PER
2016/01/08～2016/06/06
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 |
| 06/06 | 962 | 962 | 918 | 925 | -3.95% | 51,200 | 123億3454万 | -2.53% | 14.84 | 0.95 |
| 06/03 | 972 | 988 | 941 | 963 | -1.63% | 39,700 | 128億4125万 | +1.8% | 15.45 | 0.99 |
| 06/02 | 982 | 1,003 | 976 | 979 | -0.91% | 32,900 | 130億5461万 | +3.82% | 15.71 | 1 |
| 06/01 | 1,038 | 1,050 | 985 | 988 | -5.18% | 66,100 | 131億7462万 | +5.22% | 15.86 | 1.01 |
| 05/31 | 1,028 | 1,044 | 1,020 | 1,042 | +2.16% | 32,500 | 138億9469万 | +11.32% | 16.72 | 1.07 |
| 05/30 | 1,008 | 1,026 | 1,008 | 1,020 | +1.39% | 29,800 | 136億133万 | +9.8% | 16.37 | 1.04 |
| 05/27 | 997 | 1,009 | 974 | 1,006 | +0.7% | 53,300 | 134億1464万 | +8.87% | 16.14 | 1.03 |
| 05/26 | 997 | 1,014 | 984 | 999 | +0.71% | 55,900 | 133億2130万 | +8.59% | 16.03 | 1.02 |
| 05/25 | 980 | 998 | 972 | 992 | +2.16% | 19,000 | 132億2796万 | +8.06% | 15.92 | 1.02 |
| 05/24 | 975 | 979 | 956 | 971 | -0.82% | 21,700 | 129億4793万 | +6% | 15.58 | 0.99 |
| 05/23 | 983 | 983 | 975 | 979 | -1.11% | 25,400 | 130億5461万 | +7.11% | 15.71 | 1 |
| 05/20 | 977 | 990 | 976 | 990 | +0.71% | 34,600 | 132億129万 | +8.67% | 15.89 | 1.01 |
| 05/19 | 967 | 997 | 967 | 983 | +1.65% | 43,400 | 131億795万 | +8.26% | 15.78 | 1.01 |
| 05/18 | 988 | 988 | 936 | 967 | -1.73% | 48,900 | 128億9459万 | +6.97% | 15.52 | 0.99 |
| 05/17 | 975 | 987 | 965 | 984 | +2.39% | 67,800 | 131億2128万 | +9.21% | 15.79 | 1.01 |
| 05/16 | 974 | 974 | 946 | 961 | +2.02% | 48,600 | 128億1458万 | +7.25% | 15.42 | 0.98 |
| 05/13 | 914 | 966 | 891 | 942 | -0.21% | 81,600 | 125億6123万 | +5.61% | 15.12 | 0.97 |
| 05/12 | 901 | 944 | 892 | 944 | +7.39% | 69,900 | 125億8790万 | +5.95% | 15.15 | 0.97 |
| 05/11 | 896 | 906 | 875 | 879 | -1.9% | 28,100 | 117億2114万 | -1.12% | 14.11 | 0.9 |
| 05/10 | 858 | 896 | 858 | 896 | +4.43% | 30,500 | 119億4783万 | +0.45% | 14.38 | 0.92 |
| 05/09 | 879 | 879 | 852 | 858 | -1.04% | 23,500 | 114億4112万 | -4.03% | 13.77 | 0.88 |
| 05/06 | 874 | 874 | 862 | 867 | -0.34% | 36,900 | 115億6113万 | -3.56% | 13.91 | 0.89 |
| 05/02 | 860 | 884 | 838 | 870 | +0.58% | 60,400 | 116億113万 | -3.76% | 13.96 | 0.89 |
| 04/28 | 866 | 874 | 839 | 865 | +0.82% | 80,300 | 115億3446万 | -4.74% | 13.88 | 0.89 |
