PER
2016/06/10～2016/11/04
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 |
| 11/04 | 850 | 851 | 841 | 845 | -1.29% | 4,689,200 | 6294億5070万 | -6.63% | 175.56 | 0.59 |
| 11/02 | 856 | 861 | 851 | 856 | -0.35% | 4,443,900 | 6376億4473万 | -5.62% | 177.84 | 0.6 |
| 11/01 | 857 | 862 | 852 | 859 | +0.35% | 3,181,800 | 6398億7947万 | -5.6% | 178.47 | 0.6 |
| 10/31 | 857 | 865 | 852 | 856 | -0.23% | 6,258,800 | 6376億4473万 | -6.24% | 177.84 | 0.6 |
| 10/28 | 867 | 873 | 856 | 858 | -4.35% | 13,839,500 | 6391億3456万 | -6.43% | 178.26 | 0.6 |
| 10/27 | 907 | 910 | 889 | 897 | -2.07% | 6,281,700 | 6681億8613万 | -2.5% | 186.36 | 0.62 |
| 10/26 | 929 | 930 | 912 | 916 | -1.19% | 2,879,900 | 6823億3946万 | -0.54% | 190.31 | 0.64 |
| 10/25 | 930 | 940 | 924 | 927 | +0.11% | 3,511,400 | 6905億3349万 | +0.54% | 192.6 | 0.64 |
| 10/24 | 926 | 931 | 918 | 926 | -1.17% | 2,853,700 | 6897億8858万 | +0.43% | 192.39 | 0.64 |
| 10/21 | 938 | 943 | 934 | 937 | +0.86% | 3,599,200 | 6979億8261万 | +1.63% | 194.67 | 0.65 |
| 10/20 | 913 | 929 | 905 | 929 | +1.75% | 4,332,000 | 6920億2332万 | +0.76% | 193.01 | 0.65 |
| 10/19 | 905 | 915 | 903 | 913 | -0.22% | 3,201,800 | 6801億472万 | -0.98% | 189.69 | 0.64 |
| 10/18 | 909 | 917 | 901 | 915 | 0% | 3,132,300 | 6815億9455万 | -0.97% | 190.1 | 0.64 |
| 10/17 | 912 | 925 | 911 | 915 | 0% | 3,024,900 | 6815億9455万 | -1.08% | 190.1 | 0.64 |
| 10/14 | 911 | 916 | 903 | 915 | +0.22% | 3,436,700 | 6815億9455万 | -1.29% | 190.1 | 0.64 |
| 10/13 | 925 | 934 | 911 | 913 | -0.65% | 2,513,700 | 6801億472万 | -1.83% | 189.69 | 0.64 |
| 10/12 | 920 | 929 | 913 | 919 | -0.97% | 2,141,100 | 6845億7419万 | -1.5% | 190.93 | 0.64 |
| 10/11 | 936 | 944 | 927 | 928 | -0.54% | 2,919,500 | 6912億7840万 | -0.75% | 192.8 | 0.65 |
| 10/07 | 911 | 934 | 911 | 933 | +1.52% | 3,616,100 | 6950億296万 | -0.43% | 193.84 | 0.65 |
| 10/06 | 920 | 929 | 918 | 919 | +0.88% | 2,885,900 | 6845億7419万 | -1.92% | 190.93 | 0.64 |
| 10/05 | 900 | 911 | 897 | 911 | +2.02% | 4,376,800 | 6786億1490万 | -2.88% | 189.27 | 0.63 |
| 10/04 | 896 | 898 | 886 | 893 | -0.22% | 3,888,300 | 6652億648万 | -4.9% | 185.53 | 0.62 |
| 10/03 | 909 | 909 | 892 | 895 | -1.65% | 4,246,600 | 6666億9630万 | -4.79% | 185.95 | 0.62 |
| 09/30 | 920 | 924 | 907 | 910 | -2.05% | 2,990,100 | 6778億6999万 | -3.4% | 189.06 | 0.63 |
| 09/29 | 912 | 935 | 911 | 929 | +2.43% | 3,295,100 | 6920億2332万 | -1.48% | 193.01 | 0.65 |
| 09/28 | 913 | 915 | 904 | 907 | -3.2% | 3,434,300 | 6756億3525万 | -3.82% | 188.44 | 0.63 |
