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 |
|---|
| 2018 | 7/1, 株式分割 1→2 |
| 2016 |
| 06/30 | 950 | 965 | 925 | 933 | -0.32% | 60,200 | 158億401万 | -5.52% | 21.32 | 7.29 |
| 06/29 | 913 | 948 | 911 | 936 | +2.75% | 52,200 | 158億5485万 | -5.79% | 21.39 | 7.31 |
| 06/28 | 876 | 920 | 875 | 911 | -1.09% | 60,800 | 154億3115万 | -8.77% | 20.82 | 7.12 |
| 06/27 | 885 | 938 | 885 | 921 | +3.43% | 104,000 | 156億63万 | -8.41% | 21.04 | 7.2 |
| 06/24 | 1,010 | 1,015 | 791 | 890 | -6.32% | 249,600 | 150億8372万 | -12.23% | 20.35 | 6.96 |
| 06/23 | 975 | 977 | 929 | 950 | -3.94% | 131,600 | 161億60万 | -7.14% | 21.72 | 7.43 |
| 06/22 | 965 | 1,011 | 965 | 989 | +2.54% | 133,800 | 167億6157万 | -3.79% | 22.61 | 7.73 |
| 06/21 | 938 | 976 | 925 | 965 | +5.29% | 104,200 | 163億4634万 | -6.54% | 22.05 | 7.54 |
| 06/20 | 881 | 930 | 881 | 916 | +4.99% | 76,200 | 155億2436万 | -11.84% | 20.94 | 7.16 |
| 06/17 | 880 | 895 | 861 | 873 | +2.77% | 114,200 | 147億8713万 | -16.83% | 19.95 | 6.82 |
| 06/16 | 910 | 915 | 846 | 849 | -6.39% | 122,800 | 143億8885万 | -20.13% | 19.41 | 6.64 |
| 06/15 | 894 | 918 | 877 | 907 | -0.77% | 114,800 | 153億7183万 | -15.86% | 20.74 | 7.09 |
| 06/14 | 976 | 987 | 890 | 914 | -8.65% | 178,800 | 154億9047万 | -16.22% | 20.9 | 7.15 |
| 06/13 | 1,025 | 1,025 | 999 | 1,001 | -4.53% | 93,600 | 169億5647万 | -9.54% | 22.87 | 7.82 |
| 06/10 | 1,080 | 1,080 | 1,041 | 1,048 | -1.13% | 50,400 | 177億6150万 | -6.26% | 23.96 | 8.19 |
| 06/09 | 1,070 | 1,087 | 1,057 | 1,060 | +0.81% | 65,800 | 179億6488万 | -6.03% | 24.23 | 8.29 |
| 06/08 | 1,028 | 1,063 | 1,016 | 1,052 | +3.49% | 74,400 | 178億2082万 | -7.36% | 24.04 | 8.22 |
| 06/07 | 1,019 | 1,028 | 1,010 | 1,016 | -1.17% | 115,000 | 172億1916万 | -11.19% | 23.23 | 7.94 |
| 06/06 | 1,068 | 1,096 | 1,028 | 1,028 | -4.37% | 153,200 | 174億2254万 | -10.84% | 23.5 | 8.04 |
| 06/03 | 1,071 | 1,082 | 1,063 | 1,075 | -0.46% | 36,000 | 182億1910万 | -7.41% | 24.58 | 8.4 |
| 06/02 | 1,083 | 1,108 | 1,055 | 1,080 | -0.87% | 88,200 | 183億384万 | -7.77% | 24.69 | 8.44 |
| 06/01 | 1,124 | 1,124 | 1,076 | 1,090 | -2.51% | 97,000 | 184億6484万 | -7.51% | 24.91 | 8.52 |
| 05/31 | 1,147 | 1,148 | 1,113 | 1,118 | +0.31% | 86,000 | 189億3939万 | -5.86% | 25.55 | 8.74 |
| 05/30 | 1,081 | 1,119 | 1,070 | 1,114 | +5.54% | 104,000 | 188億8007万 | -6.47% | 25.47 | 8.71 |
