PER
2015/08/31～2016/01/29
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 |
|---|
| 2016 | 8/1, 株式併合 2→1 |
| 2016 |
| 01/29 | 1,106 | 1,150 | 1,098 | 1,146 | +3.8% | 1,043,500 | 1098億5260万 | -2.22% | 23.96 | 1.27 |
| 01/28 | 1,114 | 1,114 | 1,094 | 1,104 | -0.9% | 643,000 | 1058億2659万 | -5.8% | 23.08 | 1.22 |
| 01/27 | 1,126 | 1,126 | 1,098 | 1,114 | -1.24% | 2,044,000 | 1067億8516万 | -5.03% | 23.29 | 1.23 |
| 01/26 | 1,118 | 1,142 | 1,112 | 1,128 | -0.18% | 2,744,000 | 1081億2716万 | -4% | 23.58 | 1.25 |
| 01/25 | 1,128 | 1,146 | 1,112 | 1,130 | -0.53% | 1,753,000 | 1083億1888万 | -3.83% | 23.62 | 1.25 |
| 01/22 | 1,144 | 1,144 | 1,098 | 1,136 | +2.71% | 1,533,000 | 1088億9402万 | -3.24% | 23.75 | 1.25 |
| 01/21 | 1,158 | 1,176 | 1,106 | 1,106 | -5.47% | 1,456,000 | 1060億1830万 | -5.79% | 23.12 | 1.22 |
| 01/20 | 1,210 | 1,212 | 1,166 | 1,170 | -2.99% | 1,223,000 | 1121億5318万 | -0.34% | 24.46 | 1.29 |
| 01/19 | 1,154 | 1,208 | 1,150 | 1,206 | +4.15% | 1,565,000 | 1156億404万 | +2.9% | 25.21 | 1.33 |
| 01/18 | 1,148 | 1,164 | 1,126 | 1,158 | -1.36% | 984,000 | 1110億289万 | -0.94% | 24.21 | 1.28 |
| 01/15 | 1,200 | 1,202 | 1,160 | 1,174 | -1.01% | 669,000 | 1125億3661万 | +0.43% | 24.54 | 1.3 |
| 01/14 | 1,194 | 1,198 | 1,162 | 1,186 | -2.63% | 804,500 | 1136億8690万 | +1.54% | 24.79 | 1.31 |
| 01/13 | 1,200 | 1,222 | 1,200 | 1,218 | +1.67% | 641,500 | 1167億5433万 | +4.37% | 25.46 | 1.34 |
| 01/12 | 1,206 | 1,226 | 1,184 | 1,198 | -1.8% | 901,000 | 1148億3718万 | +2.83% | 25.04 | 1.32 |
| 01/08 | 1,210 | 1,234 | 1,210 | 1,220 | -0.81% | 799,500 | 1169億4605万 | +4.72% | 25.5 | 1.35 |
| 01/07 | 1,230 | 1,248 | 1,216 | 1,230 | -0.49% | 638,500 | 1179億462万 | +5.76% | 25.71 | 1.36 |
| 01/06 | 1,246 | 1,254 | 1,214 | 1,236 | -0.32% | 666,500 | 1184億7977万 | +6.55% | 25.84 | 1.36 |
| 01/05 | 1,210 | 1,240 | 1,208 | 1,240 | +1.97% | 695,500 | 1188億6320万 | +7.08% | 25.92 | 1.37 |
| 01/04 | 1,250 | 1,256 | 1,212 | 1,216 | -1.78% | 959,500 | 1165億6262万 | +5.28% | 25.42 | 1.34 |
| 2015 |
| 12/30 | 1,228 | 1,250 | 1,216 | 1,238 | +1.81% | 1,032,000 | 1186億7148万 | +7.37% | 25.88 | 1.37 |
| 12/29 | 1,176 | 1,216 | 1,170 | 1,216 | +7.04% | 1,198,000 | 1165億6262万 | +5.74% | 25.42 | 1.34 |
| 12/28 | 1,124 | 1,136 | 1,118 | 1,136 | +2.16% | 186,000 | 1088億9402万 | -0.96% | 23.75 | 1.25 |
| 12/25 | 1,126 | 1,128 | 1,106 | 1,112 | -1.77% | 317,500 | 1065億9345万 | -3.14% | 23.25 | 1.23 |
| 12/24 | 1,148 | 1,154 | 1,128 | 1,132 | -1.05% | 159,500 | 1085億1059万 | -1.39% | 23.66 | 1.25 |
