PER
2016/04/19～2016/09/13
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 |
| 09/13 | 519 | 523 | 517 | 518 | -0.58% | 6,358,700 | 9002億5338万 | +2.17% | 5.79 | 0.53 |
| 09/12 | 519 | 522 | 516 | 521 | -1.51% | 6,842,500 | 9054億6720万 | +2.96% | 5.82 | 0.54 |
| 09/09 | 525 | 533 | 522 | 529 | +1.15% | 9,669,400 | 9193億7073万 | +4.96% | 5.91 | 0.55 |
| 09/08 | 517 | 524 | 511 | 523 | +0.38% | 9,861,800 | 9089億4309万 | +4.18% | 5.84 | 0.54 |
| 09/07 | 517 | 521 | 516 | 521 | 0% | 6,029,800 | 9054億6720万 | +4.41% | 5.82 | 0.54 |
| 09/06 | 520 | 522 | 517 | 521 | +0.19% | 5,740,400 | 9054億6720万 | +4.83% | 5.82 | 0.54 |
| 09/05 | 518 | 524 | 517 | 520 | +1.56% | 9,320,400 | 9037億2926万 | +4.84% | 5.81 | 0.54 |
| 09/02 | 518 | 520 | 509 | 512 | -1.16% | 7,117,100 | 8898億2574万 | +3.64% | 5.72 | 0.53 |
| 09/01 | 515 | 521 | 515 | 518 | +0.39% | 6,973,500 | 9002億5338万 | +5.07% | 5.79 | 0.53 |
| 08/31 | 512 | 518 | 512 | 516 | +1.78% | 6,800,400 | 8967億7750万 | +4.88% | 5.76 | 0.53 |
| 08/30 | 505 | 511 | 504 | 507 | 0% | 4,590,400 | 8811億3603万 | +3.47% | 5.66 | 0.52 |
| 08/29 | 509 | 511 | 506 | 507 | +1.81% | 5,872,000 | 8811億3603万 | +3.47% | 5.66 | 0.52 |
| 08/26 | 501 | 504 | 498 | 498 | -0.8% | 5,446,800 | 8654億9456万 | +1.63% | 5.56 | 0.51 |
| 08/25 | 501 | 504 | 500 | 502 | -0.4% | 4,650,400 | 8724億4633万 | +2.45% | 5.61 | 0.52 |
| 08/24 | 503 | 509 | 502 | 504 | +1.2% | 5,339,500 | 8759億2221万 | +2.86% | 5.63 | 0.52 |
| 08/23 | 500 | 504 | 495 | 498 | -1.58% | 7,414,300 | 8654億9456万 | +1.63% | 5.56 | 0.51 |
| 08/22 | 505 | 507 | 499 | 506 | +0.4% | 5,630,600 | 8793億9809万 | +3.05% | 5.65 | 0.52 |
| 08/19 | 491 | 508 | 490 | 504 | +3.07% | 11,288,100 | 8759億2221万 | +2.86% | 5.63 | 0.52 |
| 08/18 | 492 | 495 | 486 | 489 | -1.61% | 5,172,200 | 8498億5310万 | -0.2% | 5.46 | 0.5 |
| 08/17 | 483 | 498 | 483 | 497 | +2.9% | 5,459,800 | 8637億5662万 | +1.43% | 5.55 | 0.51 |
| 08/16 | 491 | 495 | 483 | 483 | -0.82% | 5,731,700 | 8394億2545万 | -1.23% | 5.4 | 0.5 |
| 08/15 | 493 | 494 | 485 | 487 | -1.42% | 4,418,900 | 8463億7721万 | -0.2% | 5.44 | 0.5 |
| 08/12 | 498 | 500 | 490 | 494 | +0.2% | 5,823,900 | 8585億4280万 | +1.44% | 5.52 | 0.51 |
| 08/10 | 495 | 498 | 491 | 493 | -1.4% | 5,981,700 | 8568億486万 | +1.44% | 5.51 | 0.51 |
