PER
2016/05/10~2016/09/30
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 |
09/30 | 83 | 83 | 82 | 83 | -1.19% | 76,800 | 47億6775万 | -6.74% | 20.37 | 0.63 |
09/29 | 82 | 84 | 82 | 84 | +2.44% | 170,400 | 48億2519万 | -5.62% | 20.61 | 0.64 |
09/28 | 83 | 83 | 81 | 82 | 0% | 108,000 | 47億1031万 | -8.89% | 20.12 | 0.62 |
09/27 | 82 | 83 | 81 | 82 | 0% | 141,800 | 47億1031万 | -8.89% | 20.12 | 0.62 |
09/26 | 87 | 87 | 80 | 82 | -5.75% | 985,400 | 47億1031万 | -9.89% | 20.12 | 0.62 |
09/23 | 89 | 89 | 83 | 87 | -2.25% | 657,300 | 49億9752万 | -4.4% | 21.35 | 0.66 |
09/21 | 88 | 89 | 87 | 89 | 0% | 81,700 | 51億1241万 | -2.2% | 21.84 | 0.67 |
09/20 | 87 | 89 | 87 | 89 | +1.14% | 62,200 | 51億1241万 | -2.2% | 21.84 | 0.67 |
09/16 | 88 | 88 | 87 | 88 | 0% | 65,400 | 50億5497万 | -4.35% | 21.59 | 0.67 |
09/15 | 88 | 88 | 86 | 88 | 0% | 13,000 | 50億5497万 | -4.35% | 21.59 | 0.67 |
09/14 | 87 | 88 | 86 | 88 | 0% | 96,900 | 50億5497万 | -4.35% | 21.59 | 0.67 |
09/13 | 88 | 88 | 86 | 88 | +1.15% | 226,400 | 50億5497万 | -4.35% | 21.59 | 0.67 |
09/12 | 89 | 89 | 87 | 87 | -2.25% | 234,600 | 49億9752万 | -5.43% | 21.35 | 0.66 |
09/09 | 89 | 90 | 89 | 89 | 0% | 107,700 | 51億1241万 | -3.26% | 21.84 | 0.67 |
09/08 | 90 | 90 | 89 | 89 | -2.2% | 162,100 | 51億1241万 | -3.26% | 21.84 | 0.67 |
09/07 | 90 | 91 | 89 | 91 | 0% | 141,700 | 52億2729万 | -1.09% | 22.33 | 0.69 |
09/06 | 90 | 91 | 89 | 91 | +1.11% | 178,900 | 52億2729万 | -1.09% | 22.33 | 0.69 |
09/05 | 91 | 94 | 88 | 90 | -1.1% | 688,000 | 51億6985万 | -2.17% | 22.08 | 0.68 |
09/02 | 91 | 91 | 89 | 91 | +1.11% | 156,000 | 52億2729万 | -1.09% | 22.33 | 0.69 |
09/01 | 91 | 92 | 90 | 90 | -1.1% | 320,000 | 51億6985万 | -1.1% | 22.08 | 0.68 |
08/31 | 96 | 98 | 91 | 91 | -5.21% | 591,000 | 52億2729万 | -1.09% | 22.33 | 0.69 |
08/30 | 95 | 97 | 94 | 96 | +1.05% | 47,000 | 55億1451万 | +4.35% | 23.56 | 0.73 |
08/29 | 94 | 96 | 93 | 95 | +3.26% | 53,200 | 54億5707万 | +3.26% | 23.31 | 0.72 |
08/26 | 96 | 96 | 92 | 92 | -5.15% | 160,300 | 52億8474万 | 0% | 22.58 | 0.7 |
08/25 | 96 | 97 | 95 | 97 | 0% | 91,100 | 55億7195万 | +5.43% | 23.8 | 0.74 |
08/24 | 94 | 98 | 94 | 97 | +3.19% | 322,300 | 55億7195万 | +5.43% | 23.8 | 0.74 |
08/23 | 94 | 95 | 92 | 94 | 0% | 168,400 | 53億9962万 | +2.17% | 23.07 | 0.71 |
08/22 | 93 | 94 | 92 | 94 | +2.17% | 80,000 | 53億9962万 | +2.17% | 23.07 | 0.71 |
08/19 | 92 | 93 | 91 | 92 | -1.08% | 180,600 | 52億8474万 | -1.08% | 22.58 | 0.7 |
08/18 | 94 | 94 | 92 | 93 | 0% | 74,800 | 53億4218万 | 0% | 22.82 | 0.7 |
08/17 | 95 | 95 | 92 | 93 | -1.06% | 156,200 | 53億4218万 | 0% | 22.82 | 0.7 |
08/16 | 95 | 96 | 93 | 94 | 0% | 186,900 | 53億9962万 | +1.08% | 23.07 | 0.71 |
08/15 | 100 | 100 | 93 | 94 | -6.93% | 581,000 | 53億9962万 | +1.08% | 23.07 | 0.71 |
08/12 | 107 | 114 | 99 | 101 | +13.48% | 3,306,300 | 58億172万 | +8.6% | 24.78 | 0.77 |