| 12/22 | 1,152 | 1,154 | 1,140 | 1,144 | -0.35% | 177,500 | 1096億6088万 | -0.44% | 23.92 | 1.26 |
| 12/21 | 1,142 | 1,150 | 1,122 | 1,148 | +0.53% | 306,500 | 1100億4431万 | 0% | 24 | 1.27 |
| 12/18 | 1,164 | 1,184 | 1,140 | 1,142 | -1.89% | 622,500 | 1094億6917万 | -0.52% | 23.87 | 1.26 |
| 12/17 | 1,136 | 1,170 | 1,136 | 1,164 | +3.19% | 587,500 | 1115億7803万 | +1.39% | 24.33 | 1.29 |
| 12/16 | 1,112 | 1,128 | 1,106 | 1,128 | +2.92% | 322,500 | 1081億2716万 | -1.66% | 23.58 | 1.25 |
| 12/15 | 1,122 | 1,122 | 1,094 | 1,096 | -2.84% | 371,000 | 1050億5973万 | -4.53% | 22.91 | 1.21 |
| 12/14 | 1,100 | 1,134 | 1,082 | 1,128 | +0.71% | 712,000 | 1081億2716万 | -1.83% | 23.58 | 1.25 |
| 12/11 | 1,112 | 1,128 | 1,110 | 1,120 | -0.18% | 847,000 | 1073億6031万 | -2.52% | 23.41 | 1.24 |
| 12/10 | 1,122 | 1,132 | 1,118 | 1,122 | -0.88% | 329,500 | 1075億5202万 | -2.35% | 23.46 | 1.24 |
| 12/09 | 1,144 | 1,146 | 1,126 | 1,132 | -1.91% | 444,000 | 1085億1059万 | -1.31% | 23.66 | 1.25 |
| 12/08 | 1,152 | 1,158 | 1,144 | 1,154 | 0% | 235,500 | 1106億1946万 | +0.7% | 24.12 | 1.27 |
| 12/07 | 1,148 | 1,164 | 1,148 | 1,154 | +0.52% | 239,500 | 1106億1946万 | +0.79% | 24.12 | 1.27 |
| 12/04 | 1,164 | 1,166 | 1,146 | 1,148 | -2.38% | 338,000 | 1100億4431万 | +0.35% | 24 | 1.27 |
| 12/03 | 1,180 | 1,180 | 1,170 | 1,176 | -0.51% | 196,500 | 1127億2832万 | +2.89% | 24.58 | 1.3 |
| 12/02 | 1,188 | 1,190 | 1,176 | 1,182 | -0.17% | 380,500 | 1133億347万 | +3.59% | 24.71 | 1.31 |
| 12/01 | 1,162 | 1,184 | 1,162 | 1,184 | +1.89% | 333,000 | 1134億9518万 | +4.04% | 24.75 | 1.31 |
| 11/30 | 1,166 | 1,170 | 1,154 | 1,162 | -0.68% | 294,500 | 1113億8632万 | +2.29% | 24.29 | 1.28 |
| 11/27 | 1,180 | 1,180 | 1,166 | 1,170 | -0.34% | 275,000 | 1121億5318万 | +3.27% | 24.46 | 1.29 |
| 11/26 | 1,170 | 1,180 | 1,170 | 1,174 | +0.86% | 296,500 | 1125億3661万 | +3.71% | 24.54 | 1.3 |
| 11/25 | 1,168 | 1,168 | 1,156 | 1,164 | +0.17% | 275,500 | 1115億7803万 | +2.92% | 24.33 | 1.29 |
| 11/24 | 1,144 | 1,166 | 1,140 | 1,162 | +1.75% | 245,000 | 1113億8632万 | +2.83% | 24.29 | 1.28 |
| 11/20 | 1,142 | 1,144 | 1,130 | 1,142 | -0.7% | 230,500 | 1094億6917万 | +1.24% | 23.87 | 1.26 |
| 11/19 | 1,148 | 1,162 | 1,138 | 1,150 | +1.77% | 290,000 | 1102億3603万 | +1.95% | 24.04 | 1.27 |
| 11/18 | 1,160 | 1,168 | 1,130 | 1,130 | -1.91% | 522,000 | 1083億1888万 | +0.36% | 23.62 | 1.25 |
| 11/17 | 1,138 | 1,156 | 1,128 | 1,152 | +2.49% | 406,000 | 1104億2774万 | +2.31% | 24.08 | 1.27 |
