PER
2015/08/24~2016/03/31
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 |
03/31 | 509 | 510 | 502 | 510 | +1.8% | 4,500 | 60億1800万 | +5.15% | 6.72 | 0.46 |
03/30 | 493 | 501 | 493 | 501 | 0% | 600 | 59億1180万 | +3.73% | 6.6 | 0.46 |
03/29 | 501 | 501 | 501 | 501 | +0.2% | 100 | 59億1180万 | +4.16% | 6.6 | 0.46 |
03/28 | 499 | 500 | 499 | 500 | +1.21% | 200 | 59億 | +4.17% | 6.59 | 0.45 |
03/14 | 494 | 494 | 494 | 494 | 0% | 200 | 58億2920万 | +3.35% | 6.51 | 0.45 |
03/08 | 494 | 494 | 494 | 494 | +1.65% | 100 | 58億2920万 | +3.56% | 6.51 | 0.45 |
03/04 | 486 | 486 | 486 | 486 | -1.62% | 500 | 57億3480万 | +2.1% | 6.4 | 0.44 |
03/01 | 494 | 494 | 494 | 494 | 0% | 1,100 | 58億2920万 | +3.78% | 6.51 | 0.45 |
02/29 | 498 | 498 | 490 | 494 | +0.82% | 7,000 | 58億2920万 | +3.78% | 6.51 | 0.45 |
02/26 | 484 | 490 | 484 | 490 | +2.08% | 1,000 | 57億8200万 | +3.16% | 6.45 | 0.45 |
02/25 | 480 | 480 | 480 | 480 | +0.63% | 300 | 56億6400万 | +0.84% | 6.32 | 0.44 |
02/23 | 470 | 477 | 467 | 477 | +0.85% | 2,300 | 56億2860万 | 0% | 6.28 | 0.43 |
02/18 | 473 | 473 | 473 | 473 | -0.84% | 100 | 55億8140万 | -1.05% | 6.23 | 0.43 |
02/17 | 477 | 477 | 477 | 477 | +1.71% | 100 | 56億2860万 | -0.63% | 6.28 | 0.43 |
02/12 | 487 | 487 | 469 | 469 | -3.7% | 400 | 55億3420万 | -2.7% | 6.18 | 0.43 |
02/08 | 467 | 487 | 467 | 487 | +4.28% | 300 | 57億4660万 | +0.62% | 6.41 | 0.44 |
02/05 | 464 | 478 | 464 | 467 | -4.3% | 1,500 | 55億1060万 | -3.71% | 6.15 | 0.42 |
02/04 | 482 | 488 | 482 | 488 | -2.01% | 200 | 57億5840万 | +0.41% | 6.43 | 0.44 |
02/02 | 495 | 498 | 495 | 498 | +0.61% | 1,800 | 58億7640万 | +2.47% | 6.56 | 0.45 |
02/01 | 495 | 495 | 495 | 495 | +1.02% | 200 | 58億4100万 | +1.85% | 6.52 | 0.45 |
01/29 | 490 | 490 | 490 | 490 | +2.73% | 2,100 | 57億8200万 | +0.82% | 6.45 | 0.45 |
01/28 | 469 | 477 | 469 | 477 | +2.36% | 800 | 56億2860万 | -1.85% | 6.28 | 0.43 |
01/27 | 464 | 466 | 464 | 466 | +0.87% | 200 | 54億9880万 | -4.31% | 6.14 | 0.42 |
01/26 | 462 | 465 | 462 | 462 | +0.65% | 600 | 54億5160万 | -5.33% | 6.09 | 0.42 |
01/25 | 460 | 460 | 459 | 459 | +0.66% | 200 | 54億1620万 | -6.33% | 6.05 | 0.42 |
01/22 | 460 | 463 | 456 | 456 | +0.22% | 1,500 | 53億8080万 | -7.32% | 6.01 | 0.41 |
01/21 | 466 | 466 | 454 | 455 | -1.09% | 5,400 | 53億6900万 | -7.89% | 5.99 | 0.41 |
01/20 | 470 | 471 | 460 | 460 | -2.13% | 7,100 | 54億2800万 | -7.07% | 6.06 | 0.42 |
01/19 | 470 | 470 | 470 | 470 | -0.21% | 100 | 55億4600万 | -5.43% | 6.19 | 0.43 |
01/18 | 471 | 471 | 471 | 471 | 0% | 100 | 55億5780万 | -5.42% | 6.2 | 0.43 |
01/15 | 471 | 471 | 471 | 471 | -1.67% | 900 | 55億5780万 | -5.61% | 6.2 | 0.43 |
01/14 | 481 | 481 | 479 | 479 | -0.83% | 300 | 56億5220万 | -4.2% | 6.31 | 0.44 |
01/13 | 485 | 485 | 483 | 483 | 0% | 1,700 | 56億9940万 | -3.59% | 6.36 | 0.44 |
