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 |
---|
2019 | 8/1, 株式分割 1→2 |
2016 |
01/29 | 364 | 371 | 355 | 371 | +1.09% | 168,400 | 157億9886万 | -4.26% | - | 7.53 |
01/28 | 365 | 380 | 365 | 367 | -0.41% | 99,200 | 156億2829万 | -6.03% | - | 7.45 |
01/27 | 361 | 372 | 361 | 368 | +2.36% | 123,000 | 156億9225万 | -6.36% | - | 7.48 |
01/26 | 360 | 373 | 357 | 360 | -1.37% | 125,400 | 153億2979万 | -8.99% | - | 7.31 |
01/25 | 347 | 366 | 346 | 365 | +7.05% | 191,600 | 155億4300万 | -8.19% | - | 7.41 |
01/22 | 331 | 345 | 329 | 341 | +5.09% | 334,200 | 145億1960万 | -15.3% | - | 6.92 |
01/21 | 333 | 355 | 323 | 324 | -5.12% | 296,800 | 138億1600万 | -20.78% | - | 6.59 |
01/20 | 375 | 376 | 340 | 342 | -9.78% | 262,800 | 145億6224万 | -17.91% | - | 6.94 |
01/19 | 369 | 390 | 368 | 379 | +0.93% | 181,800 | 161億3999万 | -10.31% | - | 7.7 |
01/18 | 375 | 377 | 370 | 375 | -3.85% | 182,600 | 159億9075万 | -12.38% | - | 7.62 |
01/15 | 405 | 408 | 390 | 390 | -2.62% | 144,400 | 166億3038万 | -10.14% | - | 7.93 |
01/14 | 405 | 405 | 389 | 401 | -1.72% | 157,400 | 170億7812万 | -9.18% | - | 8.14 |
01/13 | 399 | 410 | 399 | 408 | +2.9% | 117,200 | 173億7661万 | -9.04% | - | 8.29 |
01/12 | 412 | 413 | 393 | 396 | -5.04% | 257,200 | 168億8623万 | -12.78% | - | 8.05 |
01/08 | 415 | 423 | 410 | 417 | -0.83% | 171,400 | 177億8171万 | -9.15% | - | 8.48 |
01/07 | 428 | 434 | 418 | 421 | -1.29% | 199,800 | 179億3096万 | -8.98% | - | 8.55 |
01/06 | 419 | 426 | 413 | 426 | +2.16% | 223,000 | 181億6549万 | -8.58% | - | 8.66 |
01/05 | 418 | 423 | 408 | 417 | -2.11% | 323,600 | 177億8171万 | -11.28% | - | 8.48 |
01/04 | 418 | 434 | 416 | 426 | +2.04% | 382,400 | 181億6549万 | -10.32% | - | 8.66 |
2015 |
12/30 | 413 | 422 | 412 | 418 | +0.12% | 234,800 | 178億303万 | -12.66% | - | 8.49 |
12/29 | 404 | 418 | 398 | 417 | +3.99% | 344,800 | 177億8171万 | -13.31% | - | 8.48 |
12/28 | 391 | 404 | 384 | 401 | +8.82% | 402,200 | 170億9944万 | -16.98% | - | 8.15 |
12/25 | 366 | 383 | 365 | 369 | -2.9% | 553,200 | 157億1357万 | -24.18% | - | 7.49 |
12/24 | 404 | 410 | 378 | 380 | -7.78% | 633,200 | 161億8263万 | -22.71% | - | 7.72 |
12/22 | 422 | 423 | 410 | 412 | -3.74% | 324,800 | 175億4718万 | -16.87% | - | 8.37 |
12/21 | 434 | 437 | 416 | 428 | -3.06% | 444,200 | 182億2945万 | -14.16% | - | 8.69 |
12/18 | 424 | 448 | 415 | 441 | +4.01% | 603,600 | 188億512万 | -11.8% | - | 8.97 |
12/17 | 415 | 430 | 403 | 424 | +1.92% | 1,844,800 | 180億8020万 | -15.54% | - | 8.62 |
12/16 | 416 | 422 | 416 | 416 | -15.27% | 1,278,600 | 177億3907万 | -17.62% | - | 8.46 |
12/15 | 500 | 509 | 487 | 491 | -1.6% | 225,600 | 209億3722万 | -3.35% | - | 9.98 |
12/14 | 490 | 503 | 486 | 499 | -0.8% | 181,000 | 212億7835万 | -1.58% | - | 10.15 |
12/11 | 508 | 514 | 500 | 503 | -0.4% | 131,200 | 214億4892万 | -0.59% | - | 10.23 |
