PER
2015/09/25~2016/02/23
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 |
02/23 | 497 | 498 | 465 | 471 | -3.68% | 221,400 | 130億8438万 | +9.03% | 14.37 | 2.83 |
02/22 | 459 | 489 | 456 | 489 | +6.77% | 301,200 | 135億8442万 | +14.25% | 14.92 | 2.94 |
02/19 | 450 | 460 | 441 | 458 | +0.44% | 100,200 | 127億2324万 | +8.02% | 13.98 | 2.75 |
02/18 | 470 | 470 | 452 | 456 | +0.66% | 173,400 | 126億6768万 | +7.8% | 13.92 | 2.74 |
02/17 | 470 | 483 | 434 | 453 | -3.21% | 345,600 | 125億8434万 | +7.35% | 13.82 | 2.72 |
02/16 | 440 | 473 | 439 | 468 | +3.77% | 401,400 | 130億104万 | +11.96% | 14.28 | 2.81 |
02/15 | 434 | 458 | 421 | 451 | +10% | 201,000 | 125億2878万 | +8.67% | 13.76 | 2.71 |
02/12 | 411 | 432 | 395 | 410 | -6.61% | 206,800 | 113億8980万 | -0.49% | 12.51 | 2.47 |
02/10 | 455 | 457 | 420 | 439 | -0.23% | 221,800 | 121億9542万 | +6.81% | 13.4 | 2.64 |
02/09 | 459 | 470 | 436 | 440 | -8.9% | 283,800 | 122億2320万 | +7.84% | 13.43 | 2.65 |
02/08 | 464 | 483 | 457 | 483 | +2.33% | 158,000 | 134億1774万 | +18.97% | 14.74 | 2.9 |
02/05 | 455 | 478 | 448 | 472 | +0.64% | 221,400 | 131億1216万 | +17.12% | 14.4 | 2.84 |
02/04 | 497 | 500 | 442 | 469 | -7.5% | 381,800 | 130億2882万 | +17.25% | 14.31 | 2.82 |
02/03 | 477 | 507 | 460 | 507 | +3.68% | 616,700 | 140億8446万 | +27.39% | 15.47 | 3.05 |
02/02 | 460 | 509 | 456 | 489 | +3.6% | 973,100 | 135億8442万 | +24.43% | 14.92 | 2.94 |
02/01 | 464 | 472 | 440 | 472 | +20.41% | 1,260,100 | 131億1216万 | +21.34% | 14.4 | 2.84 |
01/29 | 390 | 395 | 375 | 392 | 0% | 144,800 | 108億8976万 | +2.08% | 11.96 | 2.36 |
01/28 | 388 | 400 | 387 | 392 | +1.03% | 132,700 | 108億8976万 | +2.35% | 11.96 | 2.36 |
01/27 | 388 | 398 | 384 | 388 | +1.31% | 109,900 | 107億7864万 | +1.57% | 11.84 | 2.33 |
01/26 | 377 | 402 | 377 | 383 | -1.03% | 144,400 | 106億3974万 | +0.26% | 11.69 | 2.3 |
01/25 | 379 | 394 | 376 | 387 | +2.93% | 259,600 | 107億5086万 | +1.57% | 11.81 | 2.33 |
01/22 | 348 | 382 | 337 | 376 | +17.5% | 349,300 | 104億4528万 | -0.79% | 11.47 | 2.26 |
01/21 | 338 | 365 | 317 | 320 | -7.78% | 376,500 | 88億8960万 | -15.12% | 9.76 | 1.92 |
01/20 | 379 | 379 | 335 | 347 | -8.68% | 279,700 | 96億3966万 | -7.96% | 10.59 | 2.09 |
01/19 | 373 | 385 | 362 | 380 | +1.06% | 176,200 | 105億5640万 | +1.06% | 11.6 | 2.28 |
01/18 | 373 | 388 | 365 | 376 | -5.29% | 329,100 | 104億4528万 | +0.8% | 11.47 | 2.26 |
01/15 | 434 | 439 | 396 | 397 | -7.03% | 505,400 | 110億2866万 | +7.01% | 12.11 | 2.39 |
01/14 | 410 | 435 | 395 | 427 | +0.23% | 699,400 | 118億6206万 | +16.03% | 13.03 | 2.57 |
01/13 | 380 | 428 | 374 | 426 | +15.14% | 700,100 | 118億3428万 | +17.03% | 13 | 2.56 |
01/12 | 384 | 384 | 351 | 370 | -4.15% | 373,500 | 102億7860万 | +3.06% | 11.29 | 2.22 |
01/08 | 376 | 392 | 372 | 386 | +1.31% | 134,000 | 107億2308万 | +7.82% | 11.78 | 2.32 |
01/07 | 370 | 392 | 370 | 381 | +2.97% | 218,700 | 105億8418万 | +7.32% | 11.63 | 2.29 |