| 04/27 | 856 | 861 | 853 | 858 | -0.12% | 31,400 | 114億4112万 | -5.82% | 13.77 | 0.88 |
| 04/26 | 864 | 864 | 853 | 859 | -0.92% | 48,500 | 114億5445万 | -6.12% | 13.79 | 0.88 |
| 04/25 | 895 | 896 | 860 | 867 | -3.13% | 49,500 | 115億6113万 | -5.66% | 13.91 | 0.89 |
| 04/22 | 899 | 899 | 890 | 895 | -0.22% | 21,500 | 119億3450万 | -2.93% | 14.36 | 0.92 |
| 04/21 | 900 | 900 | 890 | 897 | +1.01% | 24,400 | 119億6117万 | -3.03% | 14.4 | 0.92 |
| 04/20 | 898 | 904 | 887 | 888 | -0.67% | 19,400 | 118億4116万 | -4.31% | 14.25 | 0.91 |
| 04/19 | 905 | 912 | 871 | 894 | -0.33% | 35,200 | 119億2116万 | -3.97% | 14.35 | 0.92 |
| 04/18 | 909 | 916 | 885 | 897 | -4.37% | 29,800 | 119億6117万 | -3.96% | 14.4 | 0.92 |
| 04/15 | 940 | 948 | 933 | 938 | -0.21% | 12,700 | 125億789万 | +0.11% | 15.05 | 0.96 |
| 04/14 | 933 | 940 | 921 | 940 | +0.75% | 18,200 | 125億3456万 | +0.21% | 15.09 | 0.96 |
| 04/13 | 910 | 941 | 900 | 933 | +3.67% | 19,500 | 124億4121万 | -0.64% | 14.97 | 0.96 |
| 04/12 | 920 | 920 | 897 | 900 | -2.39% | 12,500 | 120億117万 | -4.36% | 14.44 | 0.92 |
| 04/11 | 883 | 927 | 883 | 922 | +5.49% | 23,100 | 122億9453万 | -2.43% | 14.8 | 0.94 |
| 04/08 | 870 | 889 | 859 | 874 | -1.35% | 27,300 | 116億5447万 | -7.9% | 14.03 | 0.9 |
| 04/07 | 864 | 889 | 861 | 886 | +1.96% | 12,200 | 118億1449万 | -7.23% | 14.22 | 0.91 |
| 04/06 | 865 | 892 | 863 | 869 | -0.23% | 26,900 | 115億8780万 | -9.48% | 13.95 | 0.89 |
| 04/05 | 893 | 893 | 860 | 871 | -3.86% | 39,600 | 116億1447万 | -9.74% | 13.98 | 0.89 |
| 04/04 | 900 | 909 | 897 | 906 | +1.46% | 20,800 | 120億8118万 | -6.69% | 14.54 | 0.93 |
| 04/01 | 951 | 951 | 893 | 893 | -5.5% | 35,200 | 119億783万 | -8.41% | 14.33 | 0.91 |
| 03/31 | 956 | 962 | 945 | 945 | -1.15% | 14,800 | 126億123万 | -3.47% | 10.76 | 0.95 |
| 03/30 | 978 | 978 | 955 | 956 | -2.35% | 8,000 | 127億4791万 | -2.55% | 10.89 | 0.97 |
| 03/29 | 967 | 982 | 958 | 979 | -0.81% | 9,400 | 130億5461万 | -0.41% | 11.15 | 0.99 |
| 03/28 | 984 | 987 | 963 | 987 | +1.33% | 16,700 | 131億6128万 | +0.3% | 11.24 | 1 |
| 03/25 | 957 | 979 | 957 | 974 | +1.78% | 20,900 | 129億8793万 | -1.02% | 11.09 | 0.98 |
| 03/24 | 947 | 967 | 946 | 957 | +0.84% | 12,000 | 127億6125万 | -2.84% | 10.9 | 0.97 |
| 03/23 | 967 | 967 | 946 | 949 | -1.04% | 8,500 | 126億5457万 | -3.75% | 10.81 | 0.96 |
