PER
2016/02/04~2016/06/30
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 |
06/30 | 357 | 357 | 340 | 350 | 0% | 4,400 | 18億2157万 | -5.15% | - | 2.62 |
06/29 | 350 | 360 | 334 | 350 | +0.29% | 4,800 | 18億2157万 | -5.41% | - | 2.62 |
06/28 | 348 | 354 | 340 | 349 | -5.42% | 5,800 | 18億1637万 | -5.68% | - | 2.61 |
06/27 | 354 | 369 | 354 | 369 | +4.83% | 7,700 | 19億2046万 | -0.54% | - | 2.76 |
06/24 | 370 | 373 | 346 | 352 | -6.63% | 17,900 | 18億3198万 | -5.12% | - | 2.64 |
06/23 | 369 | 388 | 369 | 377 | +2.17% | 2,800 | 19億6209万 | +1.62% | - | 2.82 |
06/22 | 386 | 386 | 368 | 369 | +0.82% | 5,300 | 19億2046万 | -0.54% | - | 2.76 |
06/21 | 380 | 380 | 362 | 366 | 0% | 10,400 | 19億484万 | -1.35% | - | 2.74 |
06/20 | 360 | 399 | 360 | 366 | +1.67% | 22,800 | 19億484万 | -1.35% | - | 2.74 |
06/17 | 345 | 362 | 345 | 360 | +2.86% | 3,700 | 18億7362万 | -2.96% | - | 2.7 |
06/16 | 378 | 379 | 342 | 350 | -7.65% | 10,900 | 18億2157万 | -5.66% | - | 2.62 |
06/15 | 361 | 379 | 331 | 379 | +1.88% | 20,100 | 19億7250万 | +1.88% | - | 2.84 |
06/14 | 380 | 380 | 370 | 372 | -1.06% | 4,200 | 19億3607万 | 0% | - | 2.79 |
06/13 | 380 | 384 | 371 | 376 | -2.59% | 6,700 | 19億5689万 | +0.8% | - | 2.82 |
06/10 | 375 | 386 | 374 | 386 | +2.66% | 8,300 | 20億893万 | +3.49% | - | 2.89 |
06/09 | 374 | 379 | 374 | 376 | -1.05% | 5,400 | 19億5689万 | +0.8% | - | 2.82 |
06/08 | 377 | 380 | 375 | 380 | 0% | 2,700 | 19億7771万 | +1.88% | - | 2.85 |
06/07 | 383 | 383 | 374 | 380 | -0.78% | 7,000 | 19億7771万 | +1.6% | - | 2.85 |
06/06 | 376 | 383 | 376 | 383 | +1.06% | 2,900 | 19億9332万 | +2.41% | - | 2.87 |
06/03 | 378 | 379 | 375 | 379 | 0% | 4,600 | 19億7250万 | +1.34% | - | 2.84 |
06/02 | 370 | 379 | 370 | 379 | +1.61% | 3,200 | 19億7250万 | +1.34% | - | 2.84 |
06/01 | 374 | 377 | 372 | 373 | +0.81% | 2,800 | 19億4127万 | -0.27% | - | 2.79 |
05/31 | 367 | 374 | 367 | 370 | 0% | 6,400 | 19億2566万 | -1.07% | - | 2.77 |
05/30 | 371 | 371 | 368 | 370 | +0.54% | 7,500 | 19億2566万 | -1.33% | - | 2.77 |
05/27 | 365 | 369 | 365 | 368 | +1.1% | 3,300 | 19億1525万 | -1.87% | - | 2.76 |
05/26 | 370 | 370 | 364 | 364 | 0% | 6,400 | 18億9443万 | -3.19% | - | 2.73 |
05/25 | 365 | 372 | 364 | 364 | -0.27% | 3,200 | 18億9443万 | -3.19% | - | 2.73 |
05/24 | 369 | 369 | 365 | 365 | -0.54% | 1,700 | 18億9964万 | -3.18% | - | 2.73 |
05/23 | 365 | 370 | 364 | 367 | +0.27% | 4,200 | 19億1005万 | -2.91% | - | 2.75 |
05/20 | 370 | 370 | 365 | 366 | +0.27% | 2,800 | 19億484万 | -3.17% | - | 2.74 |
05/19 | 368 | 368 | 365 | 365 | 0% | 2,100 | 18億9964万 | -3.69% | - | 2.73 |
05/18 | 364 | 373 | 364 | 365 | -0.27% | 5,000 | 18億9964万 | -3.69% | - | 2.73 |
05/17 | 367 | 375 | 366 | 366 | -1.88% | 4,200 | 19億484万 | -3.43% | - | 2.74 |
