PER
2016/07/04～2016/11/29
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 |
|---|
| 2024 | 1/1, 株式分割 1→4 |
| 2016 |
| 11/29 | 920 | 931 | 920 | 923 | -1.2% | 565,200 | 3934億4484万 | +1.49% | 8.92 | 1.1 |
| 11/28 | 925 | 935 | 913 | 934 | +1.22% | 654,000 | 3982億4295万 | +2.84% | 9.03 | 1.11 |
| 11/25 | 929 | 936 | 915 | 923 | -1.07% | 615,600 | 3934億4484万 | +1.71% | 8.92 | 1.1 |
| 11/24 | 933 | 935 | 926 | 933 | +1.08% | 773,600 | 3977億983万 | +2.92% | 9.02 | 1.11 |
| 11/22 | 925 | 926 | 918 | 923 | -0.14% | 536,800 | 3934億4484万 | +2.05% | 8.92 | 1.1 |
| 11/21 | 928 | 930 | 918 | 924 | +0.27% | 586,800 | 3939億7797万 | +2.41% | 8.94 | 1.1 |
| 11/18 | 938 | 938 | 919 | 921 | -0.94% | 569,200 | 3929億1172万 | +2.25% | 8.91 | 1.1 |
| 11/17 | 931 | 931 | 916 | 930 | -0.67% | 609,200 | 3966億4358万 | +3.45% | 9 | 1.11 |
| 11/16 | 921 | 941 | 921 | 936 | +2.88% | 693,200 | 3993億920万 | +4.38% | 9.06 | 1.11 |
| 11/15 | 928 | 931 | 904 | 910 | -1.49% | 637,600 | 3881億1361万 | +1.68% | 8.8 | 1.08 |
| 11/14 | 909 | 928 | 906 | 924 | +2.92% | 694,000 | 3939億7797万 | +3.21% | 8.94 | 1.1 |
| 11/11 | 913 | 920 | 894 | 898 | -0.28% | 622,800 | 3827億8238万 | +0.28% | 8.68 | 1.07 |
| 11/10 | 889 | 904 | 879 | 900 | +8.6% | 986,000 | 3838億4863万 | +0.45% | 8.71 | 1.07 |
| 11/09 | 885 | 894 | 816 | 829 | -5.96% | 1,103,200 | 3534億6061万 | -7.61% | 8.02 | 0.99 |
| 11/08 | 886 | 893 | 879 | 881 | -0.28% | 776,800 | 3758億5178万 | -2.08% | 8.52 | 1.05 |
| 11/07 | 894 | 898 | 883 | 884 | +1.87% | 609,600 | 3769億1803万 | -1.91% | 8.55 | 1.05 |
| 11/04 | 899 | 903 | 866 | 868 | -3.48% | 1,178,800 | 3699億8743万 | -3.93% | 8.39 | 1.03 |
| 11/02 | 900 | 911 | 898 | 899 | -1.91% | 691,600 | 3833億1550万 | -0.8% | 8.69 | 1.07 |
| 11/01 | 914 | 923 | 904 | 916 | -1.08% | 530,800 | 3907億7923万 | +0.91% | 8.86 | 1.09 |
| 10/31 | 910 | 926 | 910 | 926 | +0.14% | 746,000 | 3950億4421万 | +1.9% | 8.96 | 1.1 |
| 10/28 | 926 | 930 | 920 | 925 | +1.65% | 2,312,800 | 3945億1109万 | +1.65% | 8.95 | 1.1 |
| 10/27 | 904 | 920 | 904 | 910 | +0.83% | 658,000 | 3881億1361万 | -0.11% | 8.8 | 1.08 |
| 10/26 | 898 | 908 | 896 | 903 | -0.82% | 860,400 | 3849億1487万 | -0.93% | 8.73 | 1.07 |
| 10/25 | 895 | 913 | 895 | 910 | +1.68% | 547,600 | 3881億1361万 | -0.11% | 8.8 | 1.08 |