12/10 | 515 | 518 | 504 | 505 | -2.04% | 193,200 | 215億3421万 | -0.2% | - | 10.27 |
12/09 | 522 | 540 | 516 | 516 | -2.83% | 185,400 | 219億8195万 | +1.88% | - | 10.48 |
12/08 | 560 | 560 | 529 | 531 | -5.77% | 265,400 | 226億2158万 | +4.84% | - | 10.79 |
12/07 | 589 | 589 | 558 | 563 | -2.34% | 364,000 | 240億744万 | +11.71% | - | 11.45 |
12/04 | 555 | 590 | 543 | 577 | +2.76% | 865,000 | 245億8311万 | +14.84% | - | 11.72 |
12/03 | 518 | 562 | 517 | 561 | +8.51% | 576,200 | 239億2216万 | +12.65% | - | 11.41 |
12/02 | 503 | 520 | 503 | 517 | +2.17% | 162,400 | 220億4591万 | +4.44% | - | 10.51 |
12/01 | 517 | 525 | 501 | 506 | -2.03% | 193,200 | 215億7685万 | +2.43% | - | 10.29 |
11/30 | 536 | 538 | 515 | 517 | -0.77% | 170,400 | 220億2459万 | +4.98% | - | 10.5 |
11/27 | 540 | 542 | 519 | 521 | -2.8% | 277,400 | 221億9516万 | +6.22% | - | 10.58 |
11/26 | 502 | 540 | 496 | 536 | +8.29% | 432,600 | 228億3479万 | +9.73% | - | 10.89 |
11/25 | 503 | 503 | 493 | 495 | -0.4% | 196,200 | 210億8646万 | +1.96% | - | 10.05 |
11/24 | 490 | 513 | 486 | 497 | +3.12% | 276,200 | 211億7175万 | +2.58% | - | 10.1 |
11/20 | 482 | 485 | 478 | 482 | 0% | 68,400 | 205億3212万 | -0.31% | - | 9.79 |
11/19 | 485 | 485 | 479 | 482 | +0.31% | 76,600 | 205億3212万 | -0.1% | - | 9.79 |
11/18 | 488 | 489 | 479 | 480 | -0.62% | 96,800 | 204億6816万 | -0.41% | - | 9.76 |
11/17 | 497 | 497 | 483 | 483 | -1.23% | 80,400 | 205億9608万 | +0.21% | - | 9.82 |
11/16 | 480 | 494 | 479 | 489 | +1.88% | 138,400 | 208億5193万 | +1.45% | - | 9.94 |
11/13 | 483 | 485 | 478 | 480 | -2.64% | 111,400 | 204億6816万 | -0.41% | - | 9.76 |
11/12 | 484 | 496 | 480 | 493 | +1.96% | 104,600 | 210億2250万 | +2.07% | - | 10.02 |
11/11 | 480 | 486 | 477 | 484 | -0.31% | 124,000 | 206億1740万 | +0.1% | - | 9.83 |
11/10 | 492 | 492 | 479 | 485 | +0.1% | 51,800 | 206億8137万 | +0.21% | - | 9.86 |
11/09 | 476 | 494 | 476 | 485 | +1.15% | 144,800 | 206億6004万 | -0.1% | - | 9.85 |
11/06 | 488 | 488 | 477 | 479 | -2.74% | 101,000 | 204億2551万 | -1.64% | - | 9.74 |
11/05 | 508 | 508 | 493 | 493 | -2.76% | 122,200 | 210億118万 | +0.92% | - | 10.01 |
11/04 | 505 | 509 | 503 | 507 | +0.8% | 188,400 | 215億9817万 | +3.79% | - | 10.3 |
11/02 | 500 | 504 | 491 | 503 | +0.8% | 217,200 | 214億2760万 | +2.97% | - | 10.22 |
10/30 | 489 | 505 | 488 | 499 | +0.71% | 173,800 | 212億5703万 | +2.57% | - | 10.38 |
10/29 | 494 | 497 | 492 | 495 | +1.02% | 138,200 | 211億779万 | +2.06% | - | 10.31 |
10/28 | 489 | 498 | 484 | 490 | 0% | 141,800 | 208億9458万 | +1.03% | - | 10.2 |
10/27 | 480 | 495 | 479 | 490 | +1.45% | 293,800 | 208億9458万 | +1.24% | - | 10.2 |
10/26 | 471 | 485 | 470 | 483 | +2.77% | 166,000 | 205億9608万 | +0.21% | - | 10.06 |
10/23 | 460 | 471 | 455 | 470 | +3.3% | 278,800 | 200億4174万 | -2.49% | - | 9.79 |
10/22 | 457 | 461 | 454 | 455 | -1.3% | 198,000 | 194億211万 | -5.6% | - | 9.47 |
