PER
2015/09/03~2016/02/03
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 |
02/03 | 2,573 | 2,650 | 2,569 | 2,643 | +0.84% | 35,500 | 761億4403万 | +8.77% | 25.79 | 1.55 |
02/02 | 2,520 | 2,623 | 2,515 | 2,621 | +2.02% | 24,400 | 755億1022万 | +8.17% | 25.57 | 1.54 |
02/01 | 2,522 | 2,580 | 2,508 | 2,569 | +2.55% | 25,800 | 740億1212万 | +6.29% | 25.07 | 1.51 |
01/29 | 2,422 | 2,507 | 2,422 | 2,505 | +4.99% | 25,000 | 721億6830万 | +3.86% | 24.44 | 1.47 |
01/28 | 2,447 | 2,447 | 2,385 | 2,386 | -0.46% | 21,300 | 687億3994万 | -1% | 23.28 | 1.4 |
01/27 | 2,386 | 2,401 | 2,374 | 2,397 | +2.61% | 13,200 | 690億5685万 | -0.37% | 23.39 | 1.41 |
01/26 | 2,399 | 2,399 | 2,334 | 2,336 | -0.64% | 14,800 | 672億9946万 | -2.83% | 22.79 | 1.37 |
01/25 | 2,368 | 2,372 | 2,305 | 2,351 | +3.66% | 21,700 | 677億3160万 | -2.12% | 22.94 | 1.38 |
01/22 | 2,186 | 2,275 | 2,186 | 2,268 | +5.19% | 11,700 | 653億4040万 | -5.38% | 22.13 | 1.33 |
01/21 | 2,180 | 2,265 | 2,156 | 2,156 | -2.62% | 17,200 | 621億1371万 | -10.13% | 21.04 | 1.27 |
01/20 | 2,292 | 2,330 | 2,214 | 2,214 | -3.4% | 21,900 | 637億8467万 | -7.94% | 21.6 | 1.3 |
01/19 | 2,317 | 2,335 | 2,287 | 2,292 | -1.04% | 12,300 | 660億3183万 | -4.82% | 22.36 | 1.35 |
01/18 | 2,296 | 2,323 | 2,292 | 2,316 | -1.28% | 18,500 | 667億2326万 | -3.82% | 22.6 | 1.36 |
01/15 | 2,377 | 2,407 | 2,340 | 2,346 | -1.22% | 39,200 | 675億8755万 | -2.53% | 22.89 | 1.38 |
01/14 | 2,402 | 2,414 | 2,344 | 2,375 | -3.06% | 29,400 | 684億2303万 | -1.21% | 23.17 | 1.39 |
01/13 | 2,500 | 2,522 | 2,439 | 2,450 | +0.74% | 19,800 | 705億8376万 | +2.08% | 23.9 | 1.44 |
01/12 | 2,570 | 2,577 | 2,430 | 2,432 | -5.19% | 30,700 | 700億6519万 | +1.54% | 23.73 | 1.43 |
01/08 | 2,499 | 2,598 | 2,486 | 2,565 | +1.22% | 39,700 | 738億9688万 | +7.37% | 25.03 | 1.51 |
01/07 | 2,488 | 2,537 | 2,469 | 2,534 | +1.81% | 28,900 | 730億378万 | +6.56% | 24.72 | 1.49 |
01/06 | 2,451 | 2,516 | 2,450 | 2,489 | +1.01% | 9,700 | 717億734万 | +5.07% | 24.29 | 1.46 |
01/05 | 2,408 | 2,540 | 2,408 | 2,464 | +0.24% | 21,600 | 709億8710万 | +4.36% | 24.04 | 1.45 |
01/04 | 2,537 | 2,537 | 2,455 | 2,458 | -3.11% | 16,300 | 708億1424万 | +4.37% | 23.98 | 1.44 |
2015 |
12/30 | 2,510 | 2,541 | 2,510 | 2,537 | +0.63% | 8,800 | 730億9021万 | +8.05% | 24.75 | 1.49 |
12/29 | 2,500 | 2,551 | 2,496 | 2,521 | +0.24% | 21,600 | 726億2925万 | +7.83% | 24.6 | 1.48 |