01/12 | 500 | 500 | 483 | 483 | -2.42% | 8,100 | 56億9940万 | -3.78% | 6.36 | 0.44 |
01/08 | 507 | 507 | 492 | 495 | -2.37% | 3,100 | 58億4100万 | -1.59% | 6.52 | 0.45 |
01/07 | 522 | 522 | 507 | 507 | -2.87% | 2,400 | 59億8260万 | +0.8% | 6.68 | 0.46 |
01/06 | 523 | 525 | 522 | 522 | +0.38% | 9,400 | 61億5960万 | +3.98% | 6.88 | 0.47 |
01/05 | 518 | 520 | 518 | 520 | +0.39% | 1,000 | 61億3600万 | +3.79% | 6.85 | 0.47 |
01/04 | 517 | 518 | 517 | 518 | +0.19% | 3,000 | 61億1240万 | +3.6% | 6.82 | 0.47 |
2015 |
12/30 | 521 | 521 | 517 | 517 | +2.38% | 2,300 | 61億60万 | +3.61% | 6.81 | 0.47 |
12/29 | 500 | 505 | 500 | 505 | +2.02% | 300 | 59億5900万 | +1.41% | 6.65 | 0.46 |
12/28 | 486 | 500 | 486 | 495 | -1.2% | 1,500 | 58億4100万 | -0.6% | 6.52 | 0.45 |
12/25 | 501 | 501 | 501 | 501 | +1.21% | 300 | 59億1180万 | +0.6% | 6.6 | 0.46 |
12/24 | 498 | 498 | 495 | 495 | -1% | 400 | 58億4100万 | -0.6% | 6.52 | 0.45 |
12/17 | 499 | 500 | 495 | 500 | +1.01% | 5,200 | 59億 | +0.4% | 6.59 | 0.45 |
12/16 | 495 | 495 | 495 | 495 | 0% | 100 | 58億4100万 | -0.6% | 6.52 | 0.45 |
12/15 | 495 | 495 | 495 | 495 | -0.6% | 1,300 | 58億4100万 | -0.6% | 6.52 | 0.45 |
12/14 | 499 | 499 | 497 | 498 | -0.8% | 1,000 | 58億7640万 | 0% | 6.56 | 0.45 |
12/11 | 492 | 502 | 492 | 502 | +0.4% | 1,600 | 59億2360万 | +1.01% | 6.61 | 0.46 |
12/10 | 500 | 500 | 499 | 500 | -0.4% | 500 | 59億 | +0.81% | 6.59 | 0.45 |
12/09 | 502 | 502 | 502 | 502 | 0% | 4,900 | 59億2360万 | +1.41% | 6.61 | 0.46 |
12/08 | 501 | 502 | 501 | 502 | +0.4% | 400 | 59億2360万 | +1.62% | 6.61 | 0.46 |
12/07 | 498 | 500 | 498 | 500 | +0.6% | 400 | 59億 | +1.42% | 6.59 | 0.45 |
12/04 | 497 | 497 | 497 | 497 | -0.4% | 100 | 58億6460万 | +1.02% | 6.55 | 0.45 |
12/02 | 492 | 499 | 490 | 499 | -0.4% | 3,900 | 58億8820万 | +1.42% | 6.57 | 0.45 |
12/01 | 503 | 503 | 497 | 501 | -0.79% | 1,600 | 59億1180万 | +2.04% | 6.6 | 0.46 |
11/30 | 500 | 509 | 499 | 505 | +1% | 22,100 | 59億5900万 | +3.06% | 6.65 | 0.46 |
11/27 | 500 | 500 | 500 | 500 | +0.2% | 1,200 | 59億 | +2.46% | 6.59 | 0.45 |
11/26 | 497 | 500 | 497 | 499 | +0.2% | 3,300 | 58億8820万 | +2.46% | 6.57 | 0.45 |
11/25 | 496 | 498 | 491 | 498 | +0.4% | 400 | 58億7640万 | +2.26% | 6.56 | 0.45 |
11/24 | 495 | 496 | 495 | 496 | +0.2% | 300 | 58億5280万 | +2.06% | 6.53 | 0.45 |
11/20 | 495 | 495 | 495 | 495 | +0.41% | 100 | 58億4100万 | +2.06% | 6.52 | 0.45 |
11/19 | 494 | 494 | 493 | 493 | -0.4% | 200 | 58億1740万 | +1.65% | 6.49 | 0.45 |
11/17 | 494 | 495 | 494 | 495 | +1.02% | 200 | 58億4100万 | +2.27% | 6.52 | 0.45 |
11/16 | 491 | 491 | 490 | 490 | -2.39% | 400 | 57億8200万 | +1.24% | 6.45 | 0.45 |
11/13 | 488 | 502 | 488 | 502 | +0.6% | 500 | 59億2360万 | +3.72% | 6.61 | 0.46 |
