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 | 950 | 950 | 940 | 946 | -0.53% | 9,400 | 66億7346万 | -0.42% | 9.53 | 2.32 |
09/29 | 952 | 955 | 941 | 951 | -0.11% | 23,500 | 67億873万 | +0.21% | 9.58 | 2.34 |
09/28 | 942 | 960 | 942 | 952 | -3.55% | 43,900 | 67億1578万 | +0.42% | 9.59 | 2.34 |
09/27 | 975 | 989 | 965 | 987 | -0.2% | 49,200 | 69億6269万 | +4.33% | 9.94 | 2.42 |
09/26 | 981 | 996 | 981 | 989 | +0.82% | 31,500 | 69億7680万 | +4.99% | 9.96 | 2.43 |
09/23 | 965 | 981 | 964 | 981 | +1.66% | 37,500 | 69億2036万 | +4.47% | 9.88 | 2.41 |
09/21 | 951 | 965 | 950 | 965 | +1.15% | 18,800 | 68億749万 | +3.1% | 9.72 | 2.37 |
09/20 | 950 | 958 | 948 | 954 | +0.1% | 14,700 | 67億2989万 | +2.14% | 9.61 | 2.34 |
09/16 | 939 | 955 | 939 | 953 | +1.06% | 22,100 | 67億2284万 | +2.25% | 9.6 | 2.34 |
09/15 | 945 | 951 | 939 | 943 | -1.26% | 24,600 | 66億5229万 | +1.4% | 9.5 | 2.32 |
09/14 | 964 | 964 | 951 | 955 | -1.04% | 12,400 | 67億3695万 | +2.91% | 9.62 | 2.35 |
09/13 | 960 | 965 | 950 | 965 | +0.94% | 13,800 | 68億749万 | +4.1% | 9.72 | 2.37 |
09/12 | 956 | 964 | 955 | 956 | -0.93% | 13,200 | 67億4400万 | +3.46% | 9.63 | 2.35 |
09/09 | 975 | 976 | 962 | 965 | -1.83% | 17,200 | 68億749万 | +4.55% | 9.72 | 2.37 |
09/08 | 974 | 984 | 972 | 983 | +0.92% | 13,900 | 69億3447万 | +6.73% | 9.9 | 2.41 |
09/07 | 960 | 977 | 958 | 974 | +0.72% | 23,100 | 68億7098万 | +5.98% | 9.81 | 2.39 |
09/06 | 956 | 970 | 956 | 967 | +1.15% | 17,200 | 68億2160万 | +5.34% | 9.74 | 2.38 |
09/05 | 942 | 988 | 941 | 956 | +3.13% | 75,900 | 67億4400万 | +4.03% | 9.63 | 2.35 |
09/02 | 925 | 932 | 925 | 927 | +0.43% | 6,100 | 65億3942万 | +0.54% | 9.34 | 2.28 |
09/01 | 916 | 932 | 916 | 923 | +0.33% | 19,600 | 65億1121万 | -0.22% | 9.3 | 2.27 |
08/31 | 916 | 924 | 914 | 920 | +0.66% | 16,400 | 64億9004万 | -0.86% | 9.27 | 2.26 |
08/30 | 925 | 925 | 912 | 914 | +0.22% | 7,500 | 64億4772万 | -1.83% | 9.21 | 2.25 |
08/29 | 922 | 922 | 909 | 912 | +0.11% | 14,300 | 64億3361万 | -2.36% | 9.19 | 2.24 |
08/26 | 927 | 927 | 911 | 911 | -0.22% | 21,400 | 64億2655万 | -2.77% | 9.18 | 2.24 |
08/25 | 924 | 924 | 911 | 913 | -0.54% | 10,000 | 64億4066万 | -2.87% | 9.2 | 2.24 |
08/24 | 910 | 920 | 910 | 918 | +0.77% | 6,600 | 64億7593万 | -2.65% | 9.25 | 2.26 |
08/23 | 909 | 918 | 906 | 911 | +0.77% | 9,200 | 64億2655万 | -3.6% | 9.18 | 2.24 |
08/22 | 909 | 909 | 903 | 904 | +0.11% | 5,100 | 63億7717万 | -4.64% | 9.1 | 2.22 |
08/19 | 902 | 906 | 902 | 903 | 0% | 4,000 | 63億7012万 | -5.05% | 9.09 | 2.22 |
08/18 | 905 | 906 | 902 | 903 | -0.22% | 6,900 | 63億7012万 | -5.35% | 9.09 | 2.22 |
08/17 | 906 | 909 | 903 | 905 | -0.11% | 12,500 | 63億8423万 | -5.33% | 9.11 | 2.22 |
08/16 | 906 | 914 | 902 | 906 | 0% | 17,300 | 63億9128万 | -5.53% | 9.12 | 2.23 |
08/15 | 905 | 907 | 901 | 906 | +0.22% | 9,000 | 63億9128万 | -5.53% | 9.12 | 2.23 |