12/28 | 2,510 | 2,522 | 2,448 | 2,515 | +1.25% | 20,500 | 724億5639万 | +8.03% | 24.54 | 1.48 |
12/25 | 2,475 | 2,526 | 2,475 | 2,484 | +0.36% | 27,200 | 715億6329万 | +7.12% | 24.24 | 1.46 |
12/24 | 2,482 | 2,500 | 2,459 | 2,475 | +1.35% | 24,300 | 713億400万 | +7% | 24.15 | 1.45 |
12/22 | 2,490 | 2,490 | 2,417 | 2,442 | +0.08% | 31,200 | 703億5328万 | +5.85% | 23.83 | 1.43 |
12/21 | 2,291 | 2,480 | 2,291 | 2,440 | +5.95% | 65,600 | 702億9567万 | +5.95% | 23.81 | 1.43 |
12/18 | 2,344 | 2,374 | 2,303 | 2,303 | -1.75% | 25,100 | 663億4874万 | +0.13% | 22.47 | 1.35 |
12/17 | 2,299 | 2,346 | 2,280 | 2,344 | +2.9% | 26,300 | 675億2993万 | +1.87% | 22.87 | 1.38 |
12/16 | 2,232 | 2,280 | 2,232 | 2,278 | +2.15% | 13,000 | 656億2849万 | -1.04% | 22.23 | 1.34 |
12/15 | 2,274 | 2,297 | 2,230 | 2,230 | -3.21% | 22,300 | 642億4563万 | -3.21% | 21.76 | 1.31 |
12/14 | 2,300 | 2,309 | 2,270 | 2,304 | -0.09% | 27,000 | 663億7755万 | -0.13% | 22.48 | 1.35 |
12/11 | 2,314 | 2,314 | 2,292 | 2,306 | +0.48% | 25,700 | 664億3517万 | -0.04% | 22.5 | 1.35 |
12/10 | 2,264 | 2,303 | 2,264 | 2,295 | +0.13% | 23,400 | 661億1826万 | -0.39% | 22.39 | 1.35 |
12/09 | 2,310 | 2,310 | 2,270 | 2,292 | +0.04% | 33,700 | 660億3183万 | -0.39% | 22.36 | 1.35 |
12/08 | 2,315 | 2,315 | 2,291 | 2,291 | +0.17% | 6,000 | 660億302万 | -0.35% | 22.35 | 1.35 |
12/07 | 2,320 | 2,327 | 2,260 | 2,287 | +0.57% | 22,700 | 658億8778万 | -0.39% | 22.31 | 1.34 |
12/04 | 2,304 | 2,304 | 2,266 | 2,274 | -1.73% | 12,300 | 655億1326万 | -0.74% | 22.19 | 1.34 |
12/03 | 2,265 | 2,314 | 2,264 | 2,314 | +1.14% | 20,700 | 666億6564万 | +1.14% | 22.58 | 1.36 |
12/02 | 2,297 | 2,297 | 2,256 | 2,288 | -0.39% | 49,700 | 659億1659万 | +0.22% | 22.32 | 1.34 |
12/01 | 2,300 | 2,310 | 2,285 | 2,297 | -0.04% | 20,100 | 661億7588万 | +0.66% | 22.41 | 1.35 |
11/30 | 2,277 | 2,345 | 2,276 | 2,298 | -0.04% | 105,500 | 662億469万 | +0.75% | 22.42 | 1.35 |
11/27 | 2,310 | 2,310 | 2,263 | 2,299 | +0.22% | 21,900 | 662億3350万 | +0.83% | 22.43 | 1.35 |
11/26 | 2,295 | 2,300 | 2,264 | 2,294 | +0.44% | 14,200 | 660億8945万 | +0.75% | 22.38 | 1.35 |
11/25 | 2,290 | 2,290 | 2,263 | 2,284 | -0.09% | 26,600 | 658億135万 | +0.44% | 22.28 | 1.34 |
11/24 | 2,311 | 2,311 | 2,269 | 2,286 | -0.13% | 32,200 | 658億5897万 | +0.62% | 22.3 | 1.34 |
11/20 | 2,310 | 2,330 | 2,276 | 2,289 | +0.04% | 29,600 | 659億4540万 | +0.84% | 22.33 | 1.34 |
11/19 | 2,320 | 2,321 | 2,278 | 2,288 | -1.42% | 25,100 | 659億1659万 | +0.88% | 22.32 | 1.34 |
