PER
2016/07/01~2016/11/28
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 |
---|
2018 | 8/1, 株式分割 1→2 |
2017 | 10/1, 株式分割 1→2 |
2016 |
11/28 | 206 | 207 | 205 | 206 | -0.24% | 585,600 | 1048億7982万 | -4.3% | 13.66 | 6.16 |
11/25 | 208 | 208 | 206 | 206 | -0.84% | 642,000 | 1051億3470万 | -4.51% | 13.69 | 6.18 |
11/24 | 207 | 211 | 206 | 208 | +0.85% | 516,800 | 1060億2675万 | -3.7% | 13.81 | 6.23 |
11/22 | 209 | 209 | 206 | 206 | -1.43% | 618,000 | 1051億3470万 | -4.95% | 13.69 | 6.18 |
11/21 | 211 | 211 | 208 | 209 | +0.36% | 507,200 | 1066億6393万 | -4.01% | 13.89 | 6.27 |
11/18 | 206 | 209 | 206 | 209 | +2.33% | 508,400 | 1062億8162万 | -4.36% | 13.84 | 6.25 |
11/17 | 208 | 209 | 204 | 204 | -2.74% | 1,314,800 | 1038億6034万 | -6.96% | 13.53 | 6.1 |
11/16 | 211 | 212 | 206 | 210 | +0.36% | 1,014,000 | 1067億9136万 | -4.34% | 13.91 | 6.28 |
11/15 | 210 | 215 | 207 | 209 | -7.22% | 2,864,800 | 1064億906万 | -4.68% | 13.86 | 6.25 |
11/14 | 219 | 225 | 219 | 225 | +2.86% | 862,800 | 1146億9240万 | +2.74% | 14.94 | 6.74 |
11/11 | 218 | 221 | 217 | 219 | +0.92% | 772,000 | 1115億650万 | -0.11% | 14.52 | 6.55 |
11/10 | 214 | 217 | 211 | 217 | +5.09% | 665,600 | 1104億8701万 | -1.03% | 14.39 | 6.49 |
11/09 | 215 | 216 | 197 | 206 | -4.07% | 2,158,400 | 1051億3470万 | -5.82% | 13.69 | 6.18 |
11/08 | 216 | 216 | 214 | 215 | +0.35% | 242,400 | 1095億9496万 | -1.83% | 14.27 | 6.44 |
11/07 | 214 | 215 | 214 | 214 | +0.59% | 353,200 | 1092億1265万 | -2.17% | 14.22 | 6.42 |
11/04 | 213 | 215 | 211 | 213 | -0.58% | 704,000 | 1085億7547万 | -3.18% | 14.14 | 6.38 |
11/02 | 219 | 220 | 214 | 214 | -2.5% | 800,400 | 1092億1265万 | -2.61% | 14.22 | 6.42 |
11/01 | 219 | 221 | 218 | 220 | +0.11% | 292,400 | 1120億1624万 | -0.11% | 14.59 | 6.58 |
10/31 | 221 | 221 | 219 | 220 | -0.79% | 323,600 | 1118億8880万 | +0.23% | 14.57 | 6.57 |
10/28 | 221 | 221 | 219 | 221 | 0% | 362,400 | 1127億8086万 | +1.03% | 14.69 | 6.63 |
10/27 | 213 | 222 | 212 | 221 | -0.9% | 1,892,000 | 1127億8086万 | +1.03% | 14.69 | 6.63 |
10/26 | 223 | 225 | 221 | 223 | +1.02% | 622,400 | 1138億34万 | +2.41% | 14.82 | 6.69 |
10/25 | 225 | 226 | 220 | 221 | -1.67% | 708,800 | 1126億5342万 | +1.38% | 14.67 | 6.62 |
10/24 | 229 | 229 | 225 | 225 | -1.21% | 652,000 | 1145億6496万 | +3.57% | 14.92 | 6.73 |
