PER
2015/09/16～2016/02/17
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 |
| 02/17 | 1,477 | 1,507 | 1,435 | 1,464 | -0.88% | 1,854,500 | 7362億2010万 | -0.61% | 7.51 | 1.16 |
| 02/16 | 1,497 | 1,499 | 1,471 | 1,477 | -2.57% | 1,526,500 | 7427億5757万 | +0.27% | 7.58 | 1.17 |
| 02/15 | 1,471 | 1,523 | 1,450 | 1,516 | +6.46% | 2,184,400 | 7623億6999万 | +2.92% | 7.78 | 1.2 |
| 02/12 | 1,433 | 1,469 | 1,412 | 1,424 | -1.45% | 2,817,000 | 7161億480万 | -3.26% | 7.3 | 1.13 |
| 02/10 | 1,506 | 1,514 | 1,425 | 1,445 | -3.86% | 2,673,200 | 7266億6533万 | -2.03% | 7.41 | 1.15 |
| 02/09 | 1,501 | 1,519 | 1,482 | 1,503 | -3.16% | 1,950,300 | 7558億3252万 | +1.76% | 7.71 | 1.19 |
| 02/08 | 1,504 | 1,556 | 1,502 | 1,552 | +2.65% | 1,355,600 | 7804億7377万 | +5.15% | 7.96 | 1.23 |
| 02/05 | 1,513 | 1,523 | 1,498 | 1,512 | -1.95% | 1,351,000 | 7603億5846万 | +2.51% | 7.75 | 1.2 |
| 02/04 | 1,536 | 1,558 | 1,524 | 1,542 | -0.13% | 1,469,000 | 7754億4494万 | +4.54% | 7.91 | 1.22 |
| 02/03 | 1,569 | 1,577 | 1,519 | 1,544 | -2.4% | 1,594,100 | 7764億5071万 | +4.82% | 7.92 | 1.22 |
| 02/02 | 1,535 | 1,582 | 1,533 | 1,582 | +1.54% | 2,285,000 | 7955億6024万 | +7.62% | 8.11 | 1.25 |
| 02/01 | 1,518 | 1,558 | 1,512 | 1,558 | +4.01% | 3,051,200 | 7834億9106万 | +6.2% | 7.99 | 1.24 |
| 01/29 | 1,445 | 1,505 | 1,432 | 1,498 | +7.38% | 4,654,200 | 7533億1811万 | +2.25% | 7.68 | 1.19 |
| 01/28 | 1,410 | 1,420 | 1,391 | 1,395 | -1.55% | 1,362,900 | 7015億2120万 | -4.78% | 7.15 | 1.11 |
| 01/27 | 1,387 | 1,422 | 1,384 | 1,417 | +3.66% | 1,406,100 | 7125億8462万 | -3.47% | 7.27 | 1.12 |
| 01/26 | 1,393 | 1,397 | 1,363 | 1,367 | -2.98% | 1,893,100 | 6874億4049万 | -7.07% | 7.01 | 1.08 |
| 01/25 | 1,417 | 1,420 | 1,392 | 1,409 | +0.93% | 1,646,200 | 7085億6156万 | -4.34% | 7.23 | 1.12 |
| 01/22 | 1,360 | 1,400 | 1,349 | 1,396 | +4.96% | 2,247,500 | 7020億2408万 | -5.29% | 7.16 | 1.11 |
| 01/21 | 1,407 | 1,420 | 1,330 | 1,330 | -5.61% | 3,553,600 | 6688億3383万 | -9.89% | 6.82 | 1.05 |
| 01/20 | 1,495 | 1,495 | 1,405 | 1,409 | -5.31% | 2,578,200 | 7085億6156万 | -4.8% | 7.23 | 1.12 |
| 01/19 | 1,482 | 1,517 | 1,476 | 1,488 | -0.27% | 1,915,300 | 7482億8928万 | +0.47% | 7.63 | 1.18 |
| 01/18 | 1,482 | 1,495 | 1,468 | 1,492 | -1.32% | 1,733,400 | 7503億81万 | +0.88% | 7.65 | 1.18 |
| 01/15 | 1,515 | 1,519 | 1,495 | 1,512 | +2.44% | 3,467,700 | 7603億5846万 | +2.51% | 7.75 | 1.2 |
| 01/14 | 1,476 | 1,491 | 1,447 | 1,476 | -2.25% | 1,763,400 | 7422億5469万 | +0.2% | 7.57 | 1.17 |