01/06 | 377 | 398 | 369 | 370 | -2.37% | 269,800 | 102億7860万 | +4.82% | 11.29 | 2.22 |
01/05 | 384 | 387 | 364 | 379 | -1.81% | 291,600 | 105億2862万 | +7.67% | 11.57 | 2.28 |
01/04 | 408 | 412 | 366 | 386 | -3.74% | 419,500 | 107億2308万 | +10.29% | 11.78 | 2.32 |
2015 |
12/30 | 407 | 407 | 398 | 401 | -1.72% | 198,100 | 111億3978万 | +15.23% | 12.24 | 2.51 |
12/29 | 406 | 414 | 397 | 408 | -1.45% | 379,600 | 113億3424万 | +18.6% | 12.45 | 2.56 |
12/28 | 390 | 414 | 388 | 414 | +8.38% | 560,600 | 115億92万 | +21.41% | 12.63 | 2.59 |
12/25 | 384 | 395 | 374 | 382 | -0.52% | 381,800 | 106億1196万 | +13.35% | 11.66 | 2.39 |
12/24 | 376 | 419 | 370 | 384 | +6.67% | 1,290,800 | 106億6752万 | +14.97% | 11.72 | 2.41 |
12/22 | 348 | 384 | 347 | 360 | +1.98% | 345,200 | 100億80万 | +8.76% | 10.99 | 2.26 |
12/21 | 365 | 365 | 349 | 353 | -5.11% | 178,100 | 98億281万 | +7.62% | 10.77 | 2.21 |
12/18 | 373 | 377 | 359 | 372 | -1.33% | 232,900 | 103億3044万 | +14.46% | 11.35 | 2.33 |
12/17 | 370 | 384 | 361 | 377 | +3.29% | 662,200 | 104億6929万 | +17.45% | 11.5 | 2.36 |
12/16 | 343 | 366 | 335 | 365 | +7.99% | 544,100 | 101億3605万 | +15.14% | 11.14 | 2.29 |
12/15 | 335 | 349 | 324 | 338 | +2.42% | 466,500 | 93億8626万 | +7.99% | 10.31 | 2.12 |
12/14 | 310 | 331 | 310 | 330 | +3.77% | 195,600 | 91億6410万 | +6.45% | 10.07 | 2.07 |
12/11 | 320 | 322 | 318 | 318 | -0.93% | 22,700 | 88億3086万 | +3.25% | 9.7 | 1.99 |
12/10 | 307 | 324 | 307 | 321 | +3.22% | 123,900 | 89億1417万 | +4.9% | 9.8 | 2.01 |
12/09 | 315 | 316 | 311 | 311 | -1.58% | 67,000 | 86億3647万 | +1.97% | 9.49 | 1.95 |
12/08 | 319 | 322 | 315 | 316 | -2.47% | 63,500 | 87億7532万 | +4.29% | 9.64 | 1.98 |
12/07 | 320 | 329 | 320 | 324 | +1.57% | 60,300 | 89億9748万 | +7.28% | 9.89 | 2.03 |
12/04 | 311 | 323 | 311 | 319 | +0.63% | 61,300 | 88億5863万 | +7.05% | 9.73 | 2 |
12/03 | 328 | 328 | 312 | 317 | -3.94% | 122,800 | 88億309万 | +7.46% | 9.67 | 1.99 |
12/02 | 324 | 337 | 324 | 330 | +1.54% | 98,400 | 91億6410万 | +12.63% | 10.07 | 2.07 |
12/01 | 322 | 330 | 321 | 325 | 0% | 146,000 | 90億2525万 | +12.07% | 9.92 | 2.04 |
11/30 | 340 | 340 | 317 | 325 | -2.99% | 206,600 | 90億2525万 | +13.24% | 9.92 | 2.04 |
11/27 | 337 | 338 | 332 | 335 | -1.47% | 159,400 | 93億295万 | +17.96% | 10.22 | 2.1 |
11/26 | 327 | 340 | 323 | 340 | +5.26% | 248,100 | 94億4180万 | +21.43% | 10.38 | 2.13 |
11/25 | 317 | 339 | 313 | 323 | +0.62% | 271,600 | 89億6971万 | +17.03% | 9.86 | 2.02 |
11/24 | 321 | 326 | 306 | 321 | -1.53% | 339,500 | 89億1417万 | +18.01% | 9.8 | 2.01 |
11/20 | 320 | 337 | 316 | 326 | +3.16% | 641,900 | 90億5302万 | +21.19% | 9.95 | 2.04 |
11/19 | 308 | 322 | 308 | 316 | +0.64% | 517,400 | 87億7532万 | +18.8% | 9.64 | 1.98 |
11/18 | 291 | 323 | 288 | 314 | +9.41% | 870,100 | 87億1978万 | +19.39% | 9.58 | 1.97 |
11/17 | 287 | 291 | 284 | 287 | -0.69% | 100,400 | 79億6999万 | +9.96% | 8.76 | 1.8 |
11/16 | 290 | 294 | 287 | 289 | -1.03% | 199,200 | 80億2553万 | +11.15% | 8.82 | 1.81 |