| 05/27 | 1,083 | 1,100 | 1,053 | 1,056 | -0.89% | 73,400 | 178億8861万 | -11.53% | 24.13 | 8.25 |
| 05/26 | 1,063 | 1,075 | 1,008 | 1,065 | +0.42% | 152,000 | 180億4962万 | -10.8% | 24.35 | 8.33 |
| 05/25 | 1,097 | 1,105 | 1,058 | 1,061 | -3.06% | 106,600 | 179億7335万 | -11.18% | 24.24 | 8.29 |
| 05/24 | 1,133 | 1,136 | 1,091 | 1,094 | -3.65% | 116,600 | 185億4111万 | -8.38% | 25.01 | 8.55 |
| 05/23 | 1,146 | 1,146 | 1,113 | 1,136 | +1.29% | 97,600 | 192億4445万 | -4.82% | 25.96 | 8.88 |
| 05/20 | 1,095 | 1,144 | 1,079 | 1,121 | +3.03% | 128,000 | 189億9870万 | -5.8% | 25.63 | 8.76 |
| 05/19 | 1,073 | 1,126 | 1,073 | 1,088 | +1.45% | 131,600 | 184億3942万 | -8.57% | 24.87 | 8.51 |
| 05/18 | 1,146 | 1,151 | 1,045 | 1,073 | -6.98% | 224,400 | 181億7673万 | -9.95% | 24.52 | 8.38 |
| 05/17 | 1,123 | 1,193 | 1,109 | 1,153 | -0.04% | 222,200 | 195億4104万 | -3.19% | 26.36 | 9.01 |
| 05/16 | 1,225 | 1,231 | 1,152 | 1,154 | -6.11% | 212,400 | 195億4951万 | -2.9% | 26.37 | 9.02 |
| 05/13 | 1,206 | 1,266 | 1,145 | 1,229 | +1.07% | 276,000 | 208億2061万 | +3.76% | 28.09 | 9.6 |
| 05/12 | 1,205 | 1,247 | 1,180 | 1,216 | -0.94% | 191,200 | 206億29万 | +3.01% | 27.79 | 9.5 |
| 05/11 | 1,300 | 1,300 | 1,220 | 1,227 | -5.36% | 236,600 | 207億9519万 | +4.25% | 28.05 | 9.59 |
| 05/10 | 1,325 | 1,338 | 1,265 | 1,297 | -0.84% | 239,600 | 219億7308万 | +10.15% | 29.64 | 10.14 |
| 05/09 | 1,350 | 1,355 | 1,287 | 1,308 | +0.19% | 405,200 | 221億5951万 | +11.75% | 29.89 | 10.22 |
| 05/06 | 1,245 | 1,308 | 1,203 | 1,305 | +6.97% | 259,000 | 221億1714万 | +12.69% | 29.83 | 10.2 |
| 05/02 | 1,233 | 1,285 | 1,218 | 1,220 | -4.87% | 238,800 | 206億7656万 | +6.55% | 27.89 | 9.54 |
| 04/28 | 1,318 | 1,340 | 1,206 | 1,283 | +2.64% | 525,600 | 217億3581万 | +13.1% | 29.32 | 10.03 |
| 04/27 | 1,211 | 1,253 | 1,174 | 1,250 | +2.21% | 111,800 | 211億7652万 | +11.36% | 28.57 | 9.77 |
| 04/26 | 1,300 | 1,318 | 1,116 | 1,223 | -6.75% | 308,200 | 207億1893万 | +10.14% | 27.95 | 9.56 |
| 04/25 | 1,305 | 1,344 | 1,284 | 1,311 | +3.03% | 232,000 | 222億1882万 | +19.4% | 29.97 | 10.25 |
| 04/22 | 1,275 | 1,288 | 1,211 | 1,273 | -1.74% | 266,800 | 215億6633万 | +17.61% | 29.09 | 9.95 |
| 04/21 | 1,260 | 1,310 | 1,251 | 1,295 | +6.37% | 295,200 | 219億4766万 | +21.14% | 29.61 | 10.12 |
| 04/20 | 1,210 | 1,288 | 1,180 | 1,218 | +3.88% | 566,000 | 206億3419万 | +15.29% | 27.83 | 9.52 |
| 04/19 | 1,121 | 1,180 | 1,108 | 1,172 | +7.13% | 376,200 | 198億6305万 | +11.94% | 26.79 | 9.16 |
