PER
2016/05/10~2016/09/30
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 | 10/1, 株式分割 1→2 |
2016 |
09/30 | 2,605 | 2,705 | 2,590 | 2,630 | +0.57% | 474,200 | 1954億1163万 | +6.87% | 67.13 | 10.88 |
09/29 | 2,720 | 2,725 | 2,610 | 2,615 | -4.21% | 420,000 | 1942億9711万 | +6.21% | 66.74 | 10.82 |
09/28 | 2,670 | 2,770 | 2,655 | 2,730 | +1.87% | 576,600 | 2028億4173万 | +10.98% | 69.68 | 11.29 |
09/27 | 2,480 | 2,680 | 2,448 | 2,680 | +5.72% | 889,800 | 1991億2668万 | +9.3% | 68.4 | 11.09 |
09/26 | 2,483 | 2,550 | 2,478 | 2,535 | +3.36% | 625,200 | 1883億5303万 | +3.77% | 64.7 | 10.49 |
09/23 | 2,440 | 2,463 | 2,410 | 2,453 | +0.1% | 410,400 | 1822億2320万 | +0.43% | 62.6 | 10.15 |
09/21 | 2,430 | 2,453 | 2,395 | 2,450 | +2.62% | 402,200 | 1820億3745万 | +0.2% | 62.53 | 10.14 |
09/20 | 2,380 | 2,438 | 2,380 | 2,388 | -0.31% | 338,000 | 1773億9363万 | -2.75% | 60.94 | 9.88 |
09/16 | 2,375 | 2,410 | 2,363 | 2,395 | +0.52% | 667,000 | 1779億5089万 | -2.96% | 61.13 | 9.91 |
09/15 | 2,330 | 2,390 | 2,303 | 2,383 | +1.71% | 466,400 | 1770億2213万 | -3.82% | 60.81 | 9.86 |
09/14 | 2,325 | 2,388 | 2,308 | 2,343 | -0.64% | 351,200 | 1740億5009万 | -5.7% | 59.79 | 9.69 |
09/13 | 2,280 | 2,378 | 2,268 | 2,358 | +3.4% | 541,000 | 1751億6460万 | -5.28% | 60.17 | 9.75 |
09/12 | 2,300 | 2,338 | 2,278 | 2,280 | -3.08% | 310,400 | 1694億628万 | -8.4% | 58.19 | 9.43 |
09/09 | 2,413 | 2,415 | 2,343 | 2,353 | -2.89% | 359,200 | 1747億9310万 | -5.86% | 60.04 | 9.73 |
09/08 | 2,470 | 2,505 | 2,398 | 2,423 | +0.62% | 558,000 | 1799億9417万 | -3.56% | 61.83 | 10.02 |
09/07 | 2,400 | 2,460 | 2,378 | 2,408 | -0.31% | 441,000 | 1788億7965万 | -4.8% | 61.45 | 9.96 |
09/06 | 2,308 | 2,420 | 2,295 | 2,415 | +4.09% | 514,800 | 1794億3691万 | -5.03% | 61.64 | 9.99 |
09/05 | 2,338 | 2,345 | 2,220 | 2,320 | +0.43% | 783,600 | 1723億7832万 | -9.34% | 59.21 | 9.6 |
09/02 | 2,345 | 2,395 | 2,303 | 2,310 | -2.84% | 557,400 | 1716億3531万 | -10.6% | 58.96 | 9.56 |
09/01 | 2,390 | 2,413 | 2,303 | 2,378 | -0.31% | 806,000 | 1766億5062万 | -8.77% | 60.68 | 9.84 |
08/31 | 2,488 | 2,488 | 2,345 | 2,385 | -4.12% | 969,800 | 1772億788万 | -9.04% | 60.87 | 9.87 |
08/30 | 2,565 | 2,595 | 2,475 | 2,488 | -4.14% | 469,000 | 1848億2373万 | -5.81% | 63.49 | 10.29 |
08/29 | 2,605 | 2,640 | 2,495 | 2,595 | -0.38% | 577,600 | 1928億1109万 | -2.22% | 66.23 | 10.74 |