10/21 | 229 | 229 | 225 | 228 | +0.22% | 659,600 | 1159億6676万 | +4.84% | 15.1 | 6.81 |
10/20 | 230 | 231 | 226 | 227 | +3.3% | 1,984,000 | 1157億1188万 | +5.09% | 15.07 | 6.8 |
10/19 | 221 | 222 | 218 | 220 | -1.9% | 660,000 | 1120億1624万 | +1.74% | 14.59 | 6.58 |
10/18 | 226 | 226 | 223 | 224 | -0.78% | 441,600 | 1141億8265万 | +3.7% | 14.87 | 6.71 |
10/17 | 227 | 230 | 226 | 226 | +1.12% | 909,600 | 1150億7470万 | +4.03% | 14.99 | 6.76 |
10/14 | 220 | 224 | 219 | 223 | +1.71% | 796,400 | 1138億34万 | +2.88% | 14.82 | 6.69 |
10/13 | 213 | 220 | 213 | 220 | +2.21% | 400,800 | 1118億8880万 | +1.15% | 14.57 | 6.57 |
10/12 | 214 | 215 | 213 | 215 | -0.12% | 184,400 | 1094億6752万 | -1.04% | 14.26 | 6.43 |
10/11 | 216 | 216 | 214 | 215 | -0.23% | 268,000 | 1095億9496万 | -1.38% | 14.27 | 6.44 |
10/07 | 215 | 216 | 211 | 216 | +0.23% | 211,200 | 1098億4983万 | -1.15% | 14.31 | 6.45 |
10/06 | 212 | 218 | 212 | 215 | +1.9% | 499,200 | 1095億9496万 | -1.83% | 14.27 | 6.44 |
10/05 | 213 | 214 | 208 | 211 | -0.59% | 752,400 | 1075億5598万 | -4.09% | 14.01 | 6.32 |
10/04 | 218 | 219 | 212 | 212 | -3.41% | 802,800 | 1081億9316万 | -3.96% | 14.09 | 6.36 |
10/03 | 220 | 221 | 218 | 220 | +0.23% | 323,200 | 1120億1624万 | -0.57% | 14.59 | 6.58 |
09/30 | 220 | 222 | 218 | 219 | -1.57% | 471,200 | 1117億6137万 | -1.24% | 14.56 | 6.57 |
09/29 | 224 | 228 | 221 | 223 | +0.91% | 960,400 | 1135億4547万 | +0.34% | 14.79 | 6.67 |
09/28 | 214 | 223 | 212 | 221 | +4.25% | 948,400 | 1125億2598万 | -0.56% | 14.66 | 6.61 |
09/27 | 209 | 212 | 206 | 212 | +0.36% | 530,000 | 1079億3829万 | -4.62% | 14.06 | 6.34 |
09/26 | 213 | 215 | 210 | 211 | -0.47% | 381,200 | 1075億5598万 | -5.38% | 14.01 | 6.32 |
09/23 | 206 | 214 | 206 | 212 | +2.42% | 530,800 | 1080億6572万 | -5.36% | 14.07 | 6.35 |
09/21 | 206 | 208 | 201 | 207 | -0.24% | 873,200 | 1055億1700万 | -8% | 13.74 | 6.2 |
09/20 | 212 | 213 | 208 | 208 | -3.71% | 921,200 | 1057億7188万 | -8.19% | 13.78 | 6.22 |
09/16 | 208 | 217 | 208 | 216 | +3.23% | 379,200 | 1098億4983万 | -5.07% | 14.31 | 6.45 |
09/15 | 210 | 211 | 205 | 209 | -1.18% | 999,600 | 1064億906万 | -8.84% | 13.86 | 6.25 |
09/14 | 219 | 219 | 211 | 211 | -3.76% | 1,344,800 | 1076億8342万 | -8.15% | 14.02 | 6.33 |