08/10 | 86 | 89 | 86 | 89 | +3.49% | 139,100 | 51億1241万 | -4.3% | 21.84 | 0.67 |
08/09 | 86 | 87 | 86 | 86 | 0% | 74,700 | 49億4008万 | -8.51% | 21.1 | 0.65 |
08/08 | 86 | 88 | 86 | 86 | 0% | 58,900 | 49億4008万 | -9.47% | 21.1 | 0.65 |
08/05 | 87 | 88 | 86 | 86 | -1.15% | 43,700 | 49億4008万 | -11.34% | 21.1 | 0.65 |
08/04 | 87 | 88 | 86 | 87 | +1.16% | 52,500 | 49億9752万 | -11.22% | 21.35 | 0.66 |
08/03 | 87 | 88 | 86 | 86 | -2.27% | 90,400 | 49億4008万 | -14% | 21.1 | 0.65 |
08/02 | 87 | 88 | 85 | 88 | +2.33% | 202,600 | 50億5497万 | -12.87% | 21.59 | 0.67 |
08/01 | 90 | 91 | 86 | 86 | -5.49% | 374,300 | 49億4008万 | -16.5% | 21.1 | 0.65 |
07/29 | 90 | 92 | 86 | 91 | +2.25% | 259,100 | 52億2729万 | -12.5% | 22.33 | 0.69 |
07/28 | 94 | 94 | 89 | 89 | -5.32% | 429,000 | 51億1241万 | -16.04% | 21.84 | 0.67 |
07/27 | 96 | 97 | 94 | 94 | -1.05% | 238,900 | 53億9962万 | -12.96% | 23.07 | 0.71 |
07/26 | 97 | 97 | 95 | 95 | 0% | 81,400 | 54億5707万 | -13.64% | 23.31 | 0.72 |
07/25 | 96 | 97 | 94 | 95 | 0% | 129,700 | 54億5707万 | -15.18% | 23.31 | 0.72 |
07/22 | 94 | 96 | 93 | 95 | +1.06% | 153,300 | 54億5707万 | -16.67% | 23.31 | 0.72 |
07/21 | 96 | 97 | 93 | 94 | -1.05% | 256,600 | 39億8962万 | -18.97% | 17.04 | 0.53 |
07/20 | 101 | 102 | 95 | 95 | -6.86% | 479,100 | 40億3207万 | -18.8% | 17.22 | 0.53 |
07/19 | 102 | 104 | 101 | 102 | -3.77% | 359,600 | 43億2917万 | -13.56% | 18.49 | 0.57 |
07/15 | 108 | 111 | 100 | 106 | +4.95% | 1,168,600 | 44億9894万 | -10.92% | 19.22 | 0.59 |
07/14 | 96 | 102 | 95 | 101 | +5.21% | 444,300 | 42億8672万 | -15.83% | 18.31 | 0.57 |
07/13 | 100 | 100 | 96 | 96 | 0% | 381,300 | 40億7451万 | -20% | 17.41 | 0.54 |
07/12 | 96 | 99 | 95 | 96 | +2.13% | 436,300 | 40億7451万 | -20.66% | 17.41 | 0.54 |
07/11 | 97 | 97 | 94 | 94 | 0% | 372,800 | 39億8962万 | -22.31% | 17.04 | 0.53 |
07/08 | 99 | 99 | 93 | 94 | -2.08% | 292,400 | 39億8962万 | -22.31% | 17.04 | 0.53 |
07/07 | 102 | 102 | 94 | 96 | -5.88% | 564,100 | 40億7451万 | -20.66% | 17.41 | 0.54 |
07/06 | 106 | 107 | 98 | 102 | -6.42% | 1,034,300 | 43億2917万 | -15.7% | 18.49 | 0.57 |
07/05 | 121 | 121 | 106 | 109 | -9.92% | 687,400 | 46億2627万 | -9.92% | 19.76 | 0.61 |
07/04 | 122 | 125 | 118 | 121 | +0.83% | 452,000 | 51億3558万 | +0.83% | 21.94 | 0.68 |
07/01 | 119 | 122 | 117 | 120 | -0.83% | 371,100 | 50億9314万 | 0% | 21.76 | 0.67 |
06/30 | 124 | 124 | 117 | 121 | -1.63% | 622,900 | 69億5058万 | +0.83% | 29.69 | 0.92 |
06/29 | 122 | 127 | 119 | 123 | 0% | 544,500 | 70億6547万 | +2.5% | 30.18 | 0.93 |
06/28 | 125 | 126 | 120 | 123 | -4.65% | 693,600 | 70億6547万 | +3.36% | 30.18 | 0.93 |
06/27 | 128 | 133 | 125 | 129 | +5.74% | 1,042,700 | 74億1012万 | +8.4% | 31.65 | 0.98 |
06/24 | 150 | 151 | 116 | 122 | -18.12% | 2,310,500 | 70億802万 | +3.39% | 29.94 | 0.92 |
