PER
2016/06/27～2016/11/21
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 |
| 11/21 | 1,568 | 1,568 | 1,526 | 1,537 | -1.22% | 89,600 | 700億5924万 | +3.36% | 13.54 | 0.88 |
| 11/18 | 1,522 | 1,559 | 1,522 | 1,556 | +4.29% | 128,100 | 709億2529万 | +4.85% | 13.7 | 0.89 |
| 11/17 | 1,480 | 1,500 | 1,467 | 1,492 | -0.2% | 133,200 | 680億805万 | +0.88% | 13.14 | 0.86 |
| 11/16 | 1,486 | 1,505 | 1,478 | 1,495 | +3.46% | 161,500 | 681億4480万 | +1.29% | 13.17 | 0.86 |
| 11/15 | 1,458 | 1,483 | 1,431 | 1,445 | -0.41% | 129,800 | 658億6571万 | -2.1% | 12.73 | 0.83 |
| 11/14 | 1,402 | 1,454 | 1,402 | 1,451 | +4.61% | 149,100 | 661億3920万 | -1.69% | 12.78 | 0.83 |
| 11/11 | 1,349 | 1,393 | 1,346 | 1,387 | +3.66% | 288,800 | 632億2196万 | -6.03% | 12.22 | 0.8 |
| 11/10 | 1,480 | 1,495 | 1,327 | 1,338 | -6.3% | 347,900 | 609億8846万 | -9.47% | 11.78 | 0.77 |
| 11/09 | 1,562 | 1,586 | 1,384 | 1,428 | -8.46% | 233,900 | 650億9082万 | -3.51% | 12.58 | 0.82 |
| 11/08 | 1,554 | 1,572 | 1,536 | 1,560 | +1.83% | 83,900 | 711億762万 | +5.62% | 13.74 | 0.89 |
| 11/07 | 1,522 | 1,541 | 1,517 | 1,532 | +1.39% | 95,700 | 698億3133万 | +4.43% | 13.49 | 0.88 |
| 11/04 | 1,527 | 1,532 | 1,492 | 1,511 | -0.79% | 188,700 | 688億7411万 | +3.56% | 13.31 | 0.87 |
| 11/02 | 1,508 | 1,533 | 1,506 | 1,523 | -1.04% | 212,500 | 694億2109万 | +5.03% | 13.41 | 0.87 |
| 11/01 | 1,530 | 1,541 | 1,527 | 1,539 | +0.2% | 136,600 | 701億5040万 | +6.88% | 13.55 | 0.88 |
| 10/31 | 1,535 | 1,537 | 1,512 | 1,536 | +0.07% | 129,200 | 700億1365万 | +7.49% | 13.53 | 0.88 |
| 10/28 | 1,520 | 1,557 | 1,516 | 1,535 | +2.47% | 397,700 | 699億6807万 | +8.17% | 13.52 | 0.88 |
| 10/27 | 1,495 | 1,507 | 1,485 | 1,498 | 0% | 116,200 | 682億8154万 | +6.17% | 13.19 | 0.86 |
| 10/26 | 1,496 | 1,504 | 1,489 | 1,498 | +0.13% | 138,000 | 682億8154万 | +6.92% | 13.19 | 0.86 |
| 10/25 | 1,486 | 1,509 | 1,486 | 1,496 | +0.81% | 135,800 | 681億9038万 | +7.39% | 13.18 | 0.86 |
| 10/24 | 1,472 | 1,488 | 1,465 | 1,484 | +1.02% | 74,000 | 676億4340万 | +7.23% | 13.07 | 0.85 |
| 10/21 | 1,470 | 1,481 | 1,462 | 1,469 | -0.2% | 249,100 | 669億5967万 | +6.68% | 12.94 | 0.84 |
| 10/20 | 1,463 | 1,477 | 1,449 | 1,472 | +0.41% | 205,300 | 670億9642万 | +7.37% | 12.96 | 0.84 |
| 10/19 | 1,455 | 1,475 | 1,455 | 1,466 | +0.21% | 172,400 | 668億2293万 | +7.48% | 12.91 | 0.84 |
| 10/18 | 1,475 | 1,475 | 1,451 | 1,463 | -0.81% | 117,300 | 666億8618万 | +7.57% | 12.89 | 0.84 |
