PER
2015/08/31~2016/01/29
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 |
01/29 | 143 | 154 | 136 | 140 | -0.71% | 64,400 | 12億6028万 | -5.41% | - | 41.67 |
01/28 | 140 | 141 | 140 | 141 | 0% | 500 | 12億6928万 | -5.37% | - | 41.97 |
01/27 | 141 | 144 | 141 | 141 | 0% | 2,800 | 12億6928万 | -6% | - | 41.97 |
01/26 | 140 | 142 | 140 | 141 | +0.71% | 4,100 | 12億6928万 | -6.62% | - | 41.97 |
01/25 | 143 | 143 | 135 | 140 | 0% | 8,700 | 12億6028万 | -7.89% | - | 41.67 |
01/22 | 136 | 140 | 133 | 140 | +2.94% | 10,800 | 12億6028万 | -8.5% | - | 41.67 |
01/21 | 133 | 139 | 132 | 136 | 0% | 7,500 | 12億2427万 | -11.69% | - | 40.48 |
01/20 | 146 | 146 | 135 | 136 | -5.56% | 13,800 | 12億2427万 | -12.26% | - | 40.48 |
01/19 | 140 | 144 | 138 | 144 | +4.35% | 26,800 | 12億9628万 | -7.69% | - | 42.86 |
01/18 | 137 | 140 | 137 | 138 | -2.82% | 18,000 | 12億4227万 | -12.1% | - | 41.08 |
01/15 | 150 | 150 | 142 | 142 | -4.05% | 26,400 | 12億7828万 | -10.13% | - | 42.27 |
01/14 | 170 | 187 | 142 | 148 | -4.52% | 482,300 | 13億3229万 | -6.92% | - | 44.05 |
01/13 | 150 | 155 | 150 | 155 | +3.33% | 19,100 | 13億9531万 | -3.13% | - | 46.14 |
01/12 | 148 | 151 | 147 | 150 | 0% | 28,600 | 13億5030万 | -6.83% | - | 44.65 |
01/08 | 149 | 152 | 148 | 150 | -1.32% | 11,400 | 13億5030万 | -7.41% | - | 44.65 |
01/07 | 155 | 159 | 150 | 152 | -2.56% | 26,600 | 13億6830万 | -6.17% | - | 45.24 |
01/06 | 158 | 160 | 156 | 156 | -1.27% | 8,400 | 14億431万 | -3.7% | - | 46.43 |
01/05 | 159 | 159 | 151 | 158 | +0.64% | 43,200 | 14億2231万 | -2.47% | - | 47.03 |
01/04 | 159 | 161 | 157 | 157 | -1.88% | 7,700 | 14億1331万 | -3.09% | - | 46.73 |
2015 |
12/30 | 153 | 160 | 153 | 160 | +3.23% | 7,500 | 14億4032万 | -1.84% | - | 47.62 |
12/29 | 157 | 157 | 154 | 155 | -1.27% | 5,800 | 13億9531万 | -4.91% | - | 46.14 |
12/28 | 150 | 158 | 150 | 157 | +1.29% | 10,400 | 14億1331万 | -3.68% | - | 46.73 |
12/25 | 152 | 159 | 149 | 155 | -1.27% | 33,500 | 13億9531万 | -4.91% | - | 46.14 |
12/24 | 164 | 164 | 157 | 157 | -3.09% | 32,100 | 14億1331万 | -3.68% | - | 46.73 |
12/22 | 164 | 165 | 162 | 162 | 0% | 9,300 | 14億5832万 | -0.61% | - | 48.22 |
12/21 | 163 | 166 | 162 | 162 | -1.22% | 23,300 | 14億5832万 | 0% | - | 48.22 |
12/18 | 165 | 166 | 164 | 164 | -0.61% | 9,000 | 14億7632万 | +1.23% | - | 48.81 |
12/17 | 166 | 167 | 165 | 165 | 0% | 14,700 | 14億8533万 | +1.85% | - | 49.11 |
12/16 | 166 | 167 | 164 | 165 | +0.61% | 11,600 | 14億8533万 | +1.85% | - | 49.11 |
12/15 | 166 | 166 | 163 | 164 | 0% | 14,800 | 14億7632万 | +1.23% | - | 48.81 |
12/14 | 163 | 165 | 162 | 164 | -0.61% | 11,500 | 14億7632万 | +1.86% | - | 48.81 |
12/11 | 166 | 166 | 163 | 165 | 0% | 9,500 | 14億8533万 | +2.48% | - | 49.11 |
12/10 | 163 | 166 | 161 | 165 | +0.61% | 16,200 | 14億8533万 | +2.48% | - | 49.11 |