| 09/27 | 920 | 937 | 915 | 937 | +0.11% | 4,584,000 | 6979億8261万 | -0.74% | 194.67 | 0.65 |
| 09/26 | 943 | 943 | 935 | 936 | -0.74% | 2,840,300 | 6972億3770万 | -0.85% | 194.47 | 0.65 |
| 09/23 | 941 | 949 | 938 | 943 | -0.32% | 2,844,700 | 7024億5208万 | -0.11% | 195.92 | 0.66 |
| 09/21 | 924 | 948 | 917 | 946 | +2.38% | 3,403,600 | 7046億8682万 | +0.32% | 196.54 | 0.66 |
| 09/20 | 916 | 926 | 906 | 924 | 0% | 2,852,300 | 6882億9876万 | -1.91% | 191.97 | 0.64 |
| 09/16 | 931 | 932 | 923 | 924 | -0.22% | 3,044,100 | 6882億9876万 | -2.01% | 191.97 | 0.64 |
| 09/15 | 932 | 934 | 922 | 926 | -0.96% | 1,972,500 | 6897億8858万 | -1.91% | 192.39 | 0.64 |
| 09/14 | 935 | 944 | 934 | 935 | +0.11% | 2,656,500 | 6964億9279万 | -0.95% | 194.26 | 0.65 |
| 09/13 | 936 | 939 | 927 | 934 | +0.11% | 2,073,800 | 6957億4788万 | -0.95% | 194.05 | 0.65 |
| 09/12 | 950 | 953 | 929 | 933 | -2.41% | 3,224,600 | 6950億296万 | -0.96% | 193.84 | 0.65 |
| 09/09 | 943 | 961 | 943 | 956 | +0.42% | 3,322,200 | 7121億3594万 | +1.49% | 198.62 | 0.66 |
| 09/08 | 948 | 965 | 947 | 952 | +0.11% | 3,142,600 | 7091億5629万 | +1.17% | 197.79 | 0.66 |
| 09/07 | 948 | 957 | 943 | 951 | -3.74% | 4,747,200 | 7084億1138万 | +1.28% | 197.58 | 0.66 |
| 09/06 | 990 | 998 | 987 | 988 | -0.2% | 2,246,000 | 7359億7313万 | +5.33% | 205.27 | 0.69 |
| 09/05 | 989 | 997 | 985 | 990 | +1.43% | 2,067,000 | 7374億6295万 | +5.88% | 205.69 | 0.69 |
| 09/02 | 979 | 980 | 966 | 976 | -0.1% | 2,967,200 | 7270億3418万 | +4.72% | 202.78 | 0.68 |
| 09/01 | 936 | 979 | 932 | 977 | +4.72% | 5,481,900 | 7277億7910万 | +5.28% | 202.98 | 0.68 |
| 08/31 | 940 | 942 | 929 | 933 | -0.21% | 3,102,400 | 6950億296万 | +0.86% | 193.84 | 0.65 |
| 08/30 | 931 | 940 | 925 | 935 | +0.21% | 2,107,000 | 6964億9279万 | +1.3% | 194.26 | 0.65 |
| 08/29 | 936 | 938 | 928 | 933 | +0.65% | 4,286,400 | 6950億296万 | +1.08% | 193.84 | 0.65 |
| 08/26 | 940 | 940 | 924 | 927 | -1.59% | 2,102,300 | 6905億3349万 | +0.43% | 192.6 | 0.64 |
| 08/25 | 940 | 944 | 934 | 942 | +0.43% | 2,267,600 | 7017億717万 | +2.06% | 195.71 | 0.66 |
| 08/24 | 926 | 942 | 922 | 938 | +1.96% | 2,169,200 | 6987億2752万 | +1.85% | 194.88 | 0.65 |
| 08/23 | 933 | 933 | 918 | 920 | -2.13% | 2,224,600 | 6853億1911万 | -0.11% | 191.14 | 0.64 |
| 08/22 | 934 | 940 | 929 | 940 | +0.43% | 1,409,800 | 7002億1735万 | +2.06% | 195.3 | 0.65 |
| 08/19 | 930 | 938 | 922 | 936 | +0.43% | 1,964,200 | 6972億3770万 | +1.63% | 194.47 | 0.65 |
| 08/18 | 934 | 949 | 921 | 932 | -0.53% | 3,209,900 | 6942億5805万 | +1.41% | 193.64 | 0.65 |
| 08/17 | 914 | 941 | 913 | 937 | +2.85% | 2,319,000 | 6979億8261万 | +2.18% | 194.67 | 0.65 |