08/12 | 905 | 909 | 902 | 904 | -0.11% | 23,200 | 63億7717万 | -5.93% | 9.1 | 2.22 |
08/10 | 915 | 915 | 903 | 905 | -1.09% | 25,300 | 63億8423万 | -6.02% | 9.11 | 2.22 |
08/09 | 908 | 925 | 908 | 915 | +0.77% | 15,700 | 64億5477万 | -5.18% | 9.22 | 2.25 |
08/08 | 916 | 923 | 904 | 908 | -0.33% | 39,200 | 64億539万 | -6.1% | 9.14 | 2.23 |
08/05 | 920 | 923 | 908 | 911 | -1.62% | 26,500 | 64億2655万 | -5.99% | 9.18 | 2.24 |
08/04 | 930 | 936 | 925 | 926 | -1.07% | 26,700 | 65億3237万 | -4.54% | 9.33 | 2.27 |
08/03 | 938 | 940 | 932 | 936 | -1.78% | 34,400 | 66億291万 | -3.6% | 9.43 | 2.3 |
08/02 | 995 | 995 | 940 | 953 | -3.54% | 41,500 | 67億2284万 | -1.75% | 9.6 | 2.34 |
08/01 | 971 | 995 | 970 | 988 | -3.42% | 33,500 | 69億6974万 | +2.07% | 9.95 | 2.43 |
07/29 | 1,007 | 1,024 | 983 | 1,023 | +1.79% | 22,200 | 72億1665万 | +6.12% | 10.3 | 2.51 |
07/28 | 1,008 | 1,016 | 975 | 1,005 | -0.3% | 16,500 | 70億8967万 | +4.69% | 10.12 | 2.47 |
07/27 | 990 | 1,018 | 990 | 1,008 | +1.1% | 26,800 | 71億1083万 | +5.33% | 10.15 | 2.48 |
07/26 | 988 | 998 | 983 | 997 | +1.42% | 20,000 | 70億3323万 | +4.62% | 10.04 | 2.45 |
07/25 | 981 | 984 | 973 | 983 | +0.2% | 8,100 | 69億3447万 | +3.47% | 9.9 | 2.41 |
07/22 | 978 | 982 | 977 | 981 | -0.81% | 4,400 | 69億2036万 | +3.59% | 9.88 | 2.41 |
07/21 | 993 | 993 | 978 | 989 | 0% | 12,000 | 69億7680万 | +4.88% | 9.96 | 2.43 |
07/20 | 963 | 990 | 962 | 989 | +1.23% | 10,200 | 69億7680万 | +5.21% | 9.96 | 2.43 |
07/19 | 970 | 979 | 965 | 977 | +0.62% | 6,900 | 68億9214万 | +4.16% | 9.84 | 2.4 |
07/15 | 979 | 982 | 970 | 971 | -0.31% | 11,900 | 68億4982万 | +3.52% | 9.78 | 2.39 |
07/14 | 975 | 981 | 965 | 974 | -0.31% | 12,400 | 68億7098万 | +3.73% | 9.81 | 2.39 |
07/13 | 982 | 982 | 962 | 977 | +1.03% | 8,100 | 68億9214万 | +3.94% | 9.84 | 2.4 |
07/12 | 989 | 995 | 959 | 967 | +0.1% | 15,000 | 68億2160万 | +2.76% | 9.74 | 2.38 |
07/11 | 955 | 967 | 945 | 966 | +4.21% | 14,200 | 68億1455万 | +2.44% | 9.73 | 2.37 |
07/08 | 935 | 949 | 905 | 927 | -1.38% | 18,600 | 65億3942万 | -1.8% | 9.34 | 2.28 |
07/07 | 950 | 962 | 937 | 940 | -1.98% | 8,000 | 66億3113万 | -0.74% | 9.47 | 2.31 |
07/06 | 945 | 961 | 940 | 959 | -0.21% | 16,100 | 67億6516万 | +1.05% | 9.66 | 2.36 |
07/05 | 969 | 969 | 946 | 961 | -0.21% | 8,000 | 67億7927万 | +1.05% | 9.68 | 2.36 |
07/04 | 959 | 966 | 954 | 963 | +1.69% | 6,600 | 67億9338万 | +1.05% | 9.7 | 2.37 |
07/01 | 955 | 969 | 941 | 947 | +0.74% | 10,900 | 66億8051万 | -0.73% | 9.54 | 2.33 |
06/30 | 949 | 958 | 938 | 940 | -0.95% | 9,900 | 66億3113万 | -1.67% | 9.52 | 2.32 |
06/29 | 923 | 952 | 923 | 949 | +4.52% | 13,800 | 66億9462万 | -0.84% | 9.61 | 2.34 |
06/28 | 899 | 910 | 884 | 908 | +0.55% | 9,000 | 64億539万 | -5.22% | 9.2 | 2.24 |
06/27 | 885 | 909 | 881 | 903 | +2.03% | 15,600 | 63億7012万 | -6.04% | 9.15 | 2.23 |
06/24 | 950 | 958 | 869 | 885 | -4.84% | 39,900 | 62億4314万 | -8.2% | 8.97 | 2.19 |