09/13 | 223 | 224 | 219 | 220 | -1.35% | 881,600 | 1118億8880万 | -4.98% | 14.57 | 6.57 |
09/12 | 225 | 225 | 223 | 223 | -1.55% | 570,800 | 1134億1804万 | -3.68% | 14.77 | 6.66 |
09/09 | 227 | 228 | 226 | 226 | -0.55% | 448,800 | 1152億214万 | -2.59% | 15 | 6.77 |
09/08 | 228 | 228 | 226 | 227 | -0.11% | 279,200 | 1158億3932万 | -2.05% | 15.09 | 6.81 |
09/07 | 224 | 229 | 224 | 228 | +1.22% | 644,800 | 1159億6676万 | -1.94% | 15.1 | 6.81 |
09/06 | 228 | 229 | 225 | 225 | -2.28% | 808,400 | 1145億6496万 | -3.13% | 14.92 | 6.73 |
09/05 | 233 | 233 | 227 | 230 | -0.86% | 479,600 | 1172億4112万 | -1.29% | 15.27 | 6.89 |
09/02 | 230 | 232 | 228 | 232 | +1.09% | 261,600 | 1182億6060万 | -0.85% | 15.4 | 6.95 |
09/01 | 233 | 233 | 228 | 230 | -1.4% | 414,000 | 1169億8624万 | -1.5% | 15.24 | 6.87 |
08/31 | 236 | 236 | 233 | 233 | -1.06% | 398,400 | 1186億4291万 | -0.11% | 15.45 | 6.97 |
08/30 | 234 | 236 | 230 | 235 | +1.84% | 558,800 | 1199億1727万 | +0.97% | 15.62 | 7.05 |
08/29 | 235 | 236 | 228 | 231 | +0.11% | 468,800 | 1177億5086万 | -0.86% | 15.34 | 6.92 |
08/26 | 223 | 231 | 223 | 231 | +3.71% | 443,600 | 1176億2342万 | -0.97% | 15.32 | 6.91 |
08/25 | 224 | 225 | 223 | 223 | -1.22% | 508,400 | 1134億1804万 | -4.91% | 14.77 | 6.66 |
08/24 | 226 | 227 | 223 | 225 | -0.33% | 676,400 | 1148億1983万 | -4.15% | 14.95 | 6.75 |
08/23 | 228 | 229 | 226 | 226 | -1.2% | 390,800 | 1152億214万 | -4.24% | 15 | 6.77 |
08/22 | 230 | 231 | 228 | 229 | -0.87% | 255,200 | 1166億394万 | -3.48% | 15.19 | 6.85 |
08/19 | 229 | 231 | 226 | 231 | +1.54% | 363,200 | 1176億2342万 | -3.05% | 15.32 | 6.91 |
08/18 | 229 | 233 | 225 | 227 | -3.71% | 1,734,800 | 1158億3932万 | -4.92% | 15.09 | 6.81 |
08/17 | 242 | 244 | 236 | 236 | -3.77% | 1,615,200 | 1202億9958万 | -1.67% | 15.67 | 7.07 |
08/16 | 260 | 260 | 245 | 245 | +1.76% | 4,336,800 | 1250億1471万 | +2.19% | 16.28 | 7.35 |
08/15 | 244 | 244 | 241 | 241 | -0.41% | 1,004,800 | 1228億4830万 | 0% | 16 | 7.22 |
08/12 | 239 | 243 | 238 | 242 | +1.15% | 632,800 | 1233億5804万 | +0.41% | 16.07 | 7.25 |
08/10 | 238 | 240 | 235 | 239 | +0.95% | 481,600 | 1219億5625万 | -1.14% | 15.88 | 7.17 |
08/09 | 234 | 238 | 232 | 237 | +2.16% | 330,000 | 1208億932万 | -2.47% | 15.73 | 7.1 |
08/08 | 234 | 235 | 232 | 232 | -0.75% | 320,800 | 1182億6060万 | -4.92% | 15.4 | 6.95 |