05/16 | 370 | 373 | 370 | 373 | +0.54% | 2,500 | 19億4127万 | -1.58% | - | 2.79 |
05/13 | 371 | 371 | 371 | 371 | +1.37% | 700 | 19億3086万 | -2.11% | - | 2.78 |
05/12 | 370 | 376 | 366 | 366 | -2.4% | 16,000 | 19億484万 | -3.43% | - | 2.74 |
05/11 | 380 | 383 | 360 | 375 | -5.3% | 43,100 | 19億5168万 | -1.06% | - | 2.81 |
05/10 | 385 | 398 | 385 | 396 | +2.86% | 28,900 | 20億6098万 | +4.49% | - | 2.97 |
05/09 | 384 | 388 | 382 | 385 | +0.26% | 5,200 | 20億373万 | +1.58% | - | 2.88 |
05/06 | 381 | 384 | 381 | 384 | +0.52% | 3,700 | 19億9852万 | +1.32% | - | 2.88 |
05/02 | 380 | 384 | 375 | 382 | -1.04% | 4,700 | 19億8811万 | +0.79% | - | 2.86 |
04/28 | 383 | 386 | 383 | 386 | +0.52% | 2,800 | 20億893万 | +1.85% | - | 2.89 |
04/27 | 383 | 385 | 382 | 384 | +0.26% | 2,300 | 19億9852万 | +1.32% | - | 2.88 |
04/26 | 384 | 384 | 378 | 383 | 0% | 4,200 | 19億9332万 | +1.06% | - | 2.87 |
04/25 | 380 | 383 | 380 | 383 | +1.32% | 3,500 | 19億9332万 | +1.06% | - | 2.87 |
04/22 | 380 | 384 | 378 | 378 | -0.53% | 4,800 | 19億6730万 | 0% | - | 2.83 |
04/21 | 381 | 383 | 378 | 380 | -0.26% | 5,900 | 19億7771万 | +0.53% | - | 2.85 |
04/20 | 388 | 388 | 381 | 381 | -0.26% | 3,800 | 19億8291万 | +0.79% | - | 2.85 |
04/19 | 383 | 384 | 380 | 382 | -0.26% | 1,600 | 19億8811万 | +1.06% | - | 2.86 |
04/18 | 383 | 393 | 373 | 383 | +1.06% | 14,300 | 19億9332万 | +1.32% | - | 2.87 |
04/15 | 380 | 380 | 374 | 379 | -0.26% | 2,100 | 19億7250万 | +0.26% | - | 2.84 |
04/14 | 377 | 382 | 377 | 380 | +0.53% | 3,400 | 19億7771万 | +0.53% | - | 2.85 |
04/13 | 375 | 382 | 374 | 378 | -1.31% | 5,000 | 19億6730万 | 0% | - | 2.83 |
04/12 | 378 | 383 | 374 | 383 | +1.59% | 1,200 | 19億9332万 | +1.32% | - | 2.87 |
04/11 | 385 | 385 | 377 | 377 | +0.8% | 3,000 | 19億6209万 | -0.26% | - | 2.82 |
04/08 | 387 | 387 | 369 | 374 | +0.81% | 6,900 | 19億4648万 | -1.06% | - | 2.8 |
04/07 | 361 | 417 | 361 | 371 | +3.06% | 47,000 | 19億3086万 | -2.11% | - | 2.78 |
04/06 | 365 | 365 | 360 | 360 | -1.37% | 1,800 | 18億7362万 | -5.01% | - | 2.7 |
04/05 | 380 | 380 | 365 | 365 | -2.93% | 2,100 | 18億9964万 | -3.69% | - | 2.73 |
04/04 | 376 | 383 | 370 | 376 | 0% | 1,400 | 19億5689万 | -1.05% | - | 2.82 |
04/01 | 377 | 380 | 371 | 376 | -1.05% | 4,700 | 19億5689万 | -0.53% | - | 2.82 |
03/31 | 385 | 387 | 380 | 380 | -1.3% | 6,700 | 19億7771万 | +0.8% | - | 2.85 |
03/30 | 386 | 386 | 380 | 385 | 0% | 15,900 | 20億373万 | +2.39% | - | 2.88 |
03/29 | 378 | 385 | 374 | 385 | -0.26% | 7,300 | 20億373万 | +2.94% | - | 2.88 |
03/28 | 385 | 386 | 375 | 386 | -0.52% | 5,900 | 20億893万 | +3.49% | - | 2.89 |
03/25 | 381 | 388 | 373 | 388 | +1.57% | 3,300 | 20億1934万 | +4.58% | - | 2.91 |
