PER
2015/07/21~2016/01/28
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 |
---|
2016 |
01/28 | 700 | 700 | 685 | 685 | -2.28% | 300 | 13億1520万 | -3.66% | 27.2 | 0.61 |
01/27 | 700 | 702 | 700 | 701 | -1.27% | 1,900 | 13億4592万 | -1.54% | 27.84 | 0.62 |
01/26 | 717 | 717 | 709 | 710 | +0.14% | 2,300 | 13億6320万 | -0.42% | 28.2 | 0.63 |
01/25 | 687 | 709 | 687 | 709 | +2.75% | 1,500 | 13億6128万 | -0.56% | 28.16 | 0.63 |
01/22 | 685 | 690 | 685 | 690 | -1.43% | 800 | 13億2480万 | -3.23% | 27.4 | 0.61 |
01/21 | 701 | 701 | 700 | 700 | -3.71% | 300 | 13億4400万 | -1.82% | 27.8 | 0.62 |
01/20 | 739 | 739 | 705 | 727 | +1.39% | 2,200 | 13億9584万 | +1.82% | 28.87 | 0.64 |
01/19 | 717 | 717 | 716 | 717 | +4.22% | 600 | 13億7664万 | +0.56% | 28.48 | 0.63 |
01/18 | 681 | 702 | 681 | 688 | -2.27% | 900 | 13億2096万 | -3.51% | 27.32 | 0.61 |
01/15 | 707 | 707 | 704 | 704 | -0.42% | 200 | 13億5168万 | -1.54% | 27.96 | 0.62 |
01/14 | 707 | 707 | 707 | 707 | 0% | 200 | 13億5744万 | -1.26% | 28.08 | 0.63 |
01/13 | 695 | 708 | 695 | 707 | +1.87% | 1,900 | 13億5744万 | -1.39% | 28.08 | 0.63 |
01/12 | 701 | 715 | 694 | 694 | -2.39% | 2,700 | 13億3248万 | -3.48% | 27.56 | 0.61 |
01/08 | 711 | 711 | 711 | 711 | 0% | 600 | 13億6512万 | -1.39% | 28.24 | 0.63 |
01/07 | 705 | 715 | 705 | 711 | +0.85% | 1,400 | 13億6512万 | -1.66% | 28.24 | 0.63 |
01/05 | 705 | 705 | 705 | 705 | -1.4% | 400 | 13億5360万 | -2.62% | 28 | 0.62 |
01/04 | 724 | 724 | 715 | 715 | +0.42% | 400 | 13億7280万 | -1.52% | 28.4 | 0.63 |
2015 |
12/29 | 712 | 712 | 712 | 712 | 0% | 100 | 13億6704万 | -1.93% | 28.28 | 0.63 |
12/28 | 716 | 716 | 700 | 712 | -0.42% | 2,800 | 13億6704万 | -2.06% | 28.28 | 0.63 |
12/25 | 735 | 735 | 685 | 715 | -2.72% | 10,200 | 13億7280万 | -1.65% | 28.4 | 0.63 |
12/24 | 740 | 740 | 735 | 735 | -0.68% | 2,600 | 14億1120万 | +1.1% | 29.19 | 0.65 |
12/22 | 740 | 740 | 740 | 740 | -0.27% | 3,800 | 14億2080万 | +2.07% | 29.39 | 0.66 |
12/21 | 740 | 744 | 721 | 742 | +2.34% | 2,300 | 14億2464万 | +2.49% | 29.47 | 0.66 |
12/18 | 719 | 742 | 714 | 725 | +0.83% | 2,800 | 13億9200万 | +0.42% | 28.79 | 0.64 |
12/17 | 712 | 719 | 712 | 719 | +0.7% | 1,700 | 13億8048万 | -0.28% | 28.56 | 0.64 |
12/16 | 707 | 714 | 707 | 714 | +1.13% | 400 | 13億7088万 | -0.83% | 28.36 | 0.63 |
12/15 | 706 | 706 | 706 | 706 | -1.26% | 200 | 13億5552万 | -1.81% | 28.04 | 0.63 |
12/14 | 710 | 715 | 702 | 715 | +0.7% | 500 | 13億7280万 | -0.56% | 28.4 | 0.63 |
12/11 | 714 | 715 | 710 | 710 | +1.14% | 400 | 13億6320万 | -1.11% | 28.2 | 0.63 |
12/10 | 701 | 702 | 700 | 702 | -1.96% | 1,200 | 13億4784万 | -2.23% | 27.88 | 0.62 |
12/09 | 715 | 719 | 714 | 716 | +0.14% | 1,300 | 13億7472万 | -0.28% | 28.44 | 0.63 |
12/08 | 715 | 716 | 700 | 715 | +0.14% | 3,000 | 13億7280万 | -0.28% | 28.4 | 0.63 |
