PER
- 2009年12月30日
- 17.52倍
- 2010年12月30日
- 9.65倍
- 2011年12月27日
- 9.92倍
- 2012年12月28日
- 8.86倍
- 2013年12月30日
- 6.43倍
- 2014年12月30日
- 9.96倍
- 2015年12月30日
- 9.46倍
2016/01/13～2016/06/27
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 | ||||||||||
| 06/27 | 247 | 261 | 247 | 261 | +8.75% | 32,000 | 116億5619万 | +3.98% | 15.18 | 0.5 |
| 06/24 | 252 | 252 | 240 | 240 | -5.51% | 21,000 | 107億1834万 | -4.38% | 13.96 | 0.46 |
| 06/23 | 251 | 254 | 251 | 254 | +2.01% | 20,000 | 113億4357万 | +0.79% | 14.77 | 0.48 |
| 06/22 | 244 | 250 | 244 | 249 | +0.81% | 16,000 | 111億2027万 | -1.19% | 14.48 | 0.48 |
| 06/21 | 247 | 247 | 247 | 247 | 0% | 50,000 | 110億3095万 | -1.98% | 14.37 | 0.47 |
| 06/20 | 244 | 247 | 244 | 247 | +2.92% | 15,000 | 110億3095万 | -2.37% | 14.37 | 0.47 |
| 06/17 | 238 | 240 | 238 | 240 | +0.84% | 6,000 | 107億1834万 | -5.14% | 13.96 | 0.46 |
| 06/16 | 240 | 240 | 238 | 238 | -2.86% | 4,000 | 106億2902万 | -6.3% | 13.84 | 0.45 |
| 06/15 | 242 | 245 | 235 | 245 | +1.24% | 26,000 | 109億4163万 | -3.92% | 14.25 | 0.47 |
| 06/14 | 246 | 246 | 242 | 242 | -3.59% | 13,000 | 108億765万 | -5.1% | 14.08 | 0.46 |
| 06/13 | 249 | 251 | 245 | 251 | 0% | 63,000 | 112億959万 | -1.95% | 14.6 | 0.48 |
| 06/10 | 256 | 256 | 251 | 251 | -1.95% | 21,000 | 112億959万 | -1.95% | 14.6 | 0.48 |
| 06/09 | 256 | 256 | 256 | 256 | -0.39% | 2,000 | 114億3289万 | 0% | 14.89 | 0.49 |
| 06/08 | 256 | 257 | 256 | 257 | +0.78% | 4,000 | 114億7755万 | +0.39% | 14.95 | 0.49 |
| 06/07 | 256 | 256 | 255 | 255 | -0.39% | 6,000 | 113億8823万 | -0.39% | 14.83 | 0.49 |
| 06/06 | 256 | 256 | 256 | 256 | 0% | 2,000 | 114億3289万 | -0.39% | 14.89 | 0.49 |
| 06/03 | 252 | 256 | 252 | 256 | +1.19% | 5,000 | 114億3289万 | -0.39% | 14.89 | 0.49 |
| 06/02 | 257 | 257 | 253 | 253 | -0.78% | 11,000 | 112億9891万 | -1.56% | 14.72 | 0.48 |
| 06/01 | 255 | 255 | 255 | 255 | 0% | 1,000 | 113億8823万 | -1.16% | 14.83 | 0.49 |
| 05/31 | 255 | 255 | 255 | 255 | +1.59% | 1,000 | 113億8823万 | -1.16% | 14.83 | 0.49 |
| 05/30 | 250 | 251 | 250 | 251 | +0.4% | 14,000 | 112億959万 | -2.71% | 14.6 | 0.48 |
| 05/27 | 252 | 255 | 250 | 250 | -2.34% | 46,000 | 111億6493万 | -3.1% | 14.54 | 0.48 |
| 05/26 | 255 | 256 | 255 | 256 | +0.39% | 3,000 | 114億3289万 | -0.78% | 14.89 | 0.49 |
| 05/25 | 255 | 255 | 255 | 255 | +0.39% | 1,000 | 113億8823万 | -1.16% | 14.83 | 0.49 |
| 05/24 | 258 | 258 | 254 | 254 | -2.31% | 4,000 | 113億4357万 | -1.55% | 14.77 | 0.48 |
| 05/23 | 255 | 260 | 255 | 260 | +1.17% | 15,000 | 116億1153万 | +0.78% | 15.12 | 0.5 |