| 08/16 | 933 | 937 | 909 | 911 | -3.29% | 3,610,800 | 6786億1490万 | -0.33% | 189.27 | 0.63 |
| 08/15 | 937 | 945 | 936 | 942 | -0.32% | 1,690,900 | 7017億717万 | +3.52% | 195.71 | 0.66 |
| 08/12 | 935 | 946 | 923 | 945 | +2.05% | 3,040,600 | 7039億4191万 | +4.3% | 196.34 | 0.66 |
| 08/10 | 913 | 927 | 912 | 926 | +1.09% | 1,973,100 | 6897億8858万 | +2.66% | 192.39 | 0.64 |
| 08/09 | 907 | 920 | 904 | 916 | +0.55% | 4,089,300 | 6823億3946万 | +1.89% | 190.31 | 0.64 |
| 08/08 | 908 | 927 | 904 | 911 | -2.88% | 6,511,900 | 6786億1490万 | +1.56% | 189.27 | 0.63 |
| 08/05 | 936 | 946 | 922 | 938 | +0.11% | 3,379,600 | 6987億2752万 | +4.69% | 194.88 | 0.65 |
| 08/04 | 906 | 939 | 906 | 937 | +3.54% | 3,882,300 | 6979億8261万 | +4.81% | 194.67 | 0.65 |
| 08/03 | 894 | 909 | 891 | 905 | -0.11% | 3,727,900 | 6741億4543万 | +1.57% | 188.03 | 0.63 |
| 08/02 | 906 | 924 | 905 | 906 | -0.88% | 2,076,400 | 6748億9034万 | +1.8% | 188.23 | 0.63 |
| 08/01 | 907 | 926 | 895 | 914 | -0.22% | 3,292,000 | 6808億4963万 | +2.93% | 189.9 | 0.64 |
| 07/29 | 888 | 918 | 888 | 916 | +3.27% | 5,020,700 | 6823億3946万 | +3.39% | 190.31 | 0.64 |
| 07/28 | 895 | 898 | 883 | 887 | -0.78% | 3,246,700 | 6607億3701万 | -0.11% | 184.29 | 0.62 |
| 07/27 | 894 | 902 | 882 | 894 | +0.45% | 4,982,600 | 6659億5139万 | +0.45% | 185.74 | 0.62 |
| 07/26 | 929 | 933 | 884 | 890 | -5.72% | 5,447,700 | 6629億7174万 | -0.11% | 184.91 | 0.62 |
| 07/25 | 922 | 951 | 922 | 944 | +2.94% | 3,765,700 | 7031億9700万 | +5.71% | 196.13 | 0.66 |
| 07/22 | 910 | 925 | 906 | 917 | -0.43% | 2,342,900 | 6830億8437万 | +2.92% | 190.52 | 0.64 |
| 07/21 | 909 | 932 | 908 | 921 | +2.22% | 3,079,100 | 6860億6402万 | +3.48% | 191.35 | 0.64 |
| 07/20 | 919 | 923 | 894 | 901 | -3.53% | 4,283,300 | 6711億6578万 | +1.46% | 187.19 | 0.63 |
| 07/19 | 936 | 941 | 930 | 934 | +1.19% | 3,203,500 | 6957億4788万 | +5.3% | 194.05 | 0.65 |
| 07/15 | 930 | 931 | 912 | 923 | -0.75% | 3,963,200 | 6875億5384万 | +4.18% | 191.77 | 0.64 |
| 07/14 | 907 | 931 | 906 | 930 | +2.99% | 3,599,700 | 6927億6823万 | +5.08% | 193.22 | 0.65 |
| 07/13 | 909 | 910 | 893 | 903 | +1.69% | 3,418,600 | 6726億5560万 | +2.15% | 187.61 | 0.63 |
| 07/12 | 860 | 891 | 856 | 888 | +5.09% | 3,865,800 | 6614億8192万 | +0.34% | 184.49 | 0.62 |
| 07/11 | 843 | 848 | 835 | 845 | +2.67% | 4,956,600 | 6294億5070万 | -4.74% | 175.56 | 0.59 |
| 07/08 | 833 | 846 | 823 | 823 | -1.2% | 3,945,700 | 6130億6264万 | -7.53% | 170.99 | 0.57 |
| 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 |