08/26 | 2,565 | 2,625 | 2,495 | 2,605 | -0.57% | 564,600 | 1935億5410万 | -2.14% | 66.49 | 10.78 |
08/25 | 2,610 | 2,640 | 2,550 | 2,620 | -1.32% | 386,000 | 1946億6862万 | -1.69% | 66.87 | 10.84 |
08/24 | 2,530 | 2,660 | 2,520 | 2,655 | +3.51% | 534,200 | 1972億6915万 | -0.67% | 67.76 | 10.98 |
08/23 | 2,550 | 2,625 | 2,540 | 2,565 | +1.99% | 288,600 | 1905億8206万 | -3.93% | 65.47 | 10.61 |
08/22 | 2,435 | 2,565 | 2,433 | 2,515 | +2.65% | 422,200 | 1868億6701万 | -5.88% | 64.19 | 10.4 |
08/19 | 2,500 | 2,530 | 2,400 | 2,450 | -2.58% | 468,000 | 1820億3745万 | -8.75% | 62.53 | 10.14 |
08/18 | 2,510 | 2,590 | 2,490 | 2,515 | -0.59% | 315,400 | 1868億6701万 | -6.78% | 64.19 | 10.4 |
08/17 | 2,655 | 2,680 | 2,515 | 2,530 | -6.47% | 424,000 | 1879億8153万 | -6.71% | 64.57 | 10.47 |
08/16 | 2,690 | 2,745 | 2,635 | 2,705 | +0.19% | 479,000 | 2009億8420万 | -0.7% | 69.04 | 11.19 |
08/15 | 2,620 | 2,745 | 2,600 | 2,700 | +3.05% | 613,800 | 2006億1270万 | -0.99% | 68.91 | 11.17 |
08/12 | 2,545 | 2,625 | 2,505 | 2,620 | +1.95% | 492,800 | 1946億6862万 | -4.1% | 66.87 | 10.84 |
08/10 | 2,465 | 2,585 | 2,465 | 2,570 | +4.37% | 641,800 | 1909億5357万 | -6.41% | 65.59 | 10.63 |
08/09 | 2,375 | 2,473 | 2,340 | 2,463 | +4.9% | 1,060,200 | 1829億6621万 | -10.88% | 62.85 | 10.19 |
08/08 | 2,515 | 2,540 | 2,335 | 2,348 | -7.76% | 1,110,400 | 1744億2159万 | -15.77% | 59.92 | 9.71 |
08/05 | 2,600 | 2,625 | 2,505 | 2,545 | -5.21% | 701,800 | 1890億9604万 | -9.62% | 64.96 | 10.53 |
08/04 | 2,780 | 2,800 | 2,665 | 2,685 | -5.12% | 612,800 | 1994億9818万 | -5.12% | 68.53 | 11.11 |
08/03 | 2,725 | 2,845 | 2,705 | 2,830 | +2.17% | 499,800 | 2102億7183万 | -0.18% | 72.23 | 11.71 |
08/02 | 2,820 | 2,820 | 2,735 | 2,770 | -1.25% | 521,400 | 2058億1377万 | -2.22% | 70.7 | 11.46 |
08/01 | 2,800 | 2,890 | 2,765 | 2,805 | -4.92% | 562,600 | 2084億1430万 | -1.02% | 71.59 | 11.6 |
07/29 | 2,860 | 2,985 | 2,845 | 2,950 | +3.51% | 563,400 | 2191億8795万 | +4.24% | 75.29 | 12.2 |
07/28 | 2,805 | 2,860 | 2,790 | 2,850 | +2.52% | 433,400 | 2117億5785万 | +0.78% | 72.74 | 11.79 |
07/27 | 2,825 | 2,855 | 2,750 | 2,780 | -3.14% | 415,800 | 2065億5678万 | -1.77% | 70.95 | 11.5 |
07/26 | 2,925 | 2,970 | 2,780 | 2,870 | +2.32% | 685,400 | 2132億4387万 | +1.41% | 73.25 | 11.87 |
07/25 | 2,805 | 2,865 | 2,790 | 2,805 | +0.36% | 390,400 | 2084億1430万 | -0.88% | 71.59 | 11.6 |