| 05/20 | 260 | 260 | 257 | 257 | -1.15% | 11,000 | 114億7755万 | -0.39% | 14.95 | 0.49 |
| 05/19 | 259 | 260 | 259 | 260 | +1.96% | 16,000 | 116億1153万 | +0.78% | 15.12 | 0.5 |
| 05/18 | 252 | 259 | 252 | 255 | -1.92% | 16,000 | 113億8823万 | -1.16% | 14.83 | 0.49 |
| 05/17 | 258 | 260 | 258 | 260 | +0.78% | 3,000 | 116億1153万 | +1.17% | 15.12 | 0.5 |
| 05/13 | 257 | 258 | 257 | 258 | -0.77% | 6,000 | 115億2221万 | +0.39% | 15.01 | 0.49 |
| 05/12 | 260 | 260 | 260 | 260 | 0% | 6,000 | 116億1153万 | +1.56% | 15.12 | 0.5 |
| 05/11 | 257 | 261 | 257 | 260 | +0.39% | 6,000 | 116億1153万 | +1.56% | 15.12 | 0.5 |
| 05/10 | 257 | 260 | 257 | 259 | +0.78% | 15,000 | 115億6687万 | +1.57% | 15.06 | 0.49 |
| 05/09 | 255 | 258 | 252 | 257 | +0.78% | 16,000 | 114億7755万 | +0.78% | 14.95 | 0.49 |
| 05/06 | 256 | 258 | 246 | 255 | -0.39% | 20,000 | 113億8823万 | +0.39% | 14.83 | 0.49 |
| 05/02 | 258 | 258 | 251 | 256 | -0.78% | 9,000 | 114億3289万 | +0.79% | 14.89 | 0.49 |
| 04/28 | 260 | 262 | 258 | 258 | -0.77% | 17,000 | 115億2221万 | +1.57% | 15.01 | 0.49 |
| 04/27 | 261 | 261 | 260 | 260 | -0.38% | 9,000 | 116億1153万 | +2.77% | 15.12 | 0.5 |
| 04/26 | 261 | 262 | 261 | 261 | -0.76% | 3,000 | 116億5619万 | +3.16% | 15.18 | 0.5 |
| 04/25 | 264 | 264 | 261 | 263 | -0.38% | 35,000 | 117億4551万 | +4.37% | 15.3 | 0.5 |
| 04/22 | 261 | 264 | 260 | 264 | +1.15% | 22,000 | 117億9017万 | +4.76% | 15.36 | 0.5 |
| 04/21 | 257 | 261 | 257 | 261 | +1.16% | 41,000 | 116億5619万 | +3.98% | 15.18 | 0.5 |
| 04/20 | 257 | 260 | 253 | 258 | 0% | 17,000 | 115億2221万 | +3.2% | 15.01 | 0.49 |
| 04/19 | 253 | 258 | 253 | 258 | 0% | 6,000 | 115億2221万 | +3.61% | 15.01 | 0.49 |
| 04/15 | 256 | 259 | 256 | 258 | +0.78% | 10,000 | 115億2221万 | +3.61% | 15.01 | 0.49 |
| 04/14 | 255 | 258 | 255 | 256 | +0.79% | 11,000 | 114億3289万 | +3.23% | 14.89 | 0.49 |
| 04/13 | 253 | 255 | 250 | 254 | -0.39% | 24,000 | 113億4357万 | +2.42% | 14.77 | 0.48 |
| 04/12 | 249 | 256 | 249 | 255 | +0.39% | 32,000 | 113億8823万 | +2.82% | 14.83 | 0.49 |
| 04/11 | 257 | 257 | 241 | 254 | -1.93% | 45,000 | 113億4357万 | +2.83% | 14.77 | 0.48 |
| 04/08 | 256 | 259 | 252 | 259 | -0.38% | 28,000 | 115億6687万 | +4.86% | 15.06 | 0.49 |
| 04/07 | 257 | 266 | 257 | 260 | +6.56% | 113,000 | 116億1153万 | +5.69% | 15.12 | 0.5 |
| 04/05 | 244 | 244 | 244 | 244 | 0% | 5,000 | 108億9697万 | -0.41% | 14.19 | 0.47 |
| 04/04 | 249 | 249 | 244 | 244 | +0.41% | 6,000 | 108億9697万 | -0.41% | 14.19 | 0.47 |