03/24 | 380 | 382 | 380 | 382 | +0.26% | 2,000 | 19億8811万 | +3.24% | - | 2.86 |
03/23 | 380 | 381 | 374 | 381 | +0.26% | 1,500 | 19億8291万 | +3.53% | - | 2.85 |
03/22 | 377 | 395 | 377 | 380 | +2.15% | 2,100 | 19億7771万 | +3.83% | - | 2.85 |
03/18 | 376 | 377 | 365 | 372 | +0.54% | 5,500 | 19億3607万 | +2.48% | - | 2.79 |
03/17 | 385 | 391 | 370 | 370 | -3.65% | 11,800 | 19億2566万 | +2.49% | - | 2.77 |
03/16 | 375 | 385 | 375 | 384 | +2.4% | 4,600 | 19億9852万 | +6.37% | - | 2.88 |
03/15 | 384 | 387 | 375 | 375 | -2.34% | 21,600 | 19億5168万 | +3.59% | - | 2.81 |
03/14 | 375 | 384 | 375 | 384 | +1.05% | 1,800 | 19億9852万 | +5.79% | - | 2.88 |
03/11 | 378 | 380 | 378 | 380 | 0% | 700 | 19億7771万 | +4.4% | - | 2.85 |
03/10 | 385 | 385 | 380 | 380 | 0% | 3,300 | 19億7771万 | +4.11% | - | 2.85 |
03/09 | 364 | 380 | 364 | 380 | +2.15% | 1,000 | 19億7771万 | +3.83% | - | 2.85 |
03/08 | 383 | 390 | 361 | 372 | -2.36% | 24,500 | 19億3607万 | +1.09% | - | 2.79 |
03/07 | 383 | 383 | 376 | 381 | -0.78% | 8,100 | 19億8291万 | +2.97% | - | 2.85 |
03/04 | 388 | 395 | 370 | 384 | -1.03% | 22,000 | 19億9852万 | +3.5% | - | 2.88 |
03/03 | 379 | 394 | 379 | 388 | +2.37% | 5,400 | 20億1934万 | +4.3% | - | 2.91 |
03/02 | 371 | 380 | 370 | 379 | +2.43% | 5,300 | 19億7250万 | +1.61% | - | 2.84 |
03/01 | 369 | 372 | 368 | 370 | 0% | 4,500 | 19億2566万 | -1.07% | - | 2.77 |
02/29 | 355 | 370 | 355 | 370 | +6.02% | 8,300 | 19億2566万 | -1.6% | - | 2.77 |
02/26 | 349 | 353 | 348 | 349 | 0% | 3,400 | 18億1637万 | -7.43% | - | 2.61 |
02/25 | 340 | 350 | 340 | 349 | +1.45% | 5,600 | 18億1637万 | -7.92% | - | 2.61 |
02/24 | 346 | 346 | 340 | 344 | -0.29% | 2,500 | 17億9034万 | -9.71% | - | 2.58 |
02/23 | 347 | 356 | 340 | 345 | -0.58% | 4,900 | 17億9555万 | -10.16% | - | 2.58 |
02/22 | 348 | 358 | 347 | 347 | -0.29% | 5,000 | 18億596万 | -10.34% | - | 2.6 |
02/19 | 357 | 357 | 345 | 348 | 0% | 4,100 | 18億1116万 | -10.54% | - | 2.61 |
02/18 | 337 | 350 | 337 | 348 | +5.14% | 2,400 | 18億1116万 | -11.22% | - | 2.61 |
02/17 | 331 | 348 | 331 | 331 | -0.6% | 14,200 | 17億2268万 | -16.2% | - | 2.48 |
02/16 | 323 | 349 | 323 | 333 | +4.39% | 6,000 | 17億3309万 | -16.54% | - | 2.49 |
02/15 | 336 | 337 | 317 | 319 | +4.93% | 12,600 | 16億6023万 | -20.84% | - | 2.39 |
02/12 | 337 | 354 | 304 | 304 | -20.83% | 126,200 | 15億8216万 | -25.31% | - | 2.28 |
02/10 | 396 | 400 | 384 | 384 | -2.78% | 5,000 | 19億9852万 | -6.8% | - | 2.88 |
02/09 | 421 | 421 | 392 | 395 | -4.82% | 4,600 | 20億5577万 | -4.59% | - | 2.96 |
02/08 | 415 | 415 | 415 | 415 | +2.47% | 200 | 21億5986万 | -0.24% | - | 3.11 |
02/05 | 406 | 406 | 405 | 405 | 0% | 800 | 21億782万 | -2.88% | - | 3.03 |
02/04 | 414 | 414 | 405 | 405 | -2.41% | 900 | 21億782万 | -3.11% | - | 3.03 |