11/12 | 498 | 499 | 498 | 499 | +1.63% | 200 | 58億8820万 | +3.1% | 6.57 | 0.45 |
11/11 | 494 | 494 | 491 | 491 | -0.2% | 200 | 57億9380万 | +1.66% | 6.47 | 0.45 |
11/10 | 492 | 492 | 492 | 492 | -1.99% | 300 | 58億560万 | +2.07% | 6.48 | 0.45 |
11/02 | 502 | 502 | 502 | 502 | 0% | 2,000 | 59億2360万 | +4.15% | 6.61 | 0.46 |
10/30 | 502 | 517 | 502 | 502 | +3.08% | 3,600 | 59億2360万 | +4.37% | 6.61 | 0.46 |
10/29 | 482 | 487 | 482 | 487 | +1.46% | 500 | 57億4660万 | +1.46% | 6.41 | 0.44 |
10/28 | 482 | 482 | 480 | 480 | 0% | 400 | 56億6400万 | +0.21% | 6.32 | 0.44 |
10/27 | 480 | 484 | 480 | 480 | +1.05% | 3,800 | 56億6400万 | +0.21% | 6.32 | 0.44 |
10/26 | 478 | 478 | 475 | 475 | -0.42% | 600 | 56億500万 | -0.84% | 6.26 | 0.43 |
10/23 | 475 | 479 | 475 | 477 | -0.42% | 400 | 56億2860万 | -0.42% | 6.28 | 0.43 |
10/22 | 473 | 479 | 470 | 479 | +1.27% | 8,700 | 56億5220万 | 0% | 6.31 | 0.44 |
10/21 | 483 | 483 | 473 | 473 | -1.25% | 1,300 | 55億8140万 | -1.46% | 6.23 | 0.43 |
10/20 | 482 | 483 | 478 | 479 | +0.42% | 700 | 56億5220万 | -0.42% | 6.31 | 0.44 |
10/19 | 470 | 477 | 470 | 477 | +0.21% | 1,100 | 56億2860万 | -1.04% | 6.28 | 0.43 |
10/15 | 476 | 476 | 476 | 476 | +0.63% | 300 | 56億1680万 | -1.45% | 6.27 | 0.43 |
10/14 | 473 | 473 | 473 | 473 | -0.63% | 200 | 55億8140万 | -2.47% | 6.23 | 0.43 |
10/13 | 476 | 476 | 476 | 476 | -1.65% | 300 | 56億1680万 | -2.26% | 6.27 | 0.43 |
10/09 | 472 | 484 | 472 | 484 | +0.83% | 500 | 57億1120万 | -1.02% | 6.37 | 0.44 |
10/08 | 480 | 480 | 480 | 480 | 0% | 400 | 56億6400万 | -2.04% | 6.32 | 0.44 |
10/07 | 470 | 480 | 470 | 480 | 0% | 3,600 | 56億6400万 | -2.44% | 6.32 | 0.44 |
10/06 | 483 | 483 | 480 | 480 | 0% | 1,000 | 56億6400万 | -2.64% | 6.32 | 0.44 |
10/02 | 480 | 480 | 480 | 480 | -2.83% | 200 | 56億6400万 | -3.03% | 6.32 | 0.44 |
10/01 | 494 | 494 | 479 | 494 | 0% | 4,000 | 58億2920万 | -0.6% | 6.51 | 0.45 |
09/30 | 494 | 494 | 494 | 494 | +2.92% | 2,000 | 58億2920万 | -0.8% | 6.51 | 0.45 |
09/29 | 490 | 490 | 480 | 480 | -1.03% | 2,000 | 56億6400万 | -3.81% | 6.32 | 0.44 |
09/28 | 485 | 485 | 485 | 485 | +1.68% | 1,000 | 57億2300万 | -3% | 6.39 | 0.44 |
09/17 | 477 | 477 | 477 | 477 | +0.85% | 1,000 | 56億2860万 | -4.79% | 6.28 | 0.43 |
09/16 | 472 | 473 | 472 | 473 | +0.21% | 2,000 | 55億8140万 | -5.78% | 6.23 | 0.43 |
09/10 | 472 | 472 | 472 | 472 | -1.67% | 1,000 | 55億6960万 | -6.35% | 6.22 | 0.43 |
09/01 | 480 | 480 | 480 | 480 | 0% | 2,000 | 56億6400万 | -4.95% | 6.32 | 0.44 |
08/31 | 480 | 480 | 480 | 480 | +0.84% | 2,000 | 56億6400万 | -5.14% | 6.32 | 0.44 |
08/28 | 476 | 476 | 476 | 476 | +1.28% | 2,000 | 56億1680万 | -6.11% | 6.27 | 0.43 |
08/25 | 470 | 477 | 462 | 470 | -1.26% | 22,000 | 55億4600万 | -7.48% | 6.19 | 0.43 |
08/24 | 481 | 481 | 476 | 476 | -2.86% | 8,000 | 56億1680万 | -6.85% | 6.27 | 0.43 |