| 01/13 | 1,489 | 1,517 | 1,475 | 1,510 | +3.07% | 2,766,000 | 7593億5270万 | +2.65% | 7.74 | 1.2 |
| 01/12 | 1,467 | 1,508 | 1,465 | 1,465 | -0.41% | 3,437,600 | 7367億2298万 | -0.34% | 7.51 | 1.16 |
| 01/08 | 1,513 | 1,513 | 1,470 | 1,471 | -2.06% | 2,575,900 | 7397億4028万 | 0% | 7.54 | 1.17 |
| 01/07 | 1,498 | 1,517 | 1,488 | 1,502 | +0.33% | 2,728,800 | 7553億2964万 | +2.04% | 7.7 | 1.19 |
| 01/06 | 1,513 | 1,530 | 1,485 | 1,497 | -0.47% | 1,916,500 | 7528億1522万 | +1.91% | 7.68 | 1.19 |
| 01/05 | 1,470 | 1,510 | 1,469 | 1,504 | +1.62% | 2,167,700 | 7563億3540万 | +2.31% | 7.71 | 1.19 |
| 01/04 | 1,500 | 1,507 | 1,476 | 1,480 | -2.63% | 1,141,800 | 7442億6622万 | +0.68% | 7.59 | 1.17 |
| 2015 |
| 12/30 | 1,510 | 1,523 | 1,501 | 1,520 | +0.93% | 1,160,500 | 7643億8152万 | +3.33% | 7.8 | 1.21 |
| 12/29 | 1,498 | 1,509 | 1,468 | 1,506 | +0.4% | 756,300 | 7573億4117万 | +2.38% | 7.72 | 1.19 |
| 12/28 | 1,475 | 1,505 | 1,474 | 1,500 | +2.74% | 672,300 | 7543億2387万 | +1.97% | 7.69 | 1.19 |
| 12/25 | 1,510 | 1,510 | 1,455 | 1,460 | -2.86% | 1,216,700 | 7342億857万 | -0.88% | 7.49 | 1.16 |
| 12/24 | 1,520 | 1,533 | 1,502 | 1,503 | -0.53% | 1,181,900 | 7558億3252万 | +1.97% | 7.71 | 1.19 |
| 12/22 | 1,505 | 1,518 | 1,486 | 1,511 | +0.33% | 1,758,800 | 7598億5558万 | +2.16% | 7.75 | 1.2 |
| 12/21 | 1,469 | 1,510 | 1,459 | 1,506 | +2.52% | 2,176,700 | 7573億4117万 | +1.62% | 7.72 | 1.19 |
| 12/18 | 1,475 | 1,522 | 1,460 | 1,469 | -0.94% | 2,907,200 | 7387億3451万 | -1.14% | 7.53 | 1.16 |
| 12/17 | 1,452 | 1,495 | 1,450 | 1,483 | +3.63% | 2,801,400 | 7457億7487万 | -0.6% | 7.61 | 1.18 |
| 12/16 | 1,428 | 1,440 | 1,418 | 1,431 | +0.56% | 2,028,500 | 7196億2497万 | -4.41% | 7.34 | 1.13 |
| 12/15 | 1,447 | 1,450 | 1,419 | 1,423 | -1.66% | 1,850,100 | 7156億191万 | -5.32% | 7.3 | 1.13 |
| 12/14 | 1,438 | 1,452 | 1,420 | 1,447 | +0.63% | 1,908,900 | 7276億7110万 | -4.36% | 7.42 | 1.15 |
| 12/11 | 1,417 | 1,445 | 1,417 | 1,438 | -0.14% | 1,833,700 | 7231億4515万 | -5.46% | 7.38 | 1.14 |
| 12/10 | 1,410 | 1,454 | 1,406 | 1,440 | +1.55% | 2,756,100 | 7241億5092万 | -5.88% | 7.39 | 1.14 |
| 12/09 | 1,408 | 1,428 | 1,406 | 1,418 | +0.5% | 1,359,500 | 7130億8750万 | -7.74% | 7.27 | 1.12 |
| 12/08 | 1,440 | 1,447 | 1,409 | 1,411 | -2.15% | 1,640,900 | 7095億6732万 | -8.79% | 7.24 | 1.12 |
| 12/07 | 1,456 | 1,466 | 1,441 | 1,442 | -0.14% | 1,508,500 | 7251億5668万 | -7.5% | 7.4 | 1.14 |
| 12/04 | 1,457 | 1,461 | 1,439 | 1,444 | -1.97% | 2,301,800 | 7261億6245万 | -7.97% | 7.41 | 1.14 |