11/18 | 2,382 | 2,382 | 2,300 | 2,321 | -0.47% | 16,900 | 668億6731万 | +2.38% | 22.65 | 1.36 |
11/17 | 2,337 | 2,358 | 2,318 | 2,332 | -0.17% | 17,500 | 671億8422万 | +2.96% | 22.75 | 1.37 |
11/16 | 2,362 | 2,362 | 2,318 | 2,336 | -1.18% | 12,700 | 672億9946万 | +3.27% | 22.79 | 1.37 |
11/13 | 2,360 | 2,378 | 2,345 | 2,364 | +1.37% | 24,600 | 681億613万 | +4.74% | 23.07 | 1.39 |
11/12 | 2,377 | 2,378 | 2,330 | 2,332 | -1.73% | 24,200 | 671億8422万 | +3.51% | 22.75 | 1.37 |
11/11 | 2,344 | 2,381 | 2,344 | 2,373 | +2.33% | 24,600 | 683億6542万 | +5.42% | 23.15 | 1.39 |
11/10 | 2,319 | 2,340 | 2,305 | 2,319 | -0.22% | 17,800 | 668億969万 | +3.16% | 22.63 | 1.36 |
11/09 | 2,359 | 2,359 | 2,300 | 2,324 | +1.13% | 26,200 | 669億5374万 | +3.52% | 22.68 | 1.36 |
11/06 | 2,272 | 2,323 | 2,236 | 2,298 | +3.19% | 33,100 | 662億469万 | +2.36% | 22.42 | 1.35 |
11/05 | 2,220 | 2,249 | 2,213 | 2,227 | +0.23% | 15,800 | 641億5920万 | -0.85% | 21.73 | 1.31 |
11/04 | 2,258 | 2,258 | 2,200 | 2,222 | -0.63% | 41,700 | 640億1515万 | -1.11% | 21.68 | 1.3 |
11/02 | 2,223 | 2,251 | 2,204 | 2,236 | +0.54% | 48,200 | 644億1849万 | -0.62% | 21.82 | 1.31 |
10/30 | 2,166 | 2,240 | 2,166 | 2,224 | +2.82% | 48,300 | 640億7277万 | -1.24% | 21.7 | 1.31 |
10/29 | 2,180 | 2,193 | 2,163 | 2,163 | -1.05% | 39,500 | 623億1538万 | -4.12% | 21.1 | 1.27 |
10/28 | 2,191 | 2,200 | 2,165 | 2,186 | -0.36% | 41,000 | 629億7800万 | -3.27% | 21.33 | 1.28 |
10/27 | 2,226 | 2,240 | 2,194 | 2,194 | -2.96% | 64,100 | 632億848万 | -3.13% | 21.41 | 1.29 |
10/26 | 2,280 | 2,293 | 2,246 | 2,261 | -0.83% | 56,500 | 651億3873万 | -0.48% | 22.06 | 1.33 |
10/23 | 2,260 | 2,282 | 2,252 | 2,280 | +0.97% | 36,700 | 656億8611万 | -0.04% | 22.25 | 1.34 |
10/22 | 2,235 | 2,275 | 2,231 | 2,258 | +0.98% | 75,000 | 650億5230万 | -1.01% | 22.03 | 1.33 |
10/21 | 2,206 | 2,241 | 2,206 | 2,236 | +0.58% | 44,800 | 644億1849万 | -2.1% | 21.82 | 1.31 |
10/20 | 2,230 | 2,257 | 2,218 | 2,223 | -0.27% | 30,400 | 640億4396万 | -2.76% | 21.69 | 1.31 |
10/19 | 2,221 | 2,239 | 2,220 | 2,229 | 0% | 26,900 | 642億1682万 | -2.75% | 21.75 | 1.31 |
10/16 | 2,232 | 2,252 | 2,215 | 2,229 | -0.67% | 42,300 | 642億1682万 | -2.79% | 21.75 | 1.31 |
10/15 | 2,235 | 2,254 | 2,226 | 2,244 | -0.44% | 50,900 | 646億4896万 | -2.69% | 21.89 | 1.32 |
10/14 | 2,270 | 2,275 | 2,247 | 2,254 | -1.27% | 47,900 | 649億3706万 | -2.76% | 21.99 | 1.32 |