12/09 | 166 | 166 | 162 | 164 | -0.61% | 29,500 | 14億7632万 | +1.86% | - | 48.81 |
12/08 | 172 | 172 | 165 | 165 | -2.94% | 64,700 | 14億8533万 | +3.13% | - | 49.11 |
12/07 | 171 | 191 | 168 | 170 | +2.41% | 264,600 | 15億3034万 | +6.25% | - | 50.6 |
12/04 | 173 | 174 | 166 | 166 | -7.78% | 141,000 | 14億9433万 | +3.75% | - | 49.41 |
12/03 | 177 | 203 | 173 | 180 | +12.5% | 2,340,200 | 16億2036万 | +11.8% | - | 53.58 |
12/02 | 160 | 162 | 159 | 160 | +0.63% | 11,900 | 14億4032万 | 0% | - | 47.62 |
12/01 | 158 | 162 | 158 | 159 | -1.24% | 18,000 | 14億3131万 | -1.24% | - | 47.33 |
11/30 | 159 | 162 | 159 | 161 | +1.26% | 3,900 | 14億4932万 | 0% | - | 47.92 |
11/27 | 160 | 162 | 158 | 159 | -0.63% | 11,700 | 14億3131万 | -1.85% | - | 47.33 |
11/26 | 159 | 161 | 157 | 160 | +0.63% | 13,000 | 14億4032万 | -1.23% | - | 47.62 |
11/25 | 159 | 162 | 158 | 159 | -1.85% | 12,400 | 14億3131万 | -1.85% | - | 47.33 |
11/24 | 157 | 163 | 157 | 162 | +3.18% | 10,300 | 14億5832万 | -0.61% | - | 48.22 |
11/20 | 155 | 162 | 155 | 157 | 0% | 16,400 | 14億1331万 | -3.68% | - | 46.73 |
11/19 | 158 | 158 | 155 | 157 | +1.29% | 8,700 | 14億1331万 | -4.27% | - | 46.73 |
11/18 | 158 | 159 | 154 | 155 | -1.9% | 6,600 | 13億9531万 | -5.49% | - | 46.14 |
11/17 | 156 | 159 | 155 | 158 | +1.94% | 3,800 | 14億2231万 | -4.24% | - | 47.03 |
11/16 | 153 | 157 | 152 | 155 | -1.9% | 8,300 | 13億9531万 | -6.06% | - | 46.14 |
11/13 | 159 | 159 | 154 | 158 | 0% | 21,100 | 14億2231万 | -4.82% | - | 47.03 |
11/12 | 160 | 162 | 158 | 158 | -1.25% | 12,300 | 14億2231万 | -4.82% | - | 47.03 |
11/11 | 163 | 165 | 160 | 160 | -2.44% | 18,500 | 14億4032万 | -3.61% | - | 47.62 |
11/10 | 159 | 177 | 159 | 164 | +5.81% | 259,100 | 14億7632万 | -1.2% | - | 48.81 |
11/09 | 159 | 159 | 155 | 155 | -1.9% | 6,700 | 13億9531万 | -6.63% | - | 46.14 |
11/06 | 155 | 160 | 155 | 158 | +2.6% | 3,600 | 14億2231万 | -4.82% | - | 47.03 |
11/05 | 160 | 160 | 153 | 154 | -3.14% | 12,500 | 13億8630万 | -6.67% | - | 45.84 |
11/04 | 160 | 165 | 159 | 159 | -1.24% | 7,800 | 14億3131万 | -3.64% | - | 47.33 |
11/02 | 169 | 169 | 155 | 161 | -3.59% | 18,800 | 14億4932万 | -2.42% | - | 47.92 |
10/30 | 170 | 170 | 165 | 167 | -1.76% | 43,400 | 12億473万 | +1.21% | - | 39.77 |
10/29 | 171 | 173 | 170 | 170 | -0.58% | 8,400 | 12億2638万 | +3.03% | - | 40.48 |
10/28 | 172 | 173 | 171 | 171 | -0.58% | 25,700 | 12億3359万 | +4.27% | - | 40.72 |
10/27 | 171 | 172 | 169 | 172 | +0.58% | 12,500 | 12億4080万 | +4.88% | - | 40.96 |
10/26 | 171 | 175 | 171 | 171 | 0% | 14,700 | 12億3359万 | +4.27% | - | 40.72 |
10/23 | 175 | 175 | 171 | 171 | 0% | 5,300 | 12億3359万 | +4.27% | - | 40.72 |
10/22 | 173 | 174 | 167 | 171 | +1.18% | 10,000 | 12億3359万 | +4.27% | - | 40.72 |
10/21 | 167 | 169 | 165 | 169 | 0% | 19,500 | 12億1916万 | +3.68% | - | 40.25 |