| 03/22 | 949 | 964 | 944 | 959 | +1.05% | 14,000 | 127億8791万 | -2.94% | 10.92 | 0.97 |
| 03/18 | 958 | 963 | 940 | 949 | -1.56% | 22,600 | 126億5457万 | -4.14% | 10.81 | 0.96 |
| 03/17 | 963 | 973 | 948 | 964 | +0.63% | 17,300 | 128億5459万 | -2.63% | 10.98 | 0.97 |
| 03/16 | 973 | 985 | 958 | 958 | -1.94% | 17,200 | 127億7458万 | -3.33% | 10.91 | 0.97 |
| 03/15 | 982 | 986 | 971 | 977 | -0.1% | 10,400 | 130億2794万 | -1.71% | 11.13 | 0.99 |
| 03/14 | 980 | 985 | 970 | 978 | +0.93% | 12,800 | 130億4127万 | -1.81% | 11.14 | 0.99 |
| 03/11 | 958 | 976 | 955 | 969 | +0.31% | 23,600 | 129億2126万 | -2.61% | 11.04 | 0.98 |
| 03/10 | 970 | 980 | 946 | 966 | 0% | 38,200 | 128億8126万 | -3.01% | 11 | 0.98 |
| 03/09 | 965 | 980 | 921 | 966 | -1.43% | 41,500 | 128億8126万 | -3.11% | 11 | 0.98 |
| 03/08 | 998 | 998 | 966 | 980 | -2.2% | 19,000 | 130億6794万 | -2% | 11.16 | 0.99 |
| 03/07 | 1,012 | 1,012 | 1,001 | 1,002 | -0.99% | 7,100 | 133億6130万 | 0% | 11.41 | 1.01 |
| 03/04 | 1,011 | 1,013 | 1,003 | 1,012 | -0.3% | 9,100 | 134億9465万 | +0.9% | 11.53 | 1.02 |
| 03/03 | 1,002 | 1,015 | 999 | 1,015 | +0.3% | 12,900 | 135億3465万 | +1.3% | 11.56 | 1.03 |
| 03/02 | 1,010 | 1,025 | 1,009 | 1,012 | +0.9% | 13,100 | 134億9465万 | +1.2% | 11.53 | 1.02 |
| 03/01 | 1,006 | 1,010 | 991 | 1,003 | -0.4% | 14,100 | 133億7464万 | +0.5% | 11.42 | 1.01 |
| 02/29 | 1,012 | 1,016 | 1,002 | 1,007 | -0.2% | 13,700 | 134億2798万 | +1.21% | 11.47 | 1.02 |
| 02/26 | 1,007 | 1,018 | 1,003 | 1,009 | +0.2% | 15,900 | 134億5465万 | +1.61% | 11.49 | 1.02 |
| 02/25 | 988 | 1,010 | 988 | 1,007 | +2.03% | 12,300 | 134億2798万 | +1.92% | 11.47 | 1.02 |
| 02/24 | 998 | 1,010 | 985 | 987 | -1% | 13,400 | 131億6128万 | +0.3% | 11.24 | 1 |
| 02/23 | 1,004 | 1,032 | 997 | 997 | -0.7% | 25,300 | 132億9463万 | +1.53% | 11.36 | 1.01 |
| 02/22 | 985 | 1,014 | 975 | 1,004 | +0.3% | 12,900 | 133億8797万 | +2.55% | 11.44 | 1.01 |
| 02/19 | 978 | 1,007 | 975 | 1,001 | +1.21% | 22,100 | 133億4797万 | +2.46% | 11.4 | 1.01 |
| 02/18 | 994 | 1,000 | 980 | 989 | +1.12% | 30,000 | 131億8795万 | +1.64% | 11.27 | 1 |
| 02/17 | 1,015 | 1,030 | 950 | 978 | -3.83% | 22,900 | 130億4127万 | +0.72% | 11.14 | 0.99 |
| 02/16 | 999 | 1,024 | 992 | 1,017 | +2.11% | 21,100 | 135億6132万 | +4.85% | 11.58 | 1.03 |