11/13 | 267 | 292 | 266 | 292 | +8.15% | 294,200 | 81億884万 | +13.18% | 8.91 | 1.83 |
11/12 | 275 | 275 | 270 | 270 | -1.82% | 23,900 | 74億9790万 | +5.88% | 8.24 | 1.69 |
11/11 | 263 | 277 | 262 | 275 | +4.96% | 109,800 | 76億3675万 | +8.7% | 8.39 | 1.72 |
11/10 | 261 | 264 | 261 | 262 | -1.13% | 26,400 | 72億7574万 | +4.38% | 8 | 1.64 |
11/09 | 267 | 272 | 264 | 265 | -3.64% | 151,300 | 73億5905万 | +6.43% | 8.09 | 1.66 |
11/06 | 271 | 284 | 253 | 275 | +0.36% | 271,700 | 76億3675万 | +11.34% | 8.39 | 1.72 |
11/05 | 280 | 284 | 271 | 274 | -3.52% | 100,600 | 76億898万 | +12.3% | 8.36 | 1.72 |
11/04 | 279 | 284 | 272 | 284 | +1.43% | 227,800 | 78億8668万 | +17.36% | 8.67 | 1.78 |
11/02 | 286 | 293 | 278 | 280 | +3.7% | 1,184,600 | 77億7560万 | +17.15% | 8.54 | 1.75 |
10/30 | 248 | 275 | 248 | 270 | +10.66% | 1,080,600 | 74億9790万 | +14.41% | 8.24 | 1.69 |
10/29 | 251 | 251 | 242 | 244 | -1.61% | 16,300 | 67億7588万 | +4.27% | 7.45 | 1.53 |
10/28 | 247 | 251 | 247 | 248 | -1.2% | 17,600 | 68億8696万 | +6.9% | 7.57 | 1.55 |
10/27 | 254 | 254 | 250 | 251 | -1.18% | 29,700 | 69億7027万 | +8.66% | 7.66 | 1.57 |
10/26 | 255 | 257 | 250 | 254 | -1.17% | 56,000 | 70億5358万 | +10.43% | 7.75 | 1.59 |
10/23 | 243 | 265 | 241 | 257 | +7.98% | 247,800 | 71億3689万 | +12.72% | 7.84 | 1.61 |
10/22 | 239 | 241 | 236 | 238 | +0.42% | 25,200 | 66億926万 | +5.31% | 7.26 | 1.49 |
10/21 | 238 | 238 | 236 | 237 | -1.66% | 14,800 | 65億8149万 | +5.33% | 7.23 | 1.48 |
10/20 | 239 | 243 | 239 | 241 | 0% | 16,200 | 66億9257万 | +7.59% | 7.35 | 1.51 |
10/19 | 242 | 243 | 238 | 241 | 0% | 9,900 | 66億9257万 | +8.07% | 7.35 | 1.51 |
10/16 | 243 | 243 | 238 | 241 | +0.84% | 20,000 | 66億9257万 | +9.05% | 7.35 | 1.51 |
10/15 | 247 | 252 | 236 | 239 | -5.16% | 76,800 | 66億3703万 | +8.64% | 7.29 | 1.5 |
10/14 | 261 | 261 | 251 | 252 | -2.7% | 55,800 | 69億9804万 | +15.6% | 7.69 | 1.58 |
10/13 | 255 | 260 | 252 | 259 | -1.52% | 103,700 | 71億9243万 | +19.91% | 7.9 | 1.62 |
10/09 | 236 | 268 | 236 | 263 | +10.5% | 653,100 | 73億351万 | +22.9% | 8.03 | 1.65 |
10/08 | 223 | 246 | 222 | 238 | +8.18% | 282,000 | 66億926万 | +11.74% | 7.26 | 1.49 |
10/07 | 221 | 223 | 220 | 220 | -1.35% | 20,600 | 61億940万 | +3.77% | 6.71 | 1.38 |
10/06 | 224 | 225 | 221 | 223 | +0.9% | 27,900 | 61億9271万 | +5.19% | 6.8 | 1.4 |
10/05 | 223 | 224 | 220 | 221 | +1.38% | 41,800 | 61億3717万 | +4.25% | 6.74 | 1.38 |
10/02 | 210 | 224 | 209 | 218 | +4.81% | 63,400 | 60億5386万 | +3.32% | 6.65 | 1.37 |
10/01 | 208 | 210 | 207 | 208 | -1.42% | 10,000 | 57億7616万 | -0.95% | 6.35 | 1.3 |
09/30 | 206 | 213 | 206 | 211 | +2.43% | 12,200 | 58億5947万 | +0.48% | 18.16 | 1.41 |
09/29 | 212 | 212 | 206 | 206 | -3.29% | 9,600 | 57億2062万 | -2.83% | 17.73 | 1.38 |
09/28 | 209 | 214 | 207 | 213 | +0.47% | 14,200 | 59億1501万 | -0.47% | 18.33 | 1.42 |
09/25 | 210 | 212 | 206 | 212 | +3.41% | 13,500 | 58億8724万 | -2.3% | 18.25 | 1.42 |