| 12/03 | 1,483 | 1,488 | 1,471 | 1,473 | -1.47% | 1,654,700 | 7407億4604万 | -6.95% | 7.55 | 1.17 |
| 12/02 | 1,492 | 1,514 | 1,490 | 1,495 | +0.54% | 1,522,700 | 7518億946万 | -6.33% | 7.67 | 1.19 |
| 12/01 | 1,455 | 1,498 | 1,451 | 1,487 | +2.84% | 2,189,300 | 7477億8640万 | -7.52% | 7.63 | 1.18 |
| 11/30 | 1,501 | 1,510 | 1,431 | 1,446 | -3.73% | 3,946,000 | 7271億6821万 | -10.74% | 7.42 | 1.15 |
| 11/27 | 1,515 | 1,526 | 1,502 | 1,502 | -0.86% | 1,758,100 | 7553億2964万 | -8.02% | 7.7 | 1.19 |
| 11/26 | 1,515 | 1,527 | 1,506 | 1,515 | +0.07% | 1,434,700 | 7618億6711万 | -7.85% | 7.77 | 1.2 |
| 11/25 | 1,500 | 1,529 | 1,496 | 1,514 | +0.93% | 2,356,900 | 7613億6423万 | -8.35% | 7.77 | 1.2 |
| 11/24 | 1,536 | 1,539 | 1,496 | 1,500 | -1.9% | 2,986,300 | 7543億2387万 | -9.69% | 7.69 | 1.19 |
| 11/20 | 1,530 | 1,533 | 1,521 | 1,529 | 0% | 2,857,900 | 7689億747万 | -8.55% | 7.84 | 1.21 |
| 11/19 | 1,528 | 1,534 | 1,515 | 1,529 | +2.07% | 4,382,300 | 7689億747万 | -8.99% | 7.84 | 1.21 |
| 11/18 | 1,505 | 1,521 | 1,492 | 1,498 | -7.53% | 7,826,200 | 7533億1811万 | -11.2% | 7.68 | 1.19 |
| 11/17 | 1,610 | 1,632 | 1,596 | 1,620 | +2.08% | 1,646,900 | 8146億6978万 | -4.54% | 8.31 | 1.28 |
| 11/16 | 1,570 | 1,601 | 1,568 | 1,587 | -0.69% | 998,000 | 7980億7466万 | -6.81% | 8.14 | 1.26 |
| 11/13 | 1,606 | 1,616 | 1,588 | 1,598 | -1.9% | 1,317,700 | 8036億637万 | -6.44% | 8.2 | 1.27 |
| 11/12 | 1,613 | 1,631 | 1,610 | 1,629 | +1.37% | 1,357,900 | 8191億9573万 | -4.9% | 8.35 | 1.29 |
| 11/11 | 1,605 | 1,617 | 1,589 | 1,607 | +0.82% | 1,750,100 | 8081億3231万 | -6.35% | 8.24 | 1.27 |
| 11/10 | 1,633 | 1,638 | 1,582 | 1,594 | -3.86% | 2,183,300 | 8015億9484万 | -7.22% | 8.18 | 1.26 |
| 11/09 | 1,659 | 1,663 | 1,635 | 1,658 | +0.48% | 1,311,000 | 8337億7932万 | -3.6% | 8.5 | 1.31 |
| 11/06 | 1,669 | 1,682 | 1,630 | 1,650 | -0.36% | 1,405,900 | 8297億5626万 | -4.07% | 8.46 | 1.31 |
| 11/05 | 1,642 | 1,657 | 1,619 | 1,656 | +1.72% | 1,501,000 | 8327億7356万 | -3.66% | 8.49 | 1.31 |
| 11/04 | 1,685 | 1,691 | 1,623 | 1,628 | -1.99% | 1,812,400 | 8186億9284万 | -5.07% | 8.35 | 1.29 |
| 11/02 | 1,685 | 1,695 | 1,659 | 1,661 | -2.75% | 1,305,700 | 8352億8797万 | -3.21% | 8.52 | 1.32 |
| 10/30 | 1,683 | 1,710 | 1,663 | 1,708 | +1.01% | 2,470,100 | 8589億2345万 | -0.41% | 8.76 | 1.35 |
| 10/29 | 1,679 | 1,709 | 1,673 | 1,691 | -6% | 3,123,500 | 8503億7445万 | -1.17% | 8.67 | 1.34 |
| 10/28 | 1,784 | 1,803 | 1,780 | 1,799 | +0.56% | 472,300 | 9046億8577万 | +5.33% | 9.23 | 1.43 |
| 10/27 | 1,804 | 1,818 | 1,785 | 1,789 | -1.11% | 1,123,700 | 8996億5694万 | +5.24% | 9.18 | 1.42 |