| 08/09 | 489 | 501 | 489 | 500 | +2.46% | 9,830,400 | 8689億7045万 | +3.09% | 5.59 | 0.52 |
| 08/08 | 473 | 488 | 467 | 488 | +1.46% | 12,252,900 | 8481億1515万 | +0.83% | 5.45 | 0.5 |
| 08/05 | 475 | 503 | 473 | 481 | +1.26% | 17,631,800 | 8359億4957万 | -0.41% | 5.37 | 0.5 |
| 08/04 | 464 | 477 | 464 | 475 | +2.81% | 10,245,700 | 8255億2192万 | -1.45% | 5.31 | 0.49 |
| 08/03 | 461 | 464 | 457 | 462 | -1.49% | 8,860,600 | 8029億2869万 | -3.95% | 5.16 | 0.48 |
| 08/02 | 471 | 473 | 467 | 469 | -1.88% | 6,833,400 | 8150億9428万 | -2.29% | 5.24 | 0.48 |
| 08/01 | 475 | 484 | 470 | 478 | -0.62% | 7,473,200 | 8307億3575万 | -0.21% | 5.34 | 0.49 |
| 07/29 | 484 | 488 | 474 | 481 | -0.62% | 10,711,600 | 8359億4957万 | +0.63% | 5.37 | 0.5 |
| 07/28 | 486 | 487 | 480 | 484 | -0.82% | 5,168,700 | 8411億6339万 | +1.26% | 5.41 | 0.5 |
| 07/27 | 490 | 492 | 480 | 488 | +0.41% | 10,101,300 | 8481億1515万 | +2.31% | 5.45 | 0.5 |
| 07/26 | 493 | 493 | 482 | 486 | -2.21% | 7,563,400 | 8446億3927万 | +2.1% | 5.43 | 0.5 |
| 07/25 | 502 | 504 | 495 | 497 | -0.8% | 5,541,900 | 8637億5662万 | +4.41% | 5.55 | 0.51 |
| 07/22 | 497 | 503 | 496 | 501 | -0.79% | 7,741,500 | 8707億839万 | +5.7% | 5.6 | 0.52 |
| 07/21 | 509 | 512 | 501 | 505 | +0.4% | 9,492,600 | 8776億6015万 | +6.77% | 5.64 | 0.52 |
| 07/20 | 507 | 508 | 499 | 503 | -1.18% | 6,586,200 | 8741億8427万 | +6.79% | 5.62 | 0.52 |
| 07/19 | 509 | 510 | 502 | 509 | +0.99% | 7,939,200 | 8846億1191万 | +8.3% | 5.69 | 0.52 |
| 07/15 | 500 | 507 | 499 | 504 | +1.82% | 11,958,700 | 8759億2221万 | +7.46% | 5.63 | 0.52 |
| 07/14 | 494 | 497 | 490 | 495 | +0.2% | 6,321,200 | 8602億8074万 | +5.54% | 5.53 | 0.51 |
| 07/13 | 496 | 501 | 493 | 494 | +2.07% | 11,470,900 | 8585億4280万 | +5.56% | 5.52 | 0.51 |
| 07/12 | 489 | 495 | 484 | 484 | +1.26% | 11,989,900 | 8411億6339万 | +3.2% | 5.41 | 0.5 |
| 07/11 | 471 | 483 | 470 | 478 | +4.14% | 10,216,300 | 8307億3575万 | +1.7% | 5.34 | 0.49 |
| 07/08 | 464 | 470 | 459 | 459 | -0.65% | 6,498,700 | 7977億1487万 | -2.55% | 5.13 | 0.47 |
| 07/07 | 463 | 470 | 460 | 462 | -0.43% | 7,271,500 | 8029億2869万 | -2.12% | 5.16 | 0.48 |
| 07/06 | 466 | 467 | 454 | 464 | -1.9% | 8,618,800 | 8064億457万 | -2.11% | 5.18 | 0.48 |
| 07/05 | 468 | 474 | 467 | 473 | +0.64% | 7,162,700 | 8220億4604万 | -0.84% | 5.28 | 0.49 |
| 07/04 | 461 | 472 | 459 | 470 | +1.29% | 6,946,300 | 8168億3222万 | -1.88% | 5.25 | 0.48 |