| 11/16 | 1,130 | 1,132 | 1,122 | 1,124 | -1.92% | 240,000 | 1077億4374万 | -0.09% | 23.5 | 1.24 |
| 11/13 | 1,136 | 1,150 | 1,128 | 1,146 | +0.53% | 310,000 | 1098億5260万 | +2.05% | 23.96 | 1.27 |
| 11/12 | 1,140 | 1,146 | 1,132 | 1,140 | -0.35% | 207,000 | 1092億7745万 | +1.69% | 23.83 | 1.26 |
| 11/11 | 1,134 | 1,146 | 1,132 | 1,144 | +0.53% | 257,000 | 1096億6088万 | +2.23% | 23.92 | 1.26 |
| 11/10 | 1,122 | 1,142 | 1,122 | 1,138 | 0% | 247,000 | 1090億8574万 | +1.97% | 23.79 | 1.26 |
| 11/09 | 1,124 | 1,144 | 1,124 | 1,138 | +1.79% | 391,000 | 1090億8574万 | +2.25% | 23.79 | 1.26 |
| 11/06 | 1,110 | 1,122 | 1,106 | 1,118 | +0.72% | 210,000 | 1071億6859万 | +0.81% | 23.37 | 1.23 |
| 11/05 | 1,092 | 1,112 | 1,092 | 1,110 | +1.65% | 205,500 | 1064億173万 | +0.36% | 23.2 | 1.23 |
| 11/04 | 1,120 | 1,122 | 1,088 | 1,092 | -1.09% | 347,500 | 1046億7630万 | -1% | 22.83 | 1.21 |
| 11/02 | 1,108 | 1,116 | 1,096 | 1,104 | -2.13% | 337,500 | 1058億2659万 | +0.27% | 23.08 | 1.22 |
| 10/30 | 1,118 | 1,134 | 1,112 | 1,128 | +0.89% | 413,500 | 1081億2716万 | +2.64% | 23.58 | 1.25 |
| 10/29 | 1,136 | 1,140 | 1,114 | 1,118 | -0.71% | 969,500 | 1071億6859万 | +2.19% | 23.37 | 1.23 |
| 10/28 | 1,118 | 1,132 | 1,116 | 1,126 | +0.72% | 388,000 | 1079億3545万 | +3.3% | 23.54 | 1.24 |
| 10/27 | 1,114 | 1,120 | 1,110 | 1,118 | +0.18% | 348,500 | 1071億6859万 | +2.95% | 23.37 | 1.23 |
| 10/26 | 1,148 | 1,148 | 1,116 | 1,116 | -1.24% | 372,000 | 1069億7688万 | +2.95% | 23.33 | 1.23 |
| 10/23 | 1,124 | 1,132 | 1,110 | 1,130 | +2.73% | 482,000 | 1083億1888万 | +4.53% | 23.62 | 1.25 |
| 10/22 | 1,120 | 1,126 | 1,094 | 1,100 | -3% | 550,500 | 1054億4316万 | +2.14% | 23 | 1.21 |
| 10/21 | 1,130 | 1,144 | 1,122 | 1,134 | -0.53% | 509,000 | 1087億231万 | +5.59% | 23.71 | 1.25 |
| 10/20 | 1,152 | 1,158 | 1,138 | 1,140 | -0.52% | 263,000 | 1092億7745万 | +6.64% | 23.83 | 1.26 |
| 10/19 | 1,126 | 1,156 | 1,122 | 1,146 | +2.14% | 679,500 | 1098億5260万 | +7.81% | 23.96 | 1.27 |
| 10/16 | 1,124 | 1,140 | 1,118 | 1,122 | -0.18% | 532,000 | 1075億5202万 | +6.35% | 23.46 | 1.24 |
| 10/15 | 1,120 | 1,134 | 1,112 | 1,124 | 0% | 364,000 | 1077億4374万 | +7.25% | 23.5 | 1.24 |
| 10/14 | 1,122 | 1,134 | 1,114 | 1,124 | -0.18% | 521,000 | 1077億4374万 | +7.97% | 23.5 | 1.24 |
| 10/13 | 1,114 | 1,130 | 1,112 | 1,126 | +1.08% | 582,000 | 1079億3545万 | +8.9% | 23.54 | 1.24 |
| 10/09 | 1,090 | 1,114 | 1,086 | 1,114 | +2.77% | 837,500 | 1067億8516万 | +8.58% | 23.29 | 1.23 |