| 10/24 | 898 | 900 | 886 | 895 | -0.42% | 554,000 | 3817億1613万 | -1.65% | 8.66 | 1.07 |
| 10/21 | 908 | 908 | 896 | 899 | -0.69% | 657,200 | 3833億1550万 | -1.34% | 8.69 | 1.07 |
| 10/20 | 896 | 906 | 890 | 905 | +1.54% | 713,200 | 3859億8112万 | -0.77% | 8.75 | 1.08 |
| 10/19 | 888 | 893 | 885 | 891 | +0.56% | 597,200 | 3801億1677万 | -2.38% | 8.62 | 1.06 |
| 10/18 | 881 | 886 | 875 | 886 | +0.14% | 581,200 | 3779億8427万 | -3.14% | 8.57 | 1.05 |
| 10/17 | 880 | 885 | 874 | 885 | +0.28% | 496,800 | 3774億5115万 | -3.59% | 8.56 | 1.05 |
| 10/14 | 876 | 883 | 870 | 883 | +0.71% | 686,400 | 3763億8490万 | -4.18% | 8.54 | 1.05 |
| 10/13 | 885 | 889 | 870 | 876 | -0.28% | 693,600 | 3737億1929万 | -5.27% | 8.48 | 1.04 |
| 10/12 | 878 | 888 | 873 | 879 | -0.42% | 721,200 | 3747億8553万 | -5.51% | 8.5 | 1.05 |
| 10/11 | 913 | 913 | 878 | 883 | -3.68% | 1,061,600 | 3763億8490万 | -5.51% | 8.54 | 1.05 |
| 10/07 | 920 | 924 | 909 | 916 | -0.54% | 359,600 | 3907億7923万 | -2.42% | 8.86 | 1.09 |
| 10/06 | 938 | 945 | 919 | 921 | -0.54% | 614,400 | 3929億1172万 | -2.1% | 8.91 | 1.1 |
| 10/05 | 931 | 933 | 920 | 926 | +0.14% | 355,600 | 3950億4421万 | -1.67% | 8.96 | 1.1 |
| 10/04 | 921 | 931 | 920 | 925 | +1.37% | 302,800 | 3945億1109万 | -1.91% | 8.95 | 1.1 |
| 10/03 | 920 | 923 | 908 | 913 | +0.14% | 416,800 | 3891億7986万 | -3.13% | 8.83 | 1.09 |
| 09/30 | 909 | 920 | 901 | 911 | -2.67% | 495,600 | 3886億4673万 | -3.47% | 8.82 | 1.08 |
| 09/29 | 933 | 941 | 926 | 936 | +1.49% | 460,400 | 3993億920万 | -1.03% | 9.06 | 1.11 |
| 09/28 | 943 | 946 | 919 | 923 | -3.15% | 532,400 | 3934億4484万 | -2.48% | 8.92 | 1.1 |
| 09/27 | 930 | 953 | 923 | 953 | +0.79% | 552,400 | 4062億3980万 | +0.58% | 9.21 | 1.13 |
| 09/26 | 943 | 955 | 939 | 945 | -0.66% | 263,200 | 4030億4106万 | -0.21% | 9.14 | 1.12 |
| 09/23 | 946 | 951 | 931 | 951 | +0.53% | 560,400 | 4057億667万 | +0.45% | 9.2 | 1.13 |
| 09/21 | 906 | 949 | 890 | 946 | +3.84% | 880,000 | 4035億7418万 | -0.18% | 9.15 | 1.13 |
| 09/20 | 899 | 920 | 889 | 911 | +0.83% | 794,000 | 3886億4673万 | -3.88% | 8.82 | 1.08 |
| 09/16 | 904 | 905 | 890 | 904 | +0.98% | 475,600 | 3854億4800万 | -4.87% | 8.74 | 1.08 |
| 09/15 | 901 | 906 | 888 | 895 | -2.32% | 564,400 | 3817億1613万 | -6.09% | 8.66 | 1.07 |
