -17.78% | 57.33 | 6.42 |
| 09/04 | 1,918 | 1,930 | 1,797 | 1,801 | -4.76% | 220,600 | 4828億8261万 | -20.24% | 56.52 | 6.33 |
| 09/03 | 1,924 | 1,958 | 1,887 | 1,891 | -0.68% | 117,500 | 5070億1333万 | -17.64% | 59.34 | 6.65 |
| 09/02 | 1,917 | 1,975 | 1,895 | 1,904 | -2.56% | 140,800 | 5104億9888万 | -18.18% | 59.75 | 6.7 |
