PER
2016/02/12～2016/07/07
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 |
| 07/07 | 830 | 841 | 824 | 833 | -1.07% | 3,387,700 | 6205億1176万 | -6.82% | 173.07 | 0.58 |
| 07/06 | 850 | 851 | 833 | 842 | -2.21% | 3,955,800 | 6272億1596万 | -6.24% | 174.94 | 0.59 |
| 07/05 | 865 | 876 | 856 | 861 | -0.81% | 2,452,600 | 6413億6929万 | -4.65% | 178.88 | 0.6 |
| 07/04 | 870 | 876 | 863 | 868 | -1.36% | 3,057,000 | 6465億8368万 | -4.3% | 180.34 | 0.6 |
| 07/01 | 902 | 905 | 876 | 880 | -0.45% | 3,105,500 | 6555億2262万 | -3.4% | 182.83 | 0.61 |
| 06/30 | 888 | 897 | 883 | 884 | +0.68% | 3,827,600 | 6585億227万 | -3.18% | 183.66 | 0.61 |
| 06/29 | 867 | 880 | 861 | 878 | +2.33% | 3,100,800 | 6540億3280万 | -4.04% | 182.42 | 0.61 |
| 06/28 | 850 | 865 | 839 | 858 | -0.35% | 5,269,900 | 6391億3456万 | -6.54% | 178.26 | 0.6 |
| 06/27 | 882 | 885 | 848 | 861 | -2.05% | 6,918,300 | 6413億6929万 | -6.51% | 178.88 | 0.6 |
| 06/24 | 955 | 963 | 871 | 879 | -6.98% | 6,786,000 | 6547億7771万 | -4.87% | 182.62 | 0.61 |
| 06/23 | 943 | 947 | 933 | 945 | +0.64% | 2,342,300 | 7039億4191万 | +1.94% | 196.34 | 0.66 |
| 06/22 | 939 | 943 | 928 | 939 | +0.43% | 3,567,500 | 6994億7244万 | +1.29% | 195.09 | 0.65 |
| 06/21 | 923 | 938 | 916 | 935 | +0.11% | 3,425,200 | 6964億9279万 | +0.86% | 194.26 | 0.65 |
| 06/20 | 922 | 941 | 922 | 934 | +3.55% | 5,397,600 | 6957億4788万 | +0.65% | 194.05 | 0.65 |
| 06/17 | 896 | 925 | 891 | 902 | +2.62% | 5,351,800 | 6719億1069万 | -2.91% | 187.4 | 0.63 |
| 06/16 | 882 | 889 | 872 | 879 | -0.45% | 4,980,200 | 6547億7771万 | -5.48% | 182.62 | 0.61 |
| 06/15 | 874 | 891 | 867 | 883 | +0.8% | 3,246,900 | 6577億5736万 | -5.36% | 183.46 | 0.61 |
| 06/14 | 889 | 897 | 871 | 876 | -1.79% | 4,194,400 | 6525億4298万 | -6.41% | 182 | 0.61 |
| 06/13 | 895 | 904 | 892 | 892 | -1.44% | 3,690,700 | 6644億6157万 | -5.11% | 185.33 | 0.62 |
| 06/10 | 907 | 909 | 900 | 905 | -0.66% | 3,489,000 | 6741億4543万 | -3.93% | 188.03 | 0.63 |
| 06/09 | 913 | 915 | 908 | 911 | -1.09% | 2,352,000 | 6786億1490万 | -3.5% | 189.27 | 0.63 |
| 06/08 | 928 | 931 | 908 | 921 | -1.29% | 3,860,200 | 6860億6402万 | -2.64% | 191.35 | 0.64 |
| 06/07 | 917 | 937 | 916 | 933 | +1.19% | 2,868,500 | 6950億296万 | -2.2% | 193.84 | 0.65 |
| 06/06 | 914 | 922 | 905 | 922 | -1.18% | 2,824,000 | 6868億893万 | -4.26% | 191.56 | 0.64 |
| 06/03 | 935 | 942 | 927 | 933 | -0.64% | 3,137,400 | 6950億296万 | -4.21% | 193.84 | 0.65 |