| 09/14 | 915 | 923 | 908 | 916 | -0.81% | 479,200 | 3907億7923万 | -4.16% | 8.86 | 1.09 |
| 09/13 | 920 | 926 | 913 | 924 | +0.68% | 439,600 | 3939億7797万 | -3.47% | 8.94 | 1.1 |
| 09/12 | 933 | 934 | 914 | 918 | -3.42% | 664,000 | 3913億1235万 | -4.13% | 8.88 | 1.09 |
| 09/09 | 943 | 954 | 940 | 950 | -0.52% | 718,000 | 4051億7355万 | -0.63% | 9.19 | 1.13 |
| 09/08 | 973 | 973 | 946 | 955 | -2.18% | 622,400 | 4073億604万 | +0.21% | 9.24 | 1.14 |
| 09/07 | 970 | 980 | 970 | 976 | -0.76% | 323,600 | 4163億6914万 | +2.87% | 9.44 | 1.16 |
| 09/06 | 981 | 990 | 980 | 984 | +0.13% | 178,000 | 4195億6787万 | +4.1% | 9.52 | 1.17 |
| 09/05 | 1,010 | 1,013 | 981 | 983 | -1.26% | 295,200 | 4190億3475万 | +4.41% | 9.5 | 1.17 |
| 09/02 | 985 | 999 | 985 | 995 | +0.51% | 394,800 | 4243億6598万 | +6.19% | 9.63 | 1.18 |
| 09/01 | 970 | 995 | 968 | 990 | +1.93% | 667,600 | 4222億3349万 | +6.11% | 9.58 | 1.18 |
| 08/31 | 953 | 974 | 949 | 971 | +3.05% | 539,600 | 4142億3664万 | +4.44% | 9.4 | 1.16 |
| 08/30 | 940 | 944 | 938 | 943 | -0.66% | 322,800 | 4019億7481万 | +1.78% | 9.12 | 1.12 |
| 08/29 | 945 | 951 | 939 | 949 | +3.27% | 372,000 | 4046億4043万 | +2.57% | 9.18 | 1.13 |
| 08/26 | 939 | 941 | 919 | 919 | -3.54% | 513,600 | 3918億4547万 | -0.46% | 8.89 | 1.09 |
| 08/25 | 951 | 958 | 945 | 953 | +0.26% | 502,000 | 4062億3980万 | +3.2% | 9.21 | 1.13 |
| 08/24 | 946 | 953 | 941 | 950 | +1.06% | 348,000 | 4051億7355万 | +3.26% | 9.19 | 1.13 |
| 08/23 | 944 | 955 | 938 | 940 | -1.44% | 571,200 | 4009億857万 | +2.4% | 9.09 | 1.12 |
| 08/22 | 943 | 954 | 938 | 954 | +1.19% | 699,600 | 4067億7292万 | +4.12% | 9.23 | 1.14 |
| 08/19 | 955 | 960 | 941 | 943 | -1.82% | 580,000 | 4019億7481万 | +3.23% | 9.12 | 1.12 |
| 08/18 | 965 | 970 | 956 | 960 | -1.16% | 584,800 | 4094億3854万 | +5.49% | 9.29 | 1.14 |
| 08/17 | 950 | 975 | 949 | 971 | +2.24% | 454,000 | 4142億3664万 | +7.2% | 9.4 | 1.16 |
| 08/16 | 969 | 971 | 950 | 950 | -2.19% | 488,400 | 4051億7355万 | +5.56% | 9.19 | 1.13 |
| 08/15 | 968 | 978 | 960 | 971 | -0.13% | 547,600 | 4142億3664万 | +8.64% | 9.4 | 1.16 |
| 08/12 | 958 | 979 | 956 | 973 | +1.97% | 822,800 | 4147億6977万 | +9.64% | 9.41 | 1.16 |
| 08/10 | 943 | 955 | 934 | 954 | +0.26% | 514,000 | 4067億7292万 | +8.38% | 9.23 | 1.14 |
| 08/09 | 930 | 953 | 924 | 951 | +2.01% | 519,200 | 4057億667万 | +8.71% | 9.2 | 1.13 |