| 10/17 | 1,448 | 1,482 | 1,448 | 1,475 | +2.22% | 83,000 | 672億3316万 | +8.86% | 12.99 | 0.85 |
| 10/14 | 1,434 | 1,450 | 1,423 | 1,443 | +0.35% | 126,100 | 657億7455万 | +6.97% | 12.71 | 0.83 |
| 10/13 | 1,444 | 1,456 | 1,426 | 1,438 | +0.7% | 142,500 | 655億4664万 | +6.76% | 12.66 | 0.82 |
| 10/12 | 1,454 | 1,454 | 1,426 | 1,428 | -3.32% | 152,500 | 650億9082万 | +6.17% | 12.58 | 0.82 |
| 10/11 | 1,475 | 1,505 | 1,473 | 1,477 | +1.1% | 117,900 | 673億2433万 | +9.98% | 13.01 | 0.85 |
| 10/07 | 1,445 | 1,462 | 1,441 | 1,461 | +1.39% | 84,800 | 665億9502万 | +8.95% | 12.87 | 0.84 |
| 10/06 | 1,456 | 1,472 | 1,439 | 1,441 | +0.21% | 136,000 | 656億8338万 | +7.62% | 12.69 | 0.83 |
| 10/05 | 1,405 | 1,448 | 1,395 | 1,438 | +3.68% | 163,800 | 655億4664万 | +7.55% | 12.66 | 0.82 |
| 10/04 | 1,355 | 1,390 | 1,351 | 1,387 | +3.28% | 129,300 | 632億2196万 | +3.9% | 12.22 | 0.8 |
| 10/03 | 1,344 | 1,390 | 1,337 | 1,343 | +1.82% | 216,600 | 612億1636万 | +0.75% | 11.83 | 0.77 |
| 09/30 | 1,343 | 1,343 | 1,293 | 1,319 | -2.08% | 171,800 | 601億2240万 | -1.2% | 11.62 | 0.76 |
| 09/29 | 1,315 | 1,360 | 1,303 | 1,347 | +5.07% | 164,100 | 613億9869万 | +0.75% | 11.86 | 0.77 |
| 09/28 | 1,258 | 1,295 | 1,251 | 1,282 | +1.58% | 241,200 | 584億3587万 | -4.26% | 11.29 | 0.73 |
| 09/27 | 1,257 | 1,286 | 1,235 | 1,262 | -0.63% | 301,700 | 575億2424万 | -6.1% | 11.11 | 0.72 |
| 09/26 | 1,274 | 1,277 | 1,262 | 1,270 | -1.63% | 127,200 | 578億8889万 | -5.93% | 11.19 | 0.73 |
| 09/23 | 1,320 | 1,320 | 1,284 | 1,291 | -2.2% | 107,100 | 588億4611万 | -4.65% | 11.37 | 0.74 |
| 09/21 | 1,257 | 1,321 | 1,235 | 1,320 | +4.43% | 170,300 | 601億6798万 | -2.8% | 11.63 | 0.76 |
| 09/20 | 1,270 | 1,285 | 1,257 | 1,264 | -1.71% | 97,200 | 576億1540万 | -7.06% | 11.13 | 0.72 |
| 09/16 | 1,266 | 1,295 | 1,253 | 1,286 | +1.34% | 151,100 | 586億1820万 | -5.72% | 11.33 | 0.74 |
| 09/15 | 1,316 | 1,316 | 1,260 | 1,269 | -4.15% | 144,400 | 578億4331万 | -7.24% | 11.18 | 0.73 |
| 09/14 | 1,290 | 1,333 | 1,270 | 1,324 | +1.61% | 180,600 | 603億5031万 | -3.29% | 11.66 | 0.76 |
| 09/13 | 1,325 | 1,332 | 1,291 | 1,303 | -0.53% | 142,600 | 593億9309万 | -4.82% | 11.48 | 0.75 |
| 09/12 | 1,332 | 1,336 | 1,301 | 1,310 | -3.68% | 174,100 | 597億1216万 | -4.38% | 11.54 | 0.75 |
| 09/09 | 1,346 | 1,367 | 1,345 | 1,360 | +1.49% | 123,400 | 619億9126万 | -0.66% | 11.98 | 0.78 |
| 09/08 | 1,314 | 1,348 | 1,305 | 1,340 | +1.21% | 149,600 | 610億7962万 | -1.9% | 11.8 | 0.77 |
| 09/07 | 1,354 | 1,367 | 1,290 | 1,324 | -5.5% | 288,100 | 603億5031万 | -2.65% | 11.66 | 0.76 |