| 10/26 | 1,820 | 1,835 | 1,807 | 1,809 | +0.89% | 937,700 | 9097億1459万 | +6.91% | 9.28 | 1.43 |
| 10/23 | 1,800 | 1,814 | 1,785 | 1,793 | +1.24% | 1,262,500 | 9016億6847万 | +6.47% | 9.2 | 1.42 |
| 10/22 | 1,750 | 1,780 | 1,743 | 1,771 | +0.4% | 935,400 | 8906億505万 | +5.67% | 9.08 | 1.4 |
| 10/21 | 1,718 | 1,766 | 1,711 | 1,764 | +2.74% | 1,151,700 | 8870億8487万 | +5.82% | 9.05 | 1.4 |
| 10/20 | 1,758 | 1,765 | 1,710 | 1,717 | -1.6% | 1,443,600 | 8634億4939万 | +3.43% | 8.81 | 1.36 |
| 10/19 | 1,743 | 1,759 | 1,725 | 1,745 | -0.91% | 1,109,100 | 8775億3011万 | +5.44% | 8.95 | 1.38 |
| 10/16 | 1,750 | 1,774 | 1,742 | 1,761 | +1.62% | 1,334,200 | 8855億7623万 | +6.99% | 9.03 | 1.4 |
| 10/15 | 1,711 | 1,734 | 1,701 | 1,733 | +1.05% | 1,064,000 | 8714億9551万 | +5.74% | 8.89 | 1.37 |
| 10/14 | 1,745 | 1,755 | 1,709 | 1,715 | -1.83% | 1,165,800 | 8624億4363万 | +5.09% | 8.8 | 1.36 |
| 10/13 | 1,738 | 1,774 | 1,738 | 1,747 | -0.85% | 1,195,800 | 8785億3587万 | +7.51% | 8.96 | 1.38 |
| 10/09 | 1,730 | 1,763 | 1,718 | 1,762 | +2.74% | 1,034,300 | 8860億7911万 | +8.9% | 9.04 | 1.4 |
| 10/08 | 1,734 | 1,736 | 1,708 | 1,715 | -1.1% | 829,400 | 8624億4363万 | +6.52% | 8.8 | 1.36 |
| 10/07 | 1,710 | 1,739 | 1,700 | 1,734 | +2.36% | 1,149,800 | 8719億9840万 | +7.84% | 8.89 | 1.37 |
| 10/06 | 1,691 | 1,699 | 1,664 | 1,694 | +1.68% | 1,097,800 | 8518億8309万 | +5.48% | 8.69 | 1.34 |
| 10/05 | 1,663 | 1,668 | 1,636 | 1,666 | +1.28% | 1,000,200 | 8378億238万 | +3.87% | 8.54 | 1.32 |
| 10/02 | 1,636 | 1,673 | 1,629 | 1,645 | -0.54% | 837,000 | 8272億4185万 | +2.68% | 8.44 | 1.3 |
| 10/01 | 1,630 | 1,664 | 1,597 | 1,654 | +2.29% | 1,127,500 | 8317億6779万 | +3.57% | 8.48 | 1.31 |
| 09/30 | 1,582 | 1,620 | 1,554 | 1,617 | +3.19% | 1,445,600 | 8131億6113万 | +1.38% | 8.29 | 1.28 |
| 09/29 | 1,609 | 1,610 | 1,565 | 1,567 | -4.57% | 1,196,500 | 7880億1701万 | -2% | 8.04 | 1.24 |
| 09/28 | 1,642 | 1,674 | 1,611 | 1,642 | -0.3% | 1,105,000 | 8257億3320万 | +1.99% | 8.42 | 1.3 |
| 09/25 | 1,600 | 1,650 | 1,576 | 1,647 | +2.87% | 1,541,100 | 8282億4761万 | +1.67% | 8.45 | 1.31 |
| 09/24 | 1,605 | 1,629 | 1,581 | 1,601 | -0.25% | 2,304,500 | 8051億1501万 | -1.66% | 8.21 | 1.27 |
| 09/18 | 1,618 | 1,632 | 1,569 | 1,605 | -0.31% | 2,520,200 | 8071億2654万 | -2.07% | 8.23 | 1.27 |
| 09/17 | 1,584 | 1,615 | 1,575 | 1,610 | +2.22% | 1,919,000 | 8096億4096万 | -2.37% | 8.26 | 1.28 |
| 09/16 | 1,635 | 1,641 | 1,552 | 1,575 | -2.72% | 2,424,000 | 7920億4007万 | -5.12% | 8.08 | 1.25 |