| 08/08 | 914 | 933 | 913 | 933 | +5.22% | 765,600 | 3977億983万 | +7.18% | 9.02 | 1.11 |
| 08/05 | 855 | 899 | 855 | 886 | +1.72% | 797,600 | 3779億8427万 | +2.46% | 8.57 | 1.05 |
| 08/04 | 855 | 871 | 849 | 871 | +1.9% | 487,600 | 3715億8680万 | +0.96% | 8.43 | 1.04 |
| 08/03 | 855 | 860 | 848 | 855 | -1.87% | 626,400 | 3646億5620万 | -0.58% | 8.27 | 1.02 |
| 08/02 | 868 | 881 | 865 | 871 | -1.55% | 480,000 | 3715億8680万 | +1.43% | 8.43 | 1.04 |
| 08/01 | 893 | 894 | 868 | 885 | -1.39% | 530,400 | 3774億5115万 | +3.15% | 8.56 | 1.05 |
| 07/29 | 888 | 911 | 869 | 898 | +1.13% | 879,200 | 3827億8238万 | +4.85% | 8.68 | 1.07 |
| 07/28 | 905 | 905 | 886 | 888 | -2.07% | 489,600 | 3785億1740万 | +3.56% | 8.59 | 1.06 |
| 07/27 | 896 | 914 | 894 | 906 | +2.26% | 506,800 | 3865億1424万 | +5.75% | 8.77 | 1.08 |
| 07/26 | 896 | 898 | 880 | 886 | -2.34% | 538,400 | 3779億8427万 | +3.41% | 8.57 | 1.05 |
| 07/25 | 905 | 921 | 905 | 908 | +0.28% | 498,800 | 3870億4737万 | +5.89% | 8.78 | 1.08 |
| 07/22 | 893 | 905 | 891 | 905 | -0.41% | 602,400 | 3859億8112万 | +5.85% | 8.75 | 1.08 |
| 07/21 | 913 | 920 | 899 | 909 | +1.54% | 588,000 | 3875億8049万 | +6.54% | 8.79 | 1.08 |
| 07/20 | 889 | 895 | 884 | 895 | +0.56% | 780,400 | 3817億1613万 | +5.17% | 8.66 | 1.07 |
| 07/19 | 898 | 899 | 873 | 890 | +0.42% | 504,400 | 3795億8364万 | +4.71% | 8.61 | 1.06 |
| 07/15 | 878 | 896 | 878 | 886 | +1.29% | 701,200 | 3779億8427万 | +4.51% | 8.57 | 1.05 |
| 07/14 | 866 | 880 | 864 | 875 | +1.45% | 882,400 | 3731億8617万 | +3.06% | 8.46 | 1.04 |
| 07/13 | 870 | 881 | 858 | 863 | +0.44% | 948,800 | 3678億5493万 | +1.47% | 8.34 | 1.03 |
| 07/12 | 856 | 870 | 853 | 859 | +3.62% | 738,000 | 3662億5556万 | +0.91% | 8.31 | 1.02 |
| 07/11 | 815 | 839 | 815 | 829 | +4.41% | 631,600 | 3534億6061万 | -2.84% | 8.02 | 0.99 |
| 07/08 | 804 | 811 | 790 | 794 | -0.78% | 916,400 | 3385億3316万 | -7.27% | 7.68 | 0.94 |
| 07/07 | 800 | 816 | 795 | 800 | -0.78% | 610,000 | 3411億9878万 | -7.08% | 7.74 | 0.95 |
| 07/06 | 833 | 868 | 795 | 806 | -1.68% | 1,590,000 | 3438億6439万 | -6.79% | 7.8 | 0.96 |
| 07/05 | 823 | 826 | 810 | 820 | -0.91% | 634,000 | 3497億2875万 | -5.86% | 7.93 | 0.98 |
| 07/04 | 821 | 835 | 814 | 828 | +0.76% | 636,400 | 3529億2749万 | -5.64% | 8 | 0.99 |