| 06/02 | 960 | 961 | 937 | 939 | -2.39% | 3,003,100 | 6994億7244万 | -4.67% | 195.09 | 0.65 |
| 06/01 | 967 | 978 | 961 | 962 | -0.41% | 3,424,300 | 7166億541万 | -3.32% | 199.87 | 0.67 |
| 05/31 | 944 | 972 | 944 | 966 | +1.68% | 6,049,100 | 7195億8506万 | -3.69% | 200.7 | 0.67 |
| 05/30 | 944 | 951 | 941 | 950 | +0.74% | 2,271,900 | 7076億6647万 | -5.94% | 197.38 | 0.66 |
| 05/27 | 941 | 944 | 937 | 943 | +0.53% | 2,413,700 | 7024億5208万 | -7.28% | 195.92 | 0.66 |
| 05/26 | 948 | 949 | 935 | 938 | -0.21% | 2,645,700 | 6987億2752万 | -8.4% | 194.88 | 0.65 |
| 05/25 | 952 | 953 | 933 | 940 | +0.43% | 3,505,100 | 7002億1735万 | -8.91% | 195.3 | 0.65 |
| 05/24 | 938 | 939 | 930 | 936 | -1.16% | 3,377,600 | 6972億3770万 | -9.91% | 194.47 | 0.65 |
| 05/23 | 940 | 948 | 931 | 947 | +0.21% | 2,577,900 | 7054億3173万 | -9.46% | 196.75 | 0.66 |
| 05/20 | 950 | 950 | 932 | 945 | +0.11% | 3,946,200 | 7039億4191万 | -10.09% | 196.34 | 0.66 |
| 05/19 | 950 | 955 | 940 | 944 | -0.74% | 3,030,900 | 7031億9700万 | -10.61% | 196.13 | 0.66 |
| 05/18 | 947 | 953 | 939 | 951 | -0.83% | 4,374,000 | 7084億1138万 | -10.28% | 197.58 | 0.66 |
| 05/17 | 948 | 959 | 942 | 959 | +1.91% | 2,492,300 | 7143億7068万 | -9.95% | 199.25 | 0.67 |
| 05/16 | 931 | 948 | 930 | 941 | +0.53% | 2,168,600 | 7009億6226万 | -11.97% | 195.51 | 0.65 |
| 05/13 | 962 | 966 | 934 | 936 | -1.89% | 3,022,800 | 6972億3770万 | -12.85% | 194.47 | 0.65 |
| 05/12 | 946 | 957 | 942 | 954 | +0.1% | 2,737,000 | 7106億4612万 | -11.67% | 198.21 | 0.66 |
| 05/11 | 968 | 973 | 950 | 953 | -1.65% | 3,466,000 | 7099億121万 | -12.25% | 198 | 0.66 |
| 05/10 | 950 | 972 | 945 | 969 | +2.22% | 4,670,100 | 7218億1980万 | -11.34% | 201.32 | 0.67 |
| 05/09 | 956 | 960 | 948 | 948 | -0.42% | 3,688,800 | 7061億7664万 | -13.9% | 196.96 | 0.66 |
| 05/06 | 967 | 968 | 945 | 952 | -0.42% | 5,679,800 | 7091億5629万 | -14.31% | 197.79 | 0.66 |
| 05/02 | 1,021 | 1,022 | 942 | 956 | -15.7% | 14,926,600 | 7121億3594万 | -14.64% | 198.62 | 0.66 |
| 04/28 | 1,180 | 1,188 | 1,130 | 1,134 | -2.16% | 3,331,700 | 8447億3029万 | +0.44% | 235.6 | 0.79 |
| 04/27 | 1,203 | 1,204 | 1,152 | 1,159 | -2.77% | 4,726,200 | 8633億5309万 | +2.57% | 240.8 | 0.81 |
| 04/26 | 1,194 | 1,201 | 1,180 | 1,192 | -1.16% | 2,619,500 | 8879億3519万 | +5.49% | 247.65 | 0.83 |
| 04/25 | 1,203 | 1,213 | 1,194 | 1,206 | +0.92% | 2,904,600 | 8983億6396万 | +6.82% | 250.56 | 0.84 |
| 04/22 | 1,164 | 1,198 | 1,162 | 1,195 | +2.58% | 4,386,200 | 8901億6993万 | +6.13% | 248.28 | 0.83 |