12/07 | 716 | 720 | 711 | 714 | -0.56% | 1,300 | 13億7088万 | -0.28% | 28.36 | 0.63 |
12/04 | 728 | 728 | 710 | 718 | -2.05% | 1,900 | 13億7856万 | +0.42% | 28.52 | 0.64 |
12/03 | 744 | 745 | 733 | 733 | -1.74% | 900 | 14億736万 | +2.66% | 29.11 | 0.65 |
12/02 | 742 | 746 | 730 | 746 | -0.4% | 1,100 | 14億3232万 | +4.63% | 29.63 | 0.66 |
12/01 | 738 | 749 | 737 | 749 | 0% | 400 | 14億3808万 | +5.49% | 29.75 | 0.66 |
11/30 | 750 | 750 | 735 | 749 | -0.79% | 700 | 14億3808万 | +5.79% | 29.75 | 0.66 |
11/24 | 750 | 755 | 746 | 755 | +0.8% | 900 | 14億4960万 | +7.09% | 29.98 | 0.67 |
11/20 | 749 | 749 | 749 | 749 | +1.63% | 700 | 14億3808万 | +6.7% | 29.75 | 0.66 |
11/19 | 749 | 749 | 737 | 737 | +0.68% | 700 | 14億1504万 | +5.29% | 29.27 | 0.65 |
11/18 | 742 | 760 | 732 | 732 | +0.97% | 1,900 | 14億544万 | +4.87% | 29.07 | 0.65 |
11/17 | 722 | 740 | 718 | 725 | +2.11% | 1,500 | 13億9200万 | +4.17% | 28.79 | 0.64 |
11/16 | 708 | 710 | 708 | 710 | +0.28% | 700 | 13億6320万 | +2.31% | 28.2 | 0.63 |
11/13 | 702 | 709 | 702 | 708 | +1.29% | 700 | 13億5936万 | +2.16% | 28.12 | 0.63 |
11/12 | 702 | 702 | 699 | 699 | -0.43% | 300 | 13億4208万 | +1.16% | 27.76 | 0.62 |
11/11 | 695 | 702 | 690 | 702 | -0.14% | 1,400 | 13億4784万 | +1.59% | 27.88 | 0.62 |
11/10 | 703 | 703 | 703 | 703 | 0% | 200 | 13億4976万 | +1.88% | 27.92 | 0.62 |
11/09 | 703 | 703 | 703 | 703 | +1.3% | 100 | 13億4976万 | +2.18% | 27.92 | 0.62 |
11/06 | 694 | 694 | 694 | 694 | +0.29% | 1,600 | 13億3248万 | +1.02% | 27.56 | 0.61 |
11/05 | 692 | 692 | 692 | 692 | +0.29% | 100 | 13億2864万 | +0.87% | 27.48 | 0.61 |
11/02 | 690 | 690 | 690 | 690 | -0.72% | 100 | 13億2480万 | +0.29% | 27.4 | 0.61 |
10/29 | 687 | 697 | 687 | 695 | -1% | 300 | 13億3440万 | +0.72% | 27.6 | 0.62 |
10/28 | 702 | 702 | 702 | 702 | 0% | 200 | 13億4784万 | +1.59% | 27.88 | 0.62 |
10/26 | 700 | 702 | 700 | 702 | 0% | 1,200 | 13億4784万 | +1.3% | 27.88 | 0.62 |
10/20 | 702 | 702 | 702 | 702 | +1.15% | 800 | 13億4784万 | +1.3% | 27.88 | 0.62 |
10/19 | 687 | 697 | 687 | 694 | -0.14% | 1,100 | 13億3248万 | +0.14% | 27.56 | 0.61 |
10/16 | 698 | 698 | 695 | 695 | +0.87% | 400 | 13億3440万 | +0.14% | 27.6 | 0.62 |
10/14 | 689 | 689 | 689 | 689 | -1.43% | 400 | 13億2288万 | -0.72% | 27.36 | 0.61 |
10/13 | 699 | 699 | 699 | 699 | +2.64% | 100 | 13億4208万 | +0.29% | 27.76 | 0.62 |
10/09 | 681 | 681 | 681 | 681 | -0.58% | 300 | 13億752万 | -2.99% | 27.05 | 0.6 |
10/08 | 685 | 685 | 685 | 685 | 0% | 100 | 13億1520万 | -3.11% | 27.2 | 0.61 |
10/07 | 690 | 690 | 685 | 685 | 0% | 1,500 | 13億1520万 | -3.93% | 27.2 | 0.61 |
10/05 | 690 | 690 | 685 | 685 | -1.15% | 300 | 13億1520万 | -4.6% | 27.2 | 0.61 |
10/02 | 692 | 693 | 692 | 693 | +1.61% | 400 | 13億3056万 | -4.02% | 27.52 | 0.61 |
10/01 | 682 | 682 | 682 | 682 | +0.29% | 100 | 13億944万 | -6.06% | 27.09 | 0.6 |