| 02/15 | 1,008 | 1,008 | 987 | 996 | +4.51% | 8,900 | 132億8130万 | +2.79% | 11.34 | 1.01 |
| 02/12 | 981 | 1,009 | 915 | 953 | -4.51% | 48,100 | 127億791万 | -1.75% | 10.86 | 0.96 |
| 02/10 | 1,017 | 1,020 | 979 | 998 | -1.87% | 29,400 | 133億797万 | +2.78% | 11.37 | 1.01 |
| 02/09 | 1,020 | 1,062 | 988 | 1,017 | -0.97% | 61,800 | 135億6132万 | +4.63% | 11.58 | 1.03 |
| 02/08 | 962 | 1,032 | 962 | 1,027 | +6.76% | 17,500 | 136億9467万 | +5.77% | 11.7 | 1.04 |
| 02/05 | 983 | 997 | 960 | 962 | -2.73% | 7,800 | 128億2792万 | -0.82% | 10.96 | 0.97 |
| 02/04 | 1,000 | 1,000 | 982 | 989 | -1.88% | 7,900 | 131億8795万 | +1.75% | 11.27 | 1 |
| 02/03 | 1,005 | 1,016 | 994 | 1,008 | -2.33% | 8,700 | 134億4131万 | +3.7% | 11.48 | 1.02 |
| 02/02 | 1,025 | 1,032 | 1,018 | 1,032 | +0.19% | 20,900 | 137億6134万 | +6.17% | 11.75 | 1.04 |
| 02/01 | 1,052 | 1,052 | 1,017 | 1,030 | -0.19% | 17,500 | 137億3467万 | +6.19% | 11.73 | 1.04 |
| 01/29 | 990 | 1,049 | 990 | 1,032 | +5.09% | 31,700 | 137億6134万 | +6.5% | 11.75 | 1.04 |
| 01/28 | 959 | 983 | 956 | 982 | +1.45% | 9,500 | 130億9461万 | +1.34% | 11.19 | 0.99 |
| 01/27 | 968 | 968 | 954 | 968 | +2.33% | 5,500 | 129億793万 | -0.41% | 11.03 | 0.98 |
| 01/26 | 950 | 968 | 935 | 946 | -0.53% | 9,000 | 126億1456万 | -3.17% | 10.78 | 0.96 |
| 01/25 | 956 | 959 | 904 | 951 | +1.06% | 11,000 | 126億8124万 | -3.16% | 10.83 | 0.96 |
| 01/22 | 892 | 952 | 892 | 941 | +6.81% | 16,000 | 125億4789万 | -4.76% | 10.72 | 0.95 |
| 01/21 | 900 | 924 | 881 | 881 | -2.54% | 22,200 | 117億4781万 | -11.46% | 10.03 | 0.89 |
| 01/20 | 936 | 948 | 904 | 904 | -4.84% | 11,800 | 120億5451万 | -9.96% | 10.3 | 0.91 |
| 01/19 | 926 | 961 | 913 | 950 | +2.59% | 17,400 | 126億6790万 | -5.85% | 10.82 | 0.96 |
| 01/18 | 920 | 926 | 905 | 926 | -1.38% | 6,000 | 123億4787万 | -8.5% | 10.55 | 0.94 |
| 01/15 | 933 | 940 | 912 | 939 | +3.19% | 10,700 | 125億2122万 | -7.67% | 10.7 | 0.95 |
| 01/14 | 930 | 938 | 906 | 910 | -3.5% | 14,700 | 121億3452万 | -10.78% | 10.37 | 0.92 |
| 01/13 | 950 | 970 | 930 | 943 | -0.21% | 8,000 | 125億7456万 | -7.91% | 10.74 | 0.95 |
| 01/12 | 992 | 997 | 939 | 945 | -5.12% | 15,800 | 126億123万 | -8.07% | 10.76 | 0.95 |
| 01/08 | 1,005 | 1,013 | 996 | 996 | -1.87% | 19,500 | 132億8130万 | -3.49% | 11.34 | 1.01 |