10/21 | 470 | 470 | 456 | 461 | -0.43% | 177,600 | 196億5796万 | -4.75% | - | 9.6 |
10/20 | 473 | 473 | 458 | 463 | -2.53% | 200,800 | 197億4324万 | -4.73% | - | 9.64 |
10/19 | 475 | 482 | 469 | 475 | +1.71% | 142,400 | 202億5495万 | -2.66% | - | 9.89 |
10/16 | 465 | 477 | 465 | 467 | +1.08% | 118,200 | 199億1381万 | -4.5% | - | 9.72 |
10/15 | 460 | 471 | 458 | 462 | -1.7% | 275,800 | 197億60万 | -5.71% | - | 9.62 |
10/14 | 485 | 485 | 469 | 470 | -3.09% | 184,600 | 200億4174万 | -4.28% | - | 9.79 |
10/13 | 493 | 496 | 481 | 485 | -1.72% | 123,600 | 206億8137万 | -1.82% | - | 10.1 |
10/09 | 485 | 497 | 478 | 494 | +1.02% | 107,800 | 210億4382万 | -0.3% | - | 10.28 |
10/08 | 507 | 507 | 488 | 489 | -3.65% | 230,400 | 208億3061万 | -1.31% | - | 10.17 |
10/07 | 500 | 508 | 500 | 507 | +1.4% | 116,000 | 216億1949万 | +2.01% | - | 10.56 |
10/06 | 509 | 513 | 496 | 500 | -1.67% | 202,200 | 213億2100万 | +0.4% | - | 10.41 |
10/05 | 509 | 516 | 505 | 509 | -0.2% | 159,000 | 216億8345万 | +1.9% | - | 10.59 |
10/02 | 513 | 523 | 508 | 510 | -2.49% | 220,600 | 217億2609万 | +2.1% | - | 10.61 |
10/01 | 518 | 544 | 502 | 523 | +4.6% | 830,600 | 222億8044万 | +5.13% | - | 10.88 |
09/30 | 494 | 508 | 478 | 500 | +1.73% | 300,600 | 212億9967万 | +0.91% | - | 10.4 |
09/29 | 486 | 500 | 481 | 491 | -2% | 484,400 | 209億3722万 | -1.21% | - | 10.22 |
09/28 | 480 | 508 | 477 | 501 | +6.03% | 450,600 | 213億6364万 | 0% | - | 10.43 |
09/25 | 470 | 488 | 460 | 473 | +2.05% | 305,600 | 201億4834万 | -6.44% | - | 9.84 |
09/24 | 480 | 490 | 462 | 463 | -7.49% | 400,400 | 197億4324万 | -9.39% | - | 9.64 |
09/18 | 480 | 510 | 480 | 501 | +5.93% | 991,400 | 213億4232万 | -3.19% | - | 10.42 |
09/17 | 455 | 488 | 455 | 473 | +7.39% | 1,198,200 | 201億4834万 | -9.31% | - | 9.84 |
09/16 | 453 | 455 | 423 | 440 | -4.35% | 1,296,200 | 187億6248万 | -16.67% | - | 9.16 |
09/15 | 475 | 478 | 458 | 460 | -6.6% | 1,413,800 | 196億1532万 | -14.02% | - | 9.58 |
09/14 | 505 | 527 | 490 | 493 | -1.7% | 515,800 | 210億118万 | -9.3% | - | 10.25 |
09/11 | 505 | 514 | 497 | 501 | -1.57% | 398,400 | 213億6364万 | -8.74% | - | 10.43 |
09/10 | 506 | 510 | 495 | 509 | -1.83% | 251,600 | 217億477万 | -8.12% | - | 10.6 |
09/09 | 506 | 523 | 494 | 519 | +8.47% | 409,600 | 221億987万 | -7.41% | - | 10.8 |
09/08 | 498 | 505 | 473 | 478 | -3.43% | 309,000 | 203億8287万 | -15.4% | - | 9.95 |
09/07 | 485 | 506 | 475 | 495 | -1% | 297,200 | 211億779万 | -13.46% | - | 10.31 |
09/04 | 545 | 545 | 492 | 500 | -6.02% | 458,000 | 213億2100万 | -13.49% | - | 10.41 |
09/03 | 516 | 544 | 513 | 532 | +4.52% | 355,800 | 226億8554万 | -8.75% | - | 11.08 |
09/02 | 489 | 529 | 487 | 509 | +0.99% | 450,600 | 217億477万 | -13.58% | - | 10.6 |
09/01 | 542 | 548 | 502 | 504 | -7.01% | 543,000 | 214億9156万 | -15.44% | - | 10.49 |
08/31 | 547 | 553 | 530 | 542 | +1.98% | 380,200 | 231億1196万 | -10.26% | - | 11.29 |