10/13 | 2,250 | 2,289 | 2,244 | 2,283 | +1.15% | 85,100 | 657億7254万 | -2.1% | 22.28 | 1.34 |
10/09 | 2,220 | 2,264 | 2,197 | 2,257 | +1.76% | 56,400 | 650億2349万 | -3.63% | 22.02 | 1.33 |
10/08 | 2,255 | 2,268 | 2,218 | 2,218 | -1.51% | 41,800 | 638億9991万 | -5.9% | 21.64 | 1.3 |
10/07 | 2,275 | 2,275 | 2,210 | 2,252 | -1.49% | 54,500 | 648億7944万 | -5.3% | 21.97 | 1.32 |
10/06 | 2,321 | 2,338 | 2,270 | 2,286 | -0.52% | 111,500 | 658億5897万 | -4.67% | 22.3 | 1.34 |
10/05 | 2,289 | 2,315 | 2,260 | 2,298 | +2.04% | 80,500 | 662億469万 | -4.84% | 22.42 | 1.35 |
10/02 | 2,359 | 2,360 | 2,245 | 2,252 | -2.47% | 146,800 | 648億7944万 | -7.33% | 21.97 | 1.32 |
10/01 | 2,323 | 2,359 | 2,300 | 2,309 | -0.82% | 47,800 | 665億2159万 | -5.41% | 22.53 | 1.36 |
09/30 | 2,280 | 2,338 | 2,271 | 2,328 | +3.37% | 45,000 | 670億6898万 | -4.98% | 22.71 | 1.37 |
09/29 | 2,270 | 2,305 | 2,252 | 2,252 | -2.3% | 31,200 | 648億7944万 | -8.6% | 21.97 | 1.32 |
09/28 | 2,253 | 2,316 | 2,253 | 2,305 | +0.74% | 71,300 | 664億636万 | -7.32% | 22.49 | 1.35 |
09/25 | 2,303 | 2,344 | 2,265 | 2,288 | -1% | 57,300 | 659億1659万 | -8.81% | 22.32 | 1.34 |
09/24 | 2,257 | 2,338 | 2,257 | 2,311 | +1.99% | 61,700 | 665億7921万 | -8.8% | 22.55 | 1.36 |
09/18 | 2,281 | 2,313 | 2,261 | 2,266 | -1.9% | 124,700 | 652億8278万 | -11.48% | 22.11 | 1.33 |
09/17 | 2,342 | 2,360 | 2,270 | 2,310 | -2.16% | 132,900 | 665億5040万 | -10.81% | 22.54 | 1.36 |
09/16 | 2,480 | 2,490 | 2,336 | 2,361 | -5.45% | 143,700 | 680億1970万 | -9.64% | 23.04 | 1.39 |
09/15 | 2,570 | 2,570 | 2,450 | 2,497 | +9.66% | 218,400 | 719億3782万 | -4.95% | 24.36 | 1.47 |
09/14 | 2,335 | 2,352 | 2,273 | 2,277 | -2.23% | 20,800 | 655億9968万 | -13.68% | 22.22 | 1.34 |
09/11 | 2,261 | 2,360 | 2,261 | 2,329 | +1.97% | 24,600 | 670億9779万 | -12.41% | 22.72 | 1.37 |
09/10 | 2,350 | 2,350 | 2,237 | 2,284 | -3.75% | 24,100 | 658億135万 | -14.68% | 22.28 | 1.34 |
09/09 | 2,419 | 2,425 | 2,300 | 2,373 | +4.58% | 50,500 | 683億6542万 | -12.01% | 23.15 | 1.39 |
09/08 | 2,501 | 2,538 | 2,263 | 2,269 | -10.91% | 73,900 | 653億6921万 | -16.4% | 22.14 | 1.33 |
09/07 | 2,500 | 2,578 | 2,455 | 2,547 | +0.39% | 36,100 | 733億7830万 | -6.84% | 24.85 | 1.5 |
09/04 | 2,630 | 2,645 | 2,529 | 2,537 | -2.65% | 23,200 | 730億9021万 | -7.58% | 24.75 | 1.49 |
09/03 | 2,548 | 2,653 | 2,548 | 2,606 | +2.36% | 32,200 | 750億7808万 | -5.44% | 25.43 | 1.53 |