| 09/06 | 1,379 | 1,404 | 1,354 | 1,401 | +1.52% | 185,700 | 638億6011万 | +3.32% | 12.34 | 0.8 |
| 09/05 | 1,412 | 1,418 | 1,374 | 1,380 | -0.36% | 182,000 | 629億289万 | +2.15% | 12.15 | 0.79 |
| 09/02 | 1,401 | 1,402 | 1,352 | 1,385 | -2.12% | 245,100 | 631億3080万 | +2.97% | 12.2 | 0.79 |
| 09/01 | 1,436 | 1,462 | 1,405 | 1,415 | -0.56% | 243,200 | 644億9825万 | +5.68% | 12.46 | 0.81 |
| 08/31 | 1,402 | 1,435 | 1,398 | 1,423 | +2.74% | 174,900 | 648億6291万 | +6.83% | 12.53 | 0.82 |
| 08/30 | 1,384 | 1,404 | 1,372 | 1,385 | -0.36% | 127,700 | 631億3080万 | +4.69% | 12.2 | 0.79 |
| 08/29 | 1,360 | 1,406 | 1,354 | 1,390 | +3.42% | 223,500 | 633億5871万 | +5.62% | 12.24 | 0.8 |
| 08/26 | 1,355 | 1,365 | 1,330 | 1,344 | -1.97% | 121,900 | 612億6195万 | +2.75% | 11.84 | 0.77 |
| 08/25 | 1,378 | 1,382 | 1,356 | 1,371 | -0.44% | 72,700 | 624億9266万 | +5.14% | 12.07 | 0.79 |
| 08/24 | 1,398 | 1,427 | 1,373 | 1,377 | -1.43% | 193,800 | 627億6615万 | +6.25% | 12.13 | 0.79 |
| 08/23 | 1,387 | 1,411 | 1,371 | 1,397 | 0% | 153,600 | 636億7778万 | +8.38% | 12.3 | 0.8 |
| 08/22 | 1,400 | 1,419 | 1,360 | 1,397 | -1.55% | 265,600 | 636億7778万 | +8.89% | 12.3 | 0.8 |
| 08/19 | 1,404 | 1,458 | 1,401 | 1,419 | +3.58% | 133,900 | 646億8058万 | +11.29% | 12.5 | 0.81 |
| 08/18 | 1,383 | 1,407 | 1,347 | 1,370 | -1.93% | 229,100 | 624億4707万 | +8.3% | 12.07 | 0.79 |
| 08/17 | 1,348 | 1,405 | 1,338 | 1,397 | +2.72% | 149,100 | 636億7778万 | +11.31% | 12.3 | 0.8 |
| 08/16 | 1,364 | 1,422 | 1,359 | 1,360 | -0.07% | 218,900 | 619億9126万 | +9.68% | 11.98 | 0.78 |
| 08/15 | 1,397 | 1,405 | 1,353 | 1,361 | -2.58% | 133,300 | 620億3684万 | +11.19% | 11.99 | 0.78 |
| 08/12 | 1,244 | 1,408 | 1,236 | 1,397 | +8.13% | 347,600 | 636億7778万 | +15.55% | 12.3 | 0.8 |
| 08/10 | 1,306 | 1,306 | 1,275 | 1,292 | -1.9% | 88,900 | 588億9169万 | +8.21% | 11.38 | 0.74 |
| 08/09 | 1,308 | 1,332 | 1,285 | 1,317 | -1.27% | 114,600 | 600億3124万 | +11.14% | 11.6 | 0.75 |
| 08/08 | 1,313 | 1,336 | 1,276 | 1,334 | +3.73% | 143,000 | 608億613万 | +13.34% | 11.75 | 0.76 |
| 08/05 | 1,297 | 1,315 | 1,222 | 1,286 | +0.47% | 241,900 | 586億1820万 | +10.01% | 11.33 | 0.74 |
| 08/04 | 1,193 | 1,294 | 1,193 | 1,280 | +6.22% | 262,900 | 583億4471万 | +10.25% | 11.27 | 0.73 |
| 08/03 | 1,205 | 1,227 | 1,196 | 1,205 | -1.55% | 208,700 | 549億2607万 | +4.33% | 10.61 | 0.69 |
| 08/02 | 1,249 | 1,278 | 1,221 | 1,224 | -3.7% | 159,000 | 557億9213万 | +6.43% | 10.78 | 0.7 |