| 07/01 | 465 | 467 | 460 | 464 | +0.87% | 8,459,900 | 8064億457万 | -3.53% | 5.18 | 0.48 |
| 06/30 | 462 | 466 | 458 | 460 | +0.88% | 9,795,400 | 7994億5281万 | -4.96% | 5.14 | 0.47 |
| 06/29 | 450 | 460 | 445 | 456 | +3.17% | 11,277,700 | 7925億105万 | -6.17% | 5.09 | 0.47 |
| 06/28 | 441 | 448 | 433 | 442 | -0.9% | 12,021,100 | 7681億6987万 | -9.43% | 4.94 | 0.46 |
| 06/27 | 443 | 449 | 441 | 446 | +1.59% | 10,819,600 | 7751億2164万 | -8.98% | 4.98 | 0.46 |
| 06/24 | 480 | 483 | 436 | 439 | -7.77% | 23,638,900 | 7629億5605万 | -10.95% | 4.9 | 0.45 |
| 06/23 | 468 | 478 | 466 | 476 | +1.93% | 10,245,200 | 8272億5986万 | -4.03% | 5.32 | 0.49 |
| 06/22 | 470 | 471 | 464 | 467 | -1.27% | 9,946,500 | 8116億1840万 | -6.04% | 5.22 | 0.48 |
| 06/21 | 470 | 474 | 465 | 473 | -0.63% | 14,341,900 | 8220億4604万 | -5.21% | 5.28 | 0.49 |
| 06/20 | 468 | 479 | 468 | 476 | +3.48% | 11,592,200 | 8272億5986万 | -4.99% | 5.32 | 0.49 |
| 06/17 | 465 | 470 | 456 | 460 | +0.44% | 18,401,500 | 7994億5281万 | -8.37% | 5.14 | 0.47 |
| 06/16 | 473 | 473 | 454 | 458 | -3.17% | 17,887,800 | 7959億7693万 | -9.13% | 5.12 | 0.47 |
| 06/15 | 475 | 478 | 468 | 473 | -0.63% | 11,553,700 | 8220億4604万 | -6.71% | 5.28 | 0.49 |
| 06/14 | 475 | 483 | 469 | 476 | +0.21% | 11,057,800 | 8272億5986万 | -6.48% | 5.32 | 0.49 |
| 06/13 | 485 | 485 | 472 | 475 | -3.65% | 13,219,500 | 8255億2192万 | -7.05% | 5.31 | 0.49 |
| 06/10 | 492 | 497 | 490 | 493 | +0.2% | 12,412,100 | 8568億486万 | -4.27% | 5.51 | 0.51 |
| 06/09 | 498 | 498 | 491 | 492 | -1.99% | 15,337,700 | 8550億6692万 | -5.02% | 5.5 | 0.51 |
| 06/08 | 503 | 505 | 497 | 502 | -0.59% | 14,304,600 | 8724億4633万 | -3.65% | 5.61 | 0.52 |
| 06/07 | 504 | 509 | 502 | 505 | +0.6% | 8,918,200 | 8776億6015万 | -3.63% | 5.64 | 0.52 |
| 06/06 | 500 | 502 | 495 | 502 | -1.18% | 10,771,000 | 8724億4633万 | -4.92% | 5.61 | 0.52 |
| 06/03 | 507 | 509 | 503 | 508 | -0.2% | 7,581,700 | 8828億7397万 | -4.51% | 5.67 | 0.52 |
| 06/02 | 523 | 523 | 507 | 509 | -3.23% | 10,925,800 | 8846億1191万 | -5.04% | 5.69 | 0.52 |
| 06/01 | 526 | 532 | 524 | 526 | -1.31% | 8,668,300 | 9141億5691万 | -2.59% | 5.88 | 0.54 |
| 05/31 | 525 | 533 | 523 | 533 | +1.72% | 10,752,800 | 9263億2249万 | -1.84% | 5.95 | 0.55 |