10/20 | 172 | 173 | 168 | 169 | -2.87% | 30,000 | 12億1916万 | +3.68% | - | 40.25 |
10/19 | 176 | 189 | 171 | 174 | +1.75% | 223,100 | 12億5523万 | +7.41% | - | 41.44 |
10/16 | 173 | 174 | 169 | 171 | 0% | 39,800 | 12億3359万 | +6.21% | - | 40.72 |
10/15 | 167 | 172 | 167 | 171 | +1.79% | 18,600 | 12億3359万 | +6.88% | - | 40.72 |
10/14 | 169 | 174 | 168 | 168 | -1.18% | 51,700 | 12億1195万 | +5.66% | - | 40.01 |
10/13 | 169 | 179 | 165 | 170 | +2.41% | 79,800 | 12億2638万 | +7.59% | - | 40.48 |
10/09 | 167 | 169 | 165 | 166 | +0.61% | 16,600 | 11億9752万 | +5.06% | - | 39.53 |
10/08 | 164 | 172 | 163 | 165 | +2.48% | 72,600 | 11億9031万 | +5.1% | - | 39.29 |
10/07 | 161 | 163 | 160 | 161 | -0.62% | 11,900 | 11億6145万 | +2.55% | - | 38.34 |
10/06 | 161 | 164 | 160 | 162 | +1.25% | 14,900 | 11億6866万 | +3.18% | - | 38.58 |
10/05 | 158 | 162 | 158 | 160 | +1.91% | 13,100 | 11億5424万 | +2.56% | - | 38.1 |
10/02 | 157 | 167 | 155 | 157 | +2.61% | 132,500 | 11億3259万 | +0.64% | - | 37.39 |
10/01 | 154 | 154 | 152 | 153 | -0.65% | 15,200 | 11億374万 | -1.29% | - | 36.44 |
09/30 | 156 | 157 | 154 | 154 | +1.32% | 18,300 | 11億1095万 | -0.65% | - | 36.67 |
09/29 | 160 | 171 | 148 | 152 | -2.56% | 138,000 | 10億9652万 | -2.56% | - | 36.2 |
09/28 | 157 | 158 | 154 | 156 | -0.64% | 11,800 | 11億2538万 | -1.27% | - | 37.15 |
09/25 | 161 | 166 | 153 | 157 | +0.64% | 24,300 | 11億3259万 | -1.26% | - | 37.39 |
09/24 | 165 | 165 | 156 | 156 | -3.7% | 33,300 | 11億2538万 | -3.11% | - | 37.15 |
09/18 | 165 | 165 | 162 | 162 | -1.22% | 21,100 | 11億6866万 | 0% | - | 38.58 |
09/17 | 168 | 168 | 160 | 164 | +1.86% | 43,700 | 11億8309万 | +0.61% | - | 39.06 |
09/16 | 168 | 176 | 160 | 161 | -4.17% | 74,600 | 11億6145万 | -1.83% | - | 38.34 |
09/15 | 170 | 173 | 165 | 168 | -3.45% | 129,200 | 12億1195万 | +1.82% | - | 40.01 |
09/14 | 178 | 193 | 167 | 174 | +6.1% | 366,100 | 12億5523万 | +4.82% | - | 41.44 |
09/11 | 168 | 202 | 162 | 164 | +3.8% | 1,379,000 | 11億8309万 | -1.8% | - | 39.06 |
09/10 | 152 | 189 | 152 | 158 | +7.48% | 1,433,700 | 11億3981万 | -5.95% | - | 37.63 |
09/09 | 145 | 149 | 143 | 147 | +5% | 25,600 | 10億6045万 | -13.02% | - | 35.01 |
09/08 | 141 | 143 | 140 | 140 | -4.11% | 45,600 | 10億996万 | -18.13% | - | 33.34 |
09/07 | 143 | 151 | 134 | 146 | -3.95% | 11,600 | 10億5324万 | -15.61% | - | 34.77 |
09/04 | 155 | 155 | 144 | 152 | -1.94% | 14,000 | 10億9652万 | -13.14% | - | 36.2 |
09/03 | 149 | 156 | 149 | 155 | +4.73% | 18,900 | 11億1817万 | -12.92% | - | 36.91 |
09/02 | 145 | 153 | 143 | 148 | -1.99% | 22,500 | 10億6767万 | -17.78% | - | 35.25 |
09/01 | 153 | 157 | 151 | 151 | -4.43% | 11,000 | 10億8931万 | -17.03% | - | 35.96 |
08/31 | 155 | 158 | 146 | 158 | -1.25% | 29,400 | 11億3981万 | -14.13% | - | 37.63 |