09/28 | 688 | 688 | 678 | 680 | -1.16% | 400 | 13億560万 | -6.85% | 27.01 | 0.6 |
09/24 | 688 | 688 | 688 | 688 | +1.47% | 1,000 | 13億2096万 | -6.27% | 27.32 | 0.61 |
09/17 | 670 | 678 | 670 | 678 | +1.5% | 300 | 13億176万 | -8.25% | 26.93 | 0.6 |
09/14 | 680 | 680 | 668 | 668 | -1.76% | 1,900 | 12億8256万 | -10.22% | 26.53 | 0.59 |
09/10 | 680 | 680 | 680 | 680 | 0% | 1,200 | 13億560万 | -9.33% | 27.01 | 0.6 |
09/09 | 680 | 680 | 680 | 680 | +1.49% | 100 | 13億560万 | -9.93% | 27.01 | 0.6 |
09/08 | 671 | 671 | 670 | 670 | 0% | 200 | 12億8640万 | -11.84% | 26.61 | 0.59 |
09/07 | 670 | 672 | 670 | 670 | 0% | 1,200 | 12億8640万 | -12.53% | 26.61 | 0.59 |
09/04 | 715 | 715 | 662 | 670 | -9.95% | 5,700 | 12億8640万 | -13.1% | 26.61 | 0.59 |
09/03 | 715 | 750 | 715 | 744 | +1.92% | 2,500 | 14億2848万 | -4.25% | 29.55 | 0.66 |
09/02 | 728 | 730 | 728 | 730 | -0.27% | 500 | 14億160万 | -6.41% | 28.99 | 0.65 |
09/01 | 717 | 732 | 717 | 732 | 0% | 500 | 14億544万 | -6.63% | 29.07 | 0.65 |
08/31 | 700 | 732 | 700 | 732 | +4.13% | 1,600 | 14億544万 | -6.99% | 29.07 | 0.65 |
08/28 | 705 | 710 | 703 | 703 | -2.36% | 3,600 | 13億4976万 | -11.01% | 27.92 | 0.62 |
08/27 | 726 | 726 | 720 | 720 | 0% | 400 | 13億8240万 | -9.32% | 28.59 | 0.64 |
08/26 | 697 | 720 | 697 | 720 | +3.3% | 600 | 13億8240万 | -9.77% | 28.59 | 0.64 |
08/25 | 685 | 720 | 680 | 697 | -8.29% | 4,100 | 13億3824万 | -12.98% | 27.68 | 0.62 |
08/24 | 789 | 789 | 750 | 760 | -6.17% | 2,900 | 14億5920万 | -5.82% | 30.18 | 0.67 |
08/21 | 810 | 810 | 810 | 810 | -1.1% | 300 | 15億5520万 | +0.12% | 32.17 | 0.72 |
08/20 | 848 | 848 | 815 | 819 | +0.12% | 1,900 | 15億7248万 | +1.11% | 32.53 | 0.73 |
08/19 | 811 | 819 | 811 | 818 | +0.86% | 400 | 15億7056万 | +0.86% | 32.49 | 0.72 |
08/18 | 808 | 811 | 808 | 811 | +2.27% | 200 | 15億5712万 | -0.25% | 32.21 | 0.72 |
08/17 | 790 | 805 | 790 | 793 | +0.38% | 400 | 15億2256万 | -2.58% | 31.49 | 0.7 |
08/12 | 782 | 791 | 782 | 790 | +1.28% | 900 | 15億1680万 | -3.07% | 31.38 | 0.7 |
08/11 | 780 | 780 | 780 | 780 | 0% | 400 | 14億9760万 | -4.65% | 30.98 | 0.69 |
08/10 | 796 | 796 | 772 | 780 | -4.18% | 700 | 14億9760万 | -4.99% | 30.98 | 0.69 |
08/07 | 814 | 814 | 814 | 814 | +1.24% | 200 | 15億6288万 | -1.21% | 32.33 | 0.72 |
08/06 | 804 | 804 | 804 | 804 | -1.83% | 100 | 15億4368万 | -2.55% | 31.93 | 0.71 |
08/05 | 801 | 819 | 801 | 819 | +1.74% | 400 | 15億7248万 | -0.97% | 32.53 | 0.73 |
08/04 | 805 | 805 | 805 | 805 | 0% | 200 | 15億4560万 | -2.78% | 31.97 | 0.71 |
08/03 | 806 | 806 | 805 | 805 | -1.23% | 200 | 15億4560万 | -2.9% | 31.97 | 0.71 |
07/29 | 800 | 815 | 800 | 815 | +0.25% | 400 | 15億6480万 | -1.93% | 32.37 | 0.72 |
07/27 | 813 | 813 | 813 | 813 | +1.5% | 100 | 15億6096万 | -2.28% | 32.29 | 0.72 |
07/21 | 826 | 826 | 801 | 801 | -2.2% | 1,500 | 15億3792万 | -3.96% | 31.81 | 0.71 |