| 04/01 | 246 | 246 | 243 | 243 | -1.62% | 6,000 | 108億5231万 | -0.82% | 14.13 | 0.46 |
| 03/31 | 247 | 247 | 247 | 247 | 0% | 1,000 | 110億3095万 | +0.82% | 14.37 | 0.47 |
| 03/30 | 247 | 247 | 247 | 247 | -0.8% | 2,000 | 110億3095万 | +0.82% | 14.37 | 0.47 |
| 03/29 | 250 | 250 | 248 | 249 | 0% | 16,000 | 111億2027万 | +1.63% | 14.48 | 0.48 |
| 03/28 | 248 | 249 | 248 | 249 | +0.81% | 2,000 | 111億2027万 | +1.63% | 14.48 | 0.48 |
| 03/25 | 247 | 247 | 247 | 247 | 0% | 1,000 | 110億3095万 | +0.82% | 14.37 | 0.47 |
| 03/24 | 247 | 247 | 247 | 247 | +0.82% | 2,000 | 110億3095万 | +1.23% | 14.37 | 0.47 |
| 03/23 | 249 | 249 | 245 | 245 | -2% | 2,000 | 109億4163万 | +0.41% | 14.25 | 0.47 |
| 03/22 | 244 | 250 | 244 | 250 | +1.21% | 16,000 | 111億6493万 | +2.04% | 14.54 | 0.48 |
| 03/18 | 247 | 247 | 247 | 247 | 0% | 4,000 | 110億3095万 | +0.82% | 14.37 | 0.47 |
| 03/15 | 241 | 247 | 241 | 247 | +0.82% | 7,000 | 110億3095万 | +0.82% | 14.37 | 0.47 |
| 03/14 | 245 | 245 | 245 | 245 | +0.41% | 1,000 | 109億4163万 | 0% | 14.25 | 0.47 |
| 03/11 | 244 | 244 | 244 | 244 | +1.67% | 2,000 | 108億9697万 | -0.41% | 14.19 | 0.47 |
| 03/09 | 240 | 240 | 240 | 240 | -1.23% | 8,000 | 107億1834万 | -2.04% | 13.96 | 0.46 |
| 03/08 | 244 | 244 | 243 | 243 | -0.41% | 20,000 | 108億5231万 | -0.82% | 14.13 | 0.46 |
| 03/07 | 243 | 249 | 243 | 244 | +0.41% | 24,000 | 108億9697万 | -0.41% | 14.19 | 0.47 |
| 03/04 | 243 | 243 | 243 | 243 | -1.22% | 2,000 | 108億5231万 | -0.82% | 14.13 | 0.46 |
| 03/03 | 242 | 246 | 242 | 246 | -1.6% | 11,000 | 109億8629万 | 0% | 14.31 | 0.47 |
| 03/02 | 250 | 250 | 250 | 250 | +3.31% | 5,000 | 111億6493万 | +2.04% | 14.54 | 0.48 |
| 03/01 | 242 | 242 | 242 | 242 | -1.22% | 1,000 | 108億765万 | -1.63% | 14.08 | 0.46 |
| 02/29 | 245 | 247 | 245 | 245 | 0% | 11,000 | 109億4163万 | -0.41% | 14.25 | 0.47 |
| 02/26 | 245 | 245 | 245 | 245 | +1.66% | 3,000 | 109億4163万 | -0.41% | 14.25 | 0.47 |
| 02/19 | 245 | 245 | 241 | 241 | -2.43% | 4,000 | 107億6300万 | -2.43% | 14.02 | 0.46 |
| 02/18 | 247 | 247 | 247 | 247 | +2.07% | 1,000 | 110億3095万 | 0% | 14.37 | 0.47 |
| 02/17 | 242 | 242 | 242 | 242 | +0.41% | 1,000 | 108億765万 | -2.02% | 14.08 | 0.46 |
| 02/15 | 241 | 241 | 241 | 241 | 0% | 3,000 | 107億6300万 | -2.82% | 14.02 | 0.46 |
| 02/12 | 241 | 241 | 241 | 241 | 0% | 2,000 | 107億6300万 | -3.21% | 14.02 | 0.46 |
| 02/10 | 245 | 245 | 241 | 241 | -1.63% | 10,000 | 107億6300万 | -3.21% | 14.02 | 0.46 |
| 02/09 | 246 | 246 | 245 | 245 | 0% | 6,000 | 109億4163万 | -2% | 14.25 | 0.47 |