| 10/08 | 1,086 | 1,092 | 1,076 | 1,084 | -0.91% | 511,000 | 1039億944万 | +6.38% | 22.66 | 1.2 |
| 10/07 | 1,080 | 1,096 | 1,076 | 1,094 | +1.67% | 684,000 | 1048億6801万 | +7.68% | 22.87 | 1.21 |
| 10/06 | 1,076 | 1,086 | 1,066 | 1,076 | -0.37% | 693,500 | 1031億4258万 | +6.32% | 22.49 | 1.19 |
| 10/05 | 1,074 | 1,088 | 1,062 | 1,080 | +1.5% | 454,500 | 1035億2601万 | +7.14% | 22.58 | 1.19 |
| 10/02 | 1,044 | 1,064 | 1,038 | 1,064 | +1.72% | 478,000 | 1019億9229万 | +6.08% | 22.24 | 1.17 |
| 10/01 | 1,050 | 1,064 | 1,042 | 1,046 | +0.19% | 601,000 | 1002億6686万 | +4.81% | 21.87 | 1.16 |
| 09/30 | 1,032 | 1,050 | 1,018 | 1,044 | +2.15% | 559,000 | 1000億7514万 | +4.92% | 21.83 | 1.15 |
| 09/29 | 1,042 | 1,042 | 1,016 | 1,022 | -2.48% | 516,000 | 979億6628万 | +2.82% | 21.37 | 1.13 |
| 09/28 | 1,040 | 1,058 | 1,032 | 1,048 | +0.77% | 451,000 | 1004億5857万 | +5.22% | 21.91 | 1.16 |
| 09/25 | 1,026 | 1,040 | 1,018 | 1,040 | +2.16% | 591,000 | 996億9171万 | +4.21% | 21.74 | 1.15 |
| 09/24 | 1,000 | 1,028 | 1,000 | 1,018 | -0.39% | 277,500 | 975億8285万 | +1.8% | 21.28 | 1.12 |
| 09/18 | 1,030 | 1,038 | 1,014 | 1,022 | -0.78% | 313,000 | 979億6628万 | +1.89% | 21.37 | 1.13 |
| 09/17 | 1,052 | 1,058 | 1,024 | 1,030 | -1.9% | 575,000 | 987億3314万 | +2.49% | 21.53 | 1.14 |
| 09/16 | 1,040 | 1,054 | 1,038 | 1,050 | +0.96% | 349,000 | 1006億5029万 | +4.27% | 21.95 | 1.16 |
| 09/15 | 1,036 | 1,054 | 1,034 | 1,040 | -0.38% | 506,000 | 996億9171万 | +3.28% | 21.74 | 1.15 |
| 09/14 | 1,032 | 1,060 | 1,022 | 1,044 | +2.15% | 670,500 | 1000億7514万 | +3.47% | 21.83 | 1.15 |
| 09/11 | 1,012 | 1,028 | 1,002 | 1,022 | +2.2% | 1,132,000 | 979億6628万 | +1.19% | 21.37 | 1.13 |
| 09/10 | 974 | 1,006 | 968 | 1,000 | -0.2% | 498,500 | 958億5742万 | -1.19% | 20.91 | 1.1 |
| 09/09 | 968 | 1,006 | 962 | 1,002 | +7.05% | 751,000 | 960億4913万 | -1.38% | 20.95 | 1.11 |
| 09/08 | 962 | 968 | 936 | 936 | -2.5% | 396,000 | 897億2254万 | -8.15% | 19.57 | 1.03 |
| 09/07 | 936 | 968 | 924 | 960 | +2.56% | 607,000 | 920億2312万 | -6.16% | 20.07 | 1.06 |
| 09/04 | 942 | 948 | 926 | 936 | -0.43% | 546,000 | 897億2254万 | -8.77% | 19.57 | 1.03 |
| 09/03 | 952 | 962 | 936 | 940 | +0.21% | 396,000 | 901億597万 | -8.74% | 19.65 | 1.04 |
| 09/02 | 926 | 962 | 926 | 938 | -1.05% | 500,000 | 899億1425万 | -9.28% | 19.61 | 1.04 |
| 09/01 | 982 | 986 | 948 | 948 | -4.44% | 502,500 | 908億7283万 | -8.67% | 19.82 | 1.05 |
| 08/31 | 992 | 994 | 976 | 992 | 0% | 308,500 | 950億9056万 | -4.62% | 20.74 | 1.1 |