06/23 | 136 | 151 | 133 | 149 | +8.76% | 1,106,500 | 85億5898万 | +27.35% | 36.56 | 1.13 |
06/22 | 135 | 141 | 130 | 137 | 0% | 508,200 | 78億6967万 | +19.13% | 33.62 | 1.04 |
06/21 | 138 | 152 | 135 | 137 | -4.2% | 1,455,700 | 78億6967万 | +21.24% | 33.62 | 1.04 |
06/20 | 143 | 144 | 137 | 143 | -1.38% | 808,100 | 82億1432万 | +27.68% | 35.09 | 1.08 |
06/17 | 133 | 146 | 133 | 145 | +6.62% | 1,276,000 | 83億2921万 | +31.82% | 35.58 | 1.1 |
06/16 | 133 | 140 | 128 | 136 | +6.25% | 1,512,500 | 78億1222万 | +25.93% | 33.37 | 1.03 |
06/15 | 122 | 129 | 121 | 128 | +3.23% | 431,500 | 73億5268万 | +19.63% | 31.41 | 0.97 |
06/14 | 124 | 134 | 114 | 124 | +1.64% | 945,000 | 71億2291万 | +18.1% | 30.43 | 0.94 |
06/13 | 128 | 150 | 112 | 122 | -4.69% | 2,969,300 | 70億802万 | +17.31% | 29.94 | 0.92 |
06/10 | 112 | 128 | 112 | 128 | +14.29% | 1,923,300 | 73億5268万 | +25.49% | 31.41 | 0.97 |
06/09 | 111 | 117 | 108 | 112 | +0.9% | 1,272,400 | 64億3359万 | +12% | 27.48 | 0.85 |
06/08 | 105 | 112 | 104 | 111 | +7.77% | 539,000 | 63億7615万 | +12.12% | 27.24 | 0.84 |
06/07 | 102 | 105 | 102 | 103 | +3% | 449,000 | 59億1661万 | +5.1% | 25.27 | 0.78 |
06/06 | 92 | 101 | 92 | 100 | +5.26% | 397,300 | 57億4428万 | +3.09% | 24.54 | 0.76 |
06/03 | 92 | 98 | 90 | 95 | +4.4% | 393,600 | 54億5707万 | -1.04% | 23.31 | 0.72 |
06/02 | 93 | 93 | 90 | 91 | -3.19% | 261,800 | 52億2729万 | -5.21% | 22.33 | 0.69 |
06/01 | 98 | 98 | 93 | 94 | -4.08% | 481,800 | 53億9962万 | -1.05% | 23.07 | 0.71 |
05/31 | 107 | 107 | 98 | 98 | -9.26% | 696,800 | 56億2939万 | +4.26% | 24.05 | 0.74 |
05/30 | 115 | 115 | 105 | 108 | -6.09% | 690,500 | 62億382万 | +14.89% | 26.5 | 0.82 |
05/27 | 115 | 116 | 113 | 115 | 0% | 264,300 | 66億592万 | +25% | 28.22 | 0.87 |
05/26 | 113 | 117 | 111 | 115 | 0% | 383,100 | 66億592万 | +26.37% | 28.22 | 0.87 |
05/25 | 108 | 115 | 107 | 115 | +7.48% | 537,600 | 66億592万 | +29.21% | 28.22 | 0.87 |
05/24 | 106 | 108 | 105 | 107 | +2.88% | 191,900 | 61億4638万 | +21.59% | 26.26 | 0.81 |
05/23 | 103 | 108 | 103 | 104 | 0% | 403,200 | 59億7405万 | +19.54% | 25.52 | 0.79 |
05/20 | 99 | 105 | 97 | 104 | +5.05% | 234,900 | 59億7405万 | +20.93% | 25.52 | 0.79 |
05/19 | 103 | 114 | 98 | 99 | -2.94% | 1,500,300 | 56億8684万 | +16.47% | 24.29 | 0.75 |
05/18 | 97 | 102 | 95 | 102 | +3.03% | 550,600 | 58億5917万 | +21.43% | 25.03 | 0.77 |
05/17 | 103 | 104 | 96 | 99 | -4.81% | 942,100 | 56億8684万 | +19.28% | 24.29 | 0.75 |
05/16 | 96 | 104 | 93 | 104 | +9.47% | 1,182,700 | 59億7405万 | +26.83% | 25.52 | 0.79 |
05/13 | 90 | 95 | 90 | 95 | +4.4% | 645,700 | 54億5707万 | +17.28% | 23.31 | 0.72 |
05/12 | 89 | 91 | 86 | 91 | +2.25% | 304,500 | 52億2729万 | +12.35% | 22.33 | 0.69 |
05/11 | 88 | 92 | 86 | 89 | 0% | 604,800 | 51億1241万 | +11.25% | 21.84 | 0.67 |
05/10 | 85 | 89 | 85 | 89 | +5.95% | 531,500 | 51億1241万 | +11.25% | 21.84 | 0.67 |