| 08/01 | 1,228 | 1,287 | 1,199 | 1,271 | +3.5% | 166,900 | 579億3447万 | +10.91% | 11.19 | 0.73 |
| 07/29 | 1,216 | 1,253 | 1,185 | 1,228 | -0.16% | 193,500 | 559億7446万 | +7.53% | 10.82 | 0.7 |
| 07/28 | 1,221 | 1,237 | 1,206 | 1,230 | -0.65% | 133,200 | 560億6562万 | +7.33% | 10.83 | 0.71 |
| 07/27 | 1,198 | 1,251 | 1,198 | 1,238 | +3.6% | 235,800 | 564億3027万 | +7.75% | 10.9 | 0.71 |
| 07/26 | 1,221 | 1,222 | 1,185 | 1,195 | -2.92% | 207,300 | 544億7026万 | +3.28% | 10.52 | 0.69 |
| 07/25 | 1,200 | 1,243 | 1,200 | 1,231 | +3.97% | 193,600 | 561億1120万 | +5.57% | 10.84 | 0.71 |
| 07/22 | 1,200 | 1,205 | 1,162 | 1,184 | -4.05% | 188,400 | 539億6886万 | +0.85% | 10.43 | 0.68 |
| 07/21 | 1,197 | 1,244 | 1,197 | 1,234 | +5.38% | 239,000 | 562億4795万 | +4.31% | 10.87 | 0.71 |
| 07/20 | 1,179 | 1,181 | 1,142 | 1,171 | -2.01% | 221,900 | 533億7629万 | -1.84% | 10.31 | 0.67 |
| 07/19 | 1,231 | 1,254 | 1,166 | 1,195 | -5.01% | 284,600 | 544億7026万 | -0.75% | 10.52 | 0.69 |
| 07/15 | 1,247 | 1,280 | 1,222 | 1,258 | +5.54% | 406,800 | 573億4191万 | +3.37% | 11.08 | 0.72 |
| 07/14 | 1,144 | 1,200 | 1,135 | 1,192 | +1.53% | 289,300 | 543億3351万 | -3.09% | 10.5 | 0.68 |
| 07/13 | 1,200 | 1,200 | 1,169 | 1,174 | +5.58% | 340,400 | 535億1304万 | -5.78% | 10.34 | 0.67 |
| 07/12 | 1,050 | 1,124 | 1,050 | 1,112 | +8.07% | 335,100 | 506億8697万 | -12.09% | 9.79 | 0.64 |
| 07/11 | 1,003 | 1,039 | 997 | 1,029 | +5.76% | 198,100 | 469億368万 | -19.92% | 9.06 | 0.59 |
| 07/08 | 994 | 1,005 | 966 | 973 | -0.31% | 223,100 | 443億5110万 | -25.73% | 8.57 | 0.56 |
| 07/07 | 1,002 | 1,017 | 971 | 976 | -4.03% | 287,200 | 444億8784万 | -27% | 8.6 | 0.56 |
| 07/06 | 1,032 | 1,043 | 992 | 1,017 | -4.42% | 241,900 | 463億5669万 | -25.49% | 8.96 | 0.58 |
| 07/05 | 1,115 | 1,120 | 1,048 | 1,064 | -5.84% | 247,000 | 484億9904万 | -23.73% | 9.37 | 0.61 |
| 07/04 | 1,113 | 1,141 | 1,084 | 1,130 | +1.07% | 209,600 | 515億744万 | -20.53% | 9.95 | 0.65 |
| 07/01 | 1,105 | 1,133 | 1,091 | 1,118 | +2.47% | 160,500 | 509億6046万 | -22.58% | 9.85 | 0.64 |
| 06/30 | 1,170 | 1,174 | 1,089 | 1,091 | -2.85% | 255,000 | 497億2975万 | -25.58% | 9.61 | 0.63 |
| 06/29 | 1,122 | 1,142 | 1,079 | 1,123 | +2.93% | 167,900 | 511億8837万 | -24.63% | 9.89 | 0.64 |
| 06/28 | 1,118 | 1,119 | 1,062 | 1,091 | -3.96% | 262,600 | 497億2975万 | -27.84% | 9.61 | 0.63 |
| 06/27 | 1,239 | 1,239 | 1,113 | 1,136 | -1.82% | 248,500 | 517億8093万 | -25.99% | 10.01 | 0.65 |