| 04/21 | 1,157 | 1,168 | 1,142 | 1,165 | +2.19% | 3,157,800 | 8678億2257万 | +3.56% | 242.04 | 0.81 |
| 04/20 | 1,141 | 1,154 | 1,135 | 1,140 | +0.62% | 2,148,300 | 8491億9976万 | +1.33% | 236.85 | 0.79 |
| 04/19 | 1,127 | 1,140 | 1,124 | 1,133 | +3% | 2,330,600 | 8439億8538万 | +0.53% | 235.4 | 0.79 |
| 04/18 | 1,091 | 1,105 | 1,089 | 1,100 | -3.08% | 2,536,100 | 8194億328万 | -2.57% | 228.54 | 0.77 |
| 04/15 | 1,130 | 1,139 | 1,127 | 1,135 | 0% | 2,279,200 | 8454億7520万 | +0.27% | 235.81 | 0.79 |
| 04/14 | 1,123 | 1,140 | 1,120 | 1,135 | +3.09% | 3,049,400 | 8454億7520万 | +0.09% | 235.81 | 0.79 |
| 04/13 | 1,084 | 1,107 | 1,082 | 1,101 | +2.71% | 2,501,900 | 8201億4819万 | -3% | 228.75 | 0.77 |
| 04/12 | 1,056 | 1,074 | 1,042 | 1,072 | +1.32% | 3,389,100 | 7985億4574万 | -5.72% | 222.72 | 0.75 |
| 04/11 | 1,065 | 1,066 | 1,036 | 1,058 | -0.66% | 2,972,700 | 7881億1697万 | -7.27% | 219.81 | 0.74 |
| 04/08 | 1,042 | 1,078 | 1,031 | 1,065 | +0.76% | 3,852,300 | 7933億3136万 | -7.07% | 221.27 | 0.74 |
| 04/07 | 1,054 | 1,071 | 1,039 | 1,057 | -0.38% | 2,934,100 | 7873億7206万 | -8.17% | 219.61 | 0.74 |
| 04/06 | 1,063 | 1,071 | 1,053 | 1,061 | -0.66% | 3,117,000 | 7903億5171万 | -8.06% | 220.44 | 0.74 |
| 04/05 | 1,087 | 1,091 | 1,065 | 1,068 | -2.38% | 2,845,700 | 7955億6609万 | -7.61% | 221.89 | 0.74 |
| 04/04 | 1,095 | 1,119 | 1,089 | 1,094 | -0.09% | 3,078,900 | 8149億3381万 | -5.53% | 227.29 | 0.76 |
| 04/01 | 1,140 | 1,141 | 1,090 | 1,095 | -4.45% | 5,340,500 | 8156億7872万 | -5.6% | 227.5 | 0.76 |
| 03/31 | 1,163 | 1,175 | 1,146 | 1,146 | -0.87% | 3,682,700 | 8536億6924万 | -1.38% | 13.19 | 0.77 |
| 03/30 | 1,188 | 1,192 | 1,154 | 1,156 | -3.18% | 4,194,600 | 8611億1836万 | -0.43% | 13.31 | 0.78 |
| 03/29 | 1,173 | 1,197 | 1,159 | 1,194 | +0.76% | 3,829,000 | 8894億2502万 | +2.93% | 13.74 | 0.8 |
| 03/28 | 1,185 | 1,194 | 1,175 | 1,185 | +0.42% | 2,419,100 | 8827億2081万 | +2.33% | 13.64 | 0.8 |
| 03/25 | 1,158 | 1,186 | 1,158 | 1,180 | +2.52% | 3,474,000 | 8789億9625万 | +2.08% | 13.58 | 0.79 |
| 03/24 | 1,168 | 1,175 | 1,147 | 1,151 | -1.03% | 2,737,200 | 8573億9380万 | -0.43% | 13.25 | 0.77 |
| 03/23 | 1,160 | 1,170 | 1,151 | 1,163 | +0.17% | 2,221,700 | 8663億3274万 | +0.61% | 13.39 | 0.78 |
| 03/22 | 1,157 | 1,168 | 1,142 | 1,161 | +1.04% | 3,407,200 | 8648億4292万 | +0.52% | 13.36 | 0.78 |
| 03/18 | 1,150 | 1,162 | 1,141 | 1,149 | -0.95% | 3,416,600 | 8559億397万 | -0.43% | 13.23 | 0.77 |
| 03/17 | 1,180 | 1,190 | 1,149 | 1,160 | -1.44% | 3,391,800 | 8640億9801万 | +0.87% | 13.35 | 0.78 |