| 02/05 | 246 | 246 | 245 | 245 | -0.41% | 5,000 | 109億4163万 | -2% | 14.25 | 0.47 |
| 02/04 | 246 | 246 | 246 | 246 | 0% | 1,000 | 109億8629万 | -1.99% | 14.31 | 0.47 |
| 02/03 | 246 | 246 | 246 | 246 | -3.15% | 3,000 | 109億8629万 | -2.38% | 14.31 | 0.47 |
| 02/02 | 254 | 254 | 254 | 254 | +2.01% | 5,000 | 113億4357万 | +0.79% | 14.77 | 0.48 |
| 02/01 | 249 | 249 | 249 | 249 | -0.4% | 1,000 | 111億2027万 | -1.19% | 14.48 | 0.48 |
| 01/29 | 250 | 250 | 250 | 250 | +2.04% | 5,000 | 111億6493万 | -1.19% | 14.54 | 0.48 |
| 01/27 | 245 | 245 | 245 | 245 | 0% | 1,000 | 109億4163万 | -3.16% | 14.25 | 0.47 |
| 01/26 | 251 | 251 | 238 | 245 | -2.39% | 18,000 | 109億4163万 | -3.54% | 14.25 | 0.47 |
| 01/25 | 246 | 251 | 246 | 251 | +2.45% | 3,000 | 112億959万 | -1.57% | 14.6 | 0.48 |
| 01/22 | 245 | 245 | 245 | 245 | 0% | 5,000 | 109億4163万 | -3.92% | 14.25 | 0.47 |
| 01/21 | 245 | 245 | 245 | 245 | -0.41% | 1,000 | 109億4163万 | -4.3% | 14.25 | 0.47 |
| 01/20 | 246 | 246 | 246 | 246 | -1.6% | 8,000 | 109億8629万 | -3.91% | 14.31 | 0.47 |
| 01/19 | 253 | 253 | 250 | 250 | +4.17% | 4,000 | 111億6493万 | -2.72% | 14.54 | 0.48 |
| 01/18 | 253 | 253 | 240 | 240 | -4.76% | 21,000 | 107億1834万 | -6.61% | 13.96 | 0.46 |
| 01/15 | 253 | 253 | 252 | 252 | 0% | 2,000 | 112億5425万 | -2.33% | 14.66 | 0.48 |
| 01/14 | 253 | 253 | 252 | 252 | -1.18% | 5,000 | 112億5425万 | -2.33% | 14.66 | 0.48 |
| 01/13 | 255 | 255 | 255 | 255 | +0.79% | 1,000 | 113億8823万 | -1.54% | 14.83 | 0.49 |
年初来
| 年度 | 株価 | 出来高 | PER | PBR | 時価総額 | 期末 | ||||
|---|---|---|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 高値 | 安値 | 高値 | 安値 | PER | |
| 2009年 12月期 | 260 12/18 | 220 9/8 | 27,000 8/6 | 19.3 | 16.33 | 0.72 | 0.61 | - | - | 17.52倍 12/30 |
| 2010年 12月期 | 258 2/2 | 213 12/28 12/27 他2件 | 124,000 12/27 | 11.57 | 9.56 | 0.69 | 0.57 | 115億2202万 | 95億1236万 | 9.65倍 12/30 |
| 2011年 12月期 | 259 12/6 | 200 3/16 3/15 | 36,000 12/9 | 11.12 | 8.59 | 0.66 | 0.51 | 115億6687万 | 89億3180万 | 9.92倍 12/27 |
| 2012年 12月期 | 274 10/2 | 214 8/8 | 56,000 4/26 | 9.95 | 7.77 | 0.67 | 0.52 | 122億3677万 | 95億5718万 | 8.86倍 12/28 |
| 2013年 12月期 | 270 12/25 5/24 | 225 2/18 | 72,000 2/18 | 6.92 | 5.77 | 0.6 | 0.5 | 120億5813万 | 100億4844万 | 6.43倍 12/30 |
| 2014年 12月期 | 265 12/3 | 243 2/6 | 46,000 12/3 | 10.27 | 9.42 | 0.56 | 0.52 | 118億3483万 | 108億5231万 | 9.96倍 12/30 |
| 2015年 12月期 | 268 6/23 | 255 2/25 2/24 他7件 | 40,000 5/19 | 9.9 | 9.42 | 0.56 | 0.54 | 119億6881万 | 113億8823万 | 9.46倍 12/30 |