| 04/18 | 1,073 | 1,117 | 1,055 | 1,094 | +2.87% | 198,200 | 185億4111万 | +5.7% | 25.01 | 8.55 |
| 04/15 | 1,043 | 1,080 | 1,037 | 1,064 | +0.19% | 154,400 | 180億2419万 | +3.76% | 24.31 | 8.31 |
| 04/14 | 1,076 | 1,085 | 1,040 | 1,062 | -0.33% | 149,600 | 179億9030万 | +4.27% | 24.27 | 8.3 |
| 04/13 | 1,085 | 1,094 | 1,064 | 1,065 | +0.09% | 120,000 | 180億4962万 | +5.55% | 24.35 | 8.33 |
| 04/12 | 1,111 | 1,118 | 1,040 | 1,064 | -4.66% | 206,200 | 180億3267万 | +6.83% | 24.32 | 8.32 |
| 04/11 | 1,145 | 1,145 | 1,104 | 1,116 | -0.31% | 157,000 | 189億1396万 | +13.65% | 25.51 | 8.72 |
| 04/08 | 1,068 | 1,120 | 1,043 | 1,120 | +4.87% | 223,400 | 189億7328万 | +16.13% | 25.59 | 8.75 |
| 04/07 | 1,046 | 1,135 | 1,043 | 1,068 | -0.97% | 231,400 | 180億9199万 | +12.84% | 24.4 | 8.35 |
| 04/06 | 993 | 1,099 | 954 | 1,078 | +3.41% | 315,200 | 182億6994万 | +16.04% | 24.64 | 8.43 |
| 04/05 | 1,143 | 1,167 | 1,026 | 1,043 | -7.33% | 389,600 | 176億6829万 | +14.43% | 23.83 | 8.15 |
| 04/04 | 1,130 | 1,147 | 1,051 | 1,125 | -2.17% | 276,000 | 190億6650万 | +25.84% | 25.72 | 8.79 |
| 04/01 | 1,205 | 1,220 | 1,116 | 1,150 | -6.84% | 492,400 | 194億9020万 | +31.73% | 26.29 | 8.99 |
| 04/01 | 株式分割 1→2 |
| 03/31 | 1,147 | 1,245 | 1,147 | 1,235 | +10.03% | 913,000 | 207億2231万 | +44.89% | 27.95 | 9.56 |
| 03/30 | 1,010 | 1,133 | 1,008 | 1,122 | +11.7% | 681,400 | 188億3389万 | +35.51% | 25.41 | 8.69 |
| 03/29 | 960 | 1,038 | 943 | 1,005 | +3.69% | 241,000 | 168億6153万 | +24.63% | 22.75 | 7.78 |
| 03/28 | 970 | 1,010 | 946 | 969 | +1.71% | 272,400 | 162億6143万 | +22.78% | 21.94 | 7.5 |
| 03/25 | 990 | 1,023 | 938 | 953 | -2.81% | 286,000 | 159億8866万 | +23.38% | 21.57 | 7.38 |
| 03/24 | 969 | 1,036 | 916 | 980 | +2.48% | 533,200 | 164億5028万 | +29.63% | 22.19 | 7.59 |
| 03/23 | 913 | 978 | 910 | 956 | +5.66% | 320,800 | 160億5161万 | +29.57% | 21.65 | 7.4 |
| 03/22 | 903 | 919 | 850 | 905 | -2.16% | 479,200 | 151億9133万 | +25.35% | 20.49 | 7.01 |
| 03/18 | 929 | 954 | 908 | 925 | -2.25% | 247,200 | 155億2705万 | +30.47% | 20.95 | 7.16 |
| 03/17 | 998 | 998 | 900 | 946 | -2.57% | 424,800 | 158億8375万 | +36.35% | 21.43 | 7.33 |
| 03/16 | 961 | 1,060 | 944 | 971 | -2.39% | 924,400 | 163億340万 | +43.04% | 21.99 | 7.52 |
| 03/15 | 885 | 1,015 | 883 | 995 | +15.2% | 1,068,400 | 167億207万 | +49.85% | 22.53 | 7.7 |