| 03/16 | 1,175 | 1,185 | 1,170 | 1,177 | -0.84% | 2,606,200 | 8767億6151万 | +2.53% | 13.55 | 0.79 |
| 03/15 | 1,182 | 1,199 | 1,175 | 1,187 | +0.76% | 2,966,800 | 8842億1063万 | +3.58% | 13.66 | 0.8 |
| 03/14 | 1,188 | 1,193 | 1,173 | 1,178 | -0.25% | 2,287,500 | 8775億642万 | +2.7% | 13.56 | 0.79 |
| 03/11 | 1,149 | 1,185 | 1,149 | 1,181 | +0.68% | 4,813,700 | 8797億4116万 | +2.96% | 13.59 | 0.79 |
| 03/10 | 1,168 | 1,178 | 1,153 | 1,173 | +1.38% | 3,165,900 | 8737億8186万 | +2.27% | 13.5 | 0.79 |
| 03/09 | 1,151 | 1,165 | 1,148 | 1,157 | -0.52% | 3,662,200 | 8618億6327万 | +0.96% | 13.32 | 0.78 |
| 03/08 | 1,167 | 1,173 | 1,159 | 1,163 | -0.09% | 3,099,200 | 8663億3274万 | +1.22% | 13.39 | 0.78 |
| 03/07 | 1,179 | 1,184 | 1,158 | 1,164 | -1.85% | 2,624,600 | 8670億7765万 | +1.31% | 13.4 | 0.78 |
| 03/04 | 1,165 | 1,188 | 1,152 | 1,186 | +0.68% | 2,861,700 | 8834億6572万 | +3.22% | 13.65 | 0.8 |
| 03/03 | 1,153 | 1,186 | 1,152 | 1,178 | +2.17% | 2,651,600 | 8775億642万 | +2.7% | 13.56 | 0.79 |
| 03/02 | 1,129 | 1,158 | 1,123 | 1,153 | +3.97% | 3,540,900 | 8588億8362万 | +0.7% | 13.27 | 0.78 |
| 03/01 | 1,112 | 1,118 | 1,086 | 1,109 | -0.54% | 2,658,700 | 8261億749万 | -2.97% | 12.77 | 0.75 |
| 02/29 | 1,152 | 1,155 | 1,115 | 1,115 | -2.36% | 3,557,600 | 8305億7696万 | -2.53% | 12.83 | 0.75 |
| 02/26 | 1,144 | 1,158 | 1,141 | 1,142 | +0.97% | 2,250,200 | 8506億8959万 | -0.26% | 13.15 | 0.77 |
| 02/25 | 1,141 | 1,151 | 1,119 | 1,131 | -0.09% | 4,023,700 | 8424億9556万 | -0.96% | 13.02 | 0.76 |
| 02/24 | 1,127 | 1,144 | 1,116 | 1,132 | -0.35% | 2,897,000 | 8432億4047万 | -0.79% | 13.03 | 0.76 |
| 02/23 | 1,134 | 1,160 | 1,126 | 1,136 | +0.18% | 3,168,900 | 8462億2012万 | -0.44% | 13.08 | 0.76 |
| 02/22 | 1,122 | 1,143 | 1,117 | 1,134 | -1.05% | 3,018,700 | 8447億3029万 | -0.61% | 13.05 | 0.76 |
| 02/19 | 1,154 | 1,163 | 1,130 | 1,146 | -1.8% | 3,565,800 | 8536億6924万 | +0.44% | 13.19 | 0.77 |
| 02/18 | 1,175 | 1,189 | 1,162 | 1,167 | +1.48% | 4,208,500 | 8693億1239万 | +2.28% | 13.43 | 0.78 |
| 02/17 | 1,140 | 1,164 | 1,137 | 1,150 | -0.17% | 3,767,600 | 8566億4888万 | +0.88% | 13.24 | 0.77 |
| 02/16 | 1,132 | 1,167 | 1,124 | 1,152 | +1.14% | 5,172,200 | 8581億3871万 | +1.23% | 13.26 | 0.77 |
| 02/15 | 1,094 | 1,151 | 1,076 | 1,139 | +8.89% | 6,654,800 | 8484億5485万 | +0.09% | 13.11 | 0.77 |
| 02/12 | 1,076 | 1,086 | 1,041 | 1,046 | -5% | 7,527,300 | 7791億7803万 | -8.08% | 12.04 | 0.7 |