08/05 | 229 | 237 | 228 | 234 | +2.07% | 462,400 | 1191億5266万 | -4.2% | 15.52 | 7 |
08/04 | 233 | 236 | 228 | 229 | -1.51% | 372,800 | 1167億3137万 | -6.15% | 15.2 | 6.86 |
08/03 | 233 | 234 | 230 | 233 | -2.11% | 457,200 | 1185億1548万 | -4.71% | 15.44 | 6.96 |
08/02 | 243 | 243 | 234 | 238 | -2.06% | 488,800 | 1210億6420万 | -2.26% | 15.77 | 7.11 |
08/01 | 244 | 245 | 240 | 243 | +1.15% | 846,800 | 1236億1292万 | +0.21% | 16.1 | 7.26 |
07/29 | 221 | 241 | 218 | 240 | +7.03% | 1,641,200 | 1222億1112万 | -0.52% | 15.92 | 7.18 |
07/28 | 228 | 230 | 223 | 224 | -2.5% | 1,124,400 | 1141億8265万 | -6.67% | 14.87 | 6.71 |
07/27 | 230 | 232 | 229 | 230 | -0.76% | 446,400 | 1171億1368万 | -4.27% | 15.25 | 6.88 |
07/26 | 235 | 236 | 230 | 232 | -1.38% | 515,200 | 1180億573万 | -3.54% | 15.37 | 6.93 |
07/25 | 230 | 240 | 228 | 235 | -0.74% | 1,430,000 | 1196億6240万 | -2.19% | 15.59 | 7.03 |
07/22 | 242 | 243 | 234 | 237 | -3.37% | 1,566,800 | 1205億5445万 | -1.46% | 15.7 | 7.08 |
07/21 | 248 | 249 | 242 | 245 | -1.11% | 1,319,200 | 1247億5984万 | +2.41% | 16.25 | 7.33 |
07/20 | 249 | 251 | 245 | 248 | -1% | 1,011,600 | 1261億6164万 | +3.99% | 16.43 | 7.41 |
07/19 | 249 | 251 | 248 | 250 | -0.5% | 1,022,000 | 1274億3600万 | +5.49% | 16.6 | 7.49 |
07/15 | 249 | 253 | 246 | 251 | +0.2% | 1,233,200 | 1280億7318万 | +6.01% | 16.68 | 7.53 |
07/14 | 255 | 256 | 250 | 251 | -2.62% | 1,163,600 | 1278億1830万 | +6.25% | 16.65 | 7.51 |
07/13 | 250 | 260 | 248 | 258 | +5.1% | 1,703,200 | 1312億5908万 | +9.11% | 17.1 | 7.71 |
07/12 | 248 | 251 | 244 | 245 | -2.39% | 2,113,600 | 1248億8728万 | +4.7% | 16.27 | 7.34 |
07/11 | 261 | 262 | 251 | 251 | -1.47% | 1,550,000 | 1279億4574万 | +7.26% | 16.66 | 7.52 |
07/08 | 254 | 257 | 243 | 255 | -1.16% | 2,849,200 | 1298億5728万 | +9.81% | 16.91 | 7.63 |
07/07 | 262 | 266 | 255 | 258 | -0.87% | 1,619,600 | 1313億8651万 | +11.58% | 17.11 | 7.72 |
07/06 | 253 | 263 | 251 | 260 | 0% | 1,736,000 | 1325億3344万 | +13.54% | 17.26 | 7.79 |
07/05 | 259 | 264 | 250 | 260 | +1.56% | 2,730,400 | 1325億3344万 | +14.04% | 17.26 | 7.79 |
07/04 | 250 | 256 | 248 | 256 | +6% | 3,498,400 | 1304億9446万 | +13.78% | 17 | 7.67 |
07/01 | 235 | 243 | 235 | 242 | +3.54% | 2,875,200 | 1231億317万 | +8.3% | 16.03 | 7.23 |