| 03/14 | 825 | 879 | 808 | 864 | +0.58% | 613,200 | 144億9890万 | +32.88% | 19.56 | 6.69 |
| 03/11 | 848 | 889 | 840 | 859 | -2.69% | 580,400 | 144億1497万 | +33.76% | 19.44 | 6.65 |
| 03/10 | 825 | 970 | 803 | 883 | +6.81% | 1,899,200 | 148億1364万 | +39.42% | 19.98 | 6.83 |
| 03/09 | 750 | 845 | 725 | 826 | +9.44% | 816,000 | 138億6943万 | +32.41% | 18.71 | 6.4 |
| 03/08 | 720 | 770 | 713 | 755 | +8.48% | 442,400 | 126億7343万 | +21.97% | 17.1 | 5.85 |
| 03/07 | 687 | 751 | 685 | 696 | +3.49% | 450,800 | 116億8305万 | +12.99% | 15.76 | 5.39 |
| 03/04 | 675 | 684 | 663 | 673 | -0.74% | 176,800 | 112億8858万 | +9.89% | 15.23 | 5.21 |
| 03/03 | 650 | 679 | 648 | 678 | +5.04% | 159,600 | 113億7251万 | +11.43% | 15.34 | 5.25 |
| 03/02 | 625 | 649 | 619 | 645 | +3.32% | 259,600 | 108億2697万 | +6.79% | 14.6 | 4.99 |
| 03/01 | 618 | 624 | 599 | 624 | +1.71% | 117,600 | 104億7866万 | +3.87% | 14.14 | 4.83 |
| 02/29 | 592 | 626 | 591 | 614 | +3.37% | 172,400 | 103億240万 | +2.63% | 13.9 | 4.75 |
| 02/26 | 625 | 629 | 593 | 594 | -4.27% | 215,600 | 99億6668万 | -0.04% | 13.44 | 4.6 |
| 02/25 | 650 | 650 | 608 | 620 | -1.9% | 242,800 | 104億1151万 | +5.13% | 14.04 | 4.8 |
| 02/24 | 592 | 635 | 592 | 632 | +6.93% | 374,400 | 106億1294万 | +7.89% | 14.32 | 4.9 |
| 02/23 | 568 | 592 | 568 | 591 | +4.23% | 344,000 | 99億2472万 | +1.59% | 13.39 | 4.58 |
| 02/22 | 531 | 575 | 529 | 567 | +4.27% | 756,000 | 95億2185万 | -2.03% | 12.84 | 4.39 |
| 02/19 | 535 | 559 | 534 | 544 | -0.41% | 217,200 | 91億3158万 | -5.72% | 12.32 | 4.21 |
| 02/18 | 545 | 562 | 539 | 546 | +2.34% | 141,600 | 91億6935万 | -5.16% | 12.37 | 4.23 |
| 02/17 | 560 | 564 | 531 | 534 | -5.49% | 156,400 | 89億5952万 | -7.01% | 12.09 | 4.13 |
| 02/16 | 583 | 585 | 560 | 565 | -3.25% | 162,800 | 94億7989万 | -1.44% | 12.79 | 4.37 |
| 02/15 | 563 | 595 | 556 | 584 | +6.62% | 135,200 | 97億9882万 | +2.23% | 13.22 | 4.52 |
| 02/12 | 513 | 571 | 513 | 548 | -4.74% | 250,400 | 91億9033万 | -3.61% | 12.4 | 4.24 |
| 02/10 | 584 | 592 | 553 | 575 | -1.33% | 225,600 | 96億4775万 | +1.37% | 13.01 | 4.45 |
| 02/09 | 615 | 624 | 559 | 583 | -10.66% | 254,000 | 97億7784万 | +3.1% | 13.19 | 4.51 |
| 02/08 | 628 | 657 | 618 | 652 | -0.72% | 98,800 | 109億4447万 | +15.6% | 14.76 | 5.05 |
| 02/05 | 656 | 668 | 625 | 657 | +4.04% | 298,400 | 110億2420万 | +17.28% | 14.87 | 5.09 |
| 02/04 | 663 | 663 | 614 | 631 | -5.54% | 171,200 | 105億9616万 | +13.74% | 14.29 | 4.89 |