| 05/30 | 520 | 525 | 518 | 524 | +1.35% | 8,567,700 | 9106億8103万 | -3.85% | 5.85 | 0.54 |
| 05/27 | 513 | 519 | 512 | 517 | +1.17% | 6,490,500 | 8985億1544万 | -5.66% | 5.78 | 0.53 |
| 05/26 | 520 | 521 | 510 | 511 | -0.78% | 6,689,700 | 8880億8779万 | -7.09% | 5.71 | 0.53 |
| 05/25 | 510 | 516 | 510 | 515 | +2.18% | 9,863,300 | 8950億3956万 | -6.87% | 5.75 | 0.53 |
| 05/24 | 506 | 508 | 502 | 504 | -0.79% | 7,568,100 | 8759億2221万 | -9.35% | 5.63 | 0.52 |
| 05/23 | 505 | 509 | 499 | 508 | +0.2% | 7,733,900 | 8828億7397万 | -8.96% | 5.67 | 0.52 |
| 05/20 | 510 | 511 | 503 | 507 | -1.55% | 12,445,300 | 8811億3603万 | -9.46% | 5.66 | 0.52 |
| 05/19 | 521 | 525 | 513 | 515 | -0.77% | 8,561,000 | 8950億3956万 | -8.36% | 5.75 | 0.53 |
| 05/18 | 513 | 523 | 512 | 519 | +1.17% | 10,154,200 | 9019億9132万 | -7.82% | 5.8 | 0.53 |
| 05/17 | 514 | 517 | 510 | 513 | +0.2% | 9,101,300 | 8915億6368万 | -8.88% | 5.73 | 0.53 |
| 05/16 | 511 | 517 | 509 | 512 | +0.39% | 7,561,600 | 8898億2574万 | -9.22% | 5.72 | 0.53 |
| 05/13 | 523 | 524 | 510 | 510 | -2.3% | 13,064,900 | 8863億4985万 | -9.73% | 5.7 | 0.53 |
| 05/12 | 518 | 523 | 512 | 522 | -0.38% | 11,835,500 | 9072億514万 | -7.94% | 5.83 | 0.54 |
| 05/11 | 536 | 537 | 518 | 524 | -1.32% | 29,473,600 | 9106億8103万 | -7.75% | 5.85 | 0.54 |
| 05/10 | 565 | 580 | 517 | 531 | -6.35% | 26,865,900 | 9228億4661万 | -6.84% | 5.93 | 0.55 |
| 05/09 | 564 | 571 | 563 | 567 | +0.89% | 6,498,900 | 9854億1249万 | -0.87% | 6.33 | 0.58 |
| 05/06 | 566 | 569 | 557 | 562 | -1.4% | 8,646,800 | 9767億2278万 | -1.92% | 6.28 | 0.58 |
| 05/02 | 561 | 571 | 558 | 570 | -2.73% | 11,103,600 | 9906億2631万 | -0.7% | 6.37 | 0.59 |
| 04/28 | 612 | 618 | 585 | 586 | -3.46% | 11,646,400 | 1兆184億 | +1.91% | 6.55 | 0.6 |
| 04/27 | 606 | 611 | 603 | 607 | +0.5% | 6,714,800 | 1兆549億 | +5.57% | 6.78 | 0.63 |
| 04/26 | 607 | 612 | 600 | 604 | -0.98% | 7,689,800 | 1兆497億 | +5.04% | 6.75 | 0.62 |
| 04/25 | 613 | 613 | 602 | 610 | 0% | 6,608,100 | 1兆601億 | +5.9% | 6.81 | 0.63 |
| 04/22 | 595 | 612 | 593 | 610 | +0.99% | 8,020,800 | 1兆601億 | +5.9% | 6.81 | 0.63 |
| 04/21 | 597 | 607 | 594 | 604 | +3.6% | 12,195,400 | 1兆497億 | +4.86% | 6.75 | 0.62 |
| 04/20 | 585 | 595 | 581 | 583 | +0.34% | 7,545,200 | 1兆132億 | +1.22% | 6.51 | 0.6 |
| 04/19 | 576 | 585 | 569 | 581 | +2.65% | 16,950,600 | 1兆97億 | +0.69% | 6.49 | 0.6 |