06/23 | 919 | 933 | 918 | 930 | +0.54% | 5,300 | 65億6059万 | -3.83% | 9.42 | 2.3 |
06/22 | 930 | 930 | 914 | 925 | -0.22% | 10,000 | 65億2532万 | -4.44% | 9.37 | 2.29 |
06/21 | 925 | 937 | 915 | 927 | +0.98% | 11,800 | 65億3942万 | -4.43% | 9.39 | 2.29 |
06/20 | 909 | 931 | 909 | 918 | +2% | 7,200 | 64億7593万 | -5.46% | 9.3 | 2.27 |
06/17 | 891 | 922 | 891 | 900 | +1.01% | 10,800 | 63億4896万 | -7.5% | 9.12 | 2.22 |
06/16 | 929 | 929 | 888 | 891 | -2.52% | 25,900 | 62億8547万 | -8.71% | 9.03 | 2.2 |
06/15 | 930 | 933 | 910 | 914 | -2.45% | 19,800 | 64億4772万 | -6.73% | 9.26 | 2.26 |
06/14 | 964 | 971 | 927 | 937 | -2.8% | 28,300 | 66億997万 | -4.68% | 9.49 | 2.32 |
06/13 | 996 | 996 | 955 | 964 | -4.08% | 28,300 | 68億44万 | -2.13% | 9.77 | 2.38 |
06/10 | 992 | 1,020 | 992 | 1,005 | +0.4% | 10,700 | 70億8967万 | +2.03% | 10.18 | 2.48 |
06/09 | 1,011 | 1,011 | 993 | 1,001 | -0.1% | 15,400 | 70億6145万 | +1.73% | 10.14 | 2.47 |
06/08 | 1,022 | 1,023 | 1,000 | 1,002 | -1.47% | 14,000 | 70億6850万 | +2.04% | 10.15 | 2.48 |
06/07 | 995 | 1,017 | 995 | 1,017 | +2.73% | 12,300 | 71億7432万 | +4.09% | 10.3 | 2.51 |
06/06 | 983 | 1,000 | 980 | 990 | -0.9% | 15,300 | 69億8385万 | +1.64% | 10.03 | 2.45 |
06/03 | 985 | 1,005 | 985 | 999 | +0.81% | 10,300 | 70億4734万 | +2.78% | 10.12 | 2.47 |
06/02 | 1,000 | 1,004 | 985 | 991 | -1.39% | 12,600 | 69億9091万 | +2.16% | 10.04 | 2.45 |
06/01 | 1,018 | 1,019 | 1,002 | 1,005 | -0.89% | 13,600 | 70億8967万 | +3.82% | 10.18 | 2.48 |
05/31 | 999 | 1,019 | 997 | 1,014 | +2.01% | 29,300 | 71億5316万 | +4.97% | 10.27 | 2.51 |
05/30 | 980 | 994 | 972 | 994 | +1.43% | 24,700 | 70億1207万 | +3.11% | 10.07 | 2.46 |
05/27 | 981 | 982 | 976 | 980 | -0.1% | 7,600 | 69億1331万 | +1.87% | 9.93 | 2.42 |
05/26 | 982 | 988 | 978 | 981 | +0.72% | 58,100 | 69億2036万 | +2.29% | 9.94 | 2.42 |
05/25 | 967 | 983 | 967 | 974 | +0.72% | 10,500 | 68億7098万 | +1.67% | 9.87 | 2.41 |
05/24 | 973 | 975 | 964 | 967 | -1.02% | 3,800 | 68億2160万 | +1.04% | 9.8 | 2.39 |
05/23 | 975 | 977 | 962 | 977 | +1.77% | 13,700 | 68億9214万 | +2.2% | 9.9 | 2.41 |
05/20 | 951 | 992 | 951 | 960 | -0.41% | 25,700 | 67億7222万 | +0.63% | 9.73 | 2.37 |
05/19 | 967 | 973 | 956 | 964 | -0.21% | 11,900 | 68億44万 | +1.26% | 9.77 | 2.38 |
05/18 | 971 | 971 | 953 | 966 | -0.51% | 15,900 | 68億1455万 | +1.68% | 9.79 | 2.39 |
05/17 | 951 | 972 | 951 | 971 | +1.36% | 8,200 | 68億4982万 | +2.75% | 9.84 | 2.4 |
05/16 | 963 | 974 | 954 | 958 | -2.04% | 14,900 | 67億5811万 | +1.81% | 9.71 | 2.37 |
05/13 | 985 | 985 | 961 | 978 | -0.91% | 12,900 | 68億9920万 | +4.49% | 9.91 | 2.42 |
05/12 | 980 | 990 | 961 | 987 | -0.2% | 15,300 | 69億6269万 | +5.79% | 10 | 2.44 |
05/11 | 982 | 991 | 964 | 989 | +0.61% | 24,400 | 69億7680万 | +6.23% | 10.02 | 2.44 |
05/10 | 993 | 995 | 968 | 983 | +0.2% | 29,200 | 69億3447万 | +5.7% | 9.96 | 2.43 |