07/22 | 2,680 | 2,885 | 2,670 | 2,795 | +3.71% | 676,000 | 2076億7129万 | -1.06% | 71.34 | 11.56 |
07/21 | 2,790 | 2,790 | 2,670 | 2,695 | -3.75% | 439,000 | 2002億4119万 | -4.57% | 68.78 | 11.15 |
07/20 | 2,595 | 2,815 | 2,575 | 2,800 | +8.11% | 1,231,000 | 2080億4280万 | -1.13% | 71.46 | 11.58 |
07/19 | 2,570 | 2,620 | 2,520 | 2,590 | -1.33% | 956,800 | 1924億3959万 | -8.71% | 66.1 | 10.72 |
07/15 | 2,815 | 2,825 | 2,585 | 2,625 | -6.91% | 840,800 | 1950億4012万 | -7.89% | 67 | 10.86 |
07/14 | 2,775 | 2,895 | 2,775 | 2,820 | +1.62% | 338,800 | 2095億2882万 | -1.71% | 71.98 | 11.67 |
07/13 | 2,915 | 2,920 | 2,735 | 2,775 | -3.14% | 625,200 | 2061億8527万 | -3.85% | 70.83 | 11.48 |
07/12 | 2,890 | 2,900 | 2,835 | 2,865 | +0.7% | 392,000 | 2128億7236万 | -1.51% | 73.12 | 11.85 |
07/11 | 2,830 | 2,895 | 2,810 | 2,845 | +2.71% | 318,400 | 2113億8634万 | -2.8% | 72.61 | 11.77 |
07/08 | 2,815 | 2,840 | 2,755 | 2,770 | -1.77% | 405,800 | 2058億1377万 | -6.07% | 70.7 | 11.46 |
07/07 | 2,940 | 2,955 | 2,805 | 2,820 | -5.69% | 602,600 | 2095億2882万 | -5.11% | 71.98 | 11.67 |
07/06 | 2,945 | 3,015 | 2,900 | 2,990 | -0.17% | 418,400 | 2221億5999万 | -0.1% | 76.31 | 12.37 |
07/05 | 3,050 | 3,050 | 2,970 | 2,995 | -1.48% | 291,600 | 2225億3149万 | -0.47% | 76.44 | 12.39 |
07/04 | 3,095 | 3,130 | 3,015 | 3,040 | -1.46% | 492,200 | 2258億7504万 | +0.36% | 77.59 | 12.58 |
07/01 | 2,965 | 3,095 | 2,940 | 3,085 | +6.38% | 724,200 | 2292億1858万 | +1.28% | 78.74 | 12.76 |
06/30 | 2,895 | 3,015 | 2,855 | 2,900 | +3.02% | 617,200 | 2154億7290万 | -5.14% | 74.02 | 12 |
06/29 | 2,845 | 2,890 | 2,810 | 2,815 | +1.99% | 364,400 | 2091億5731万 | -8.4% | 71.85 | 11.65 |
06/28 | 2,770 | 2,825 | 2,705 | 2,760 | -1.78% | 711,200 | 2050億7076万 | -10.91% | 70.44 | 11.42 |
06/27 | 2,720 | 2,860 | 2,720 | 2,810 | +3.88% | 351,200 | 2087億8581万 | -10.05% | 71.72 | 11.63 |
06/24 | 2,955 | 2,975 | 2,605 | 2,705 | -6.56% | 800,200 | 2009億8420万 | -14.18% | 69.04 | 11.19 |
06/23 | 2,895 | 3,030 | 2,855 | 2,895 | -0.17% | 872,400 | 2151億139万 | -9.19% | 73.89 | 11.98 |
06/22 | 2,810 | 2,910 | 2,760 | 2,900 | +4.13% | 702,800 | 2154億7290万 | -9.71% | 74.02 | 12 |
06/21 | 2,785 | 2,845 | 2,720 | 2,785 | -2.79% | 715,400 | 2069億2828万 | -13.78% | 71.08 | 11.52 |
06/20 | 2,785 | 2,935 | 2,740 | 2,865 | +6.51% | 779,800 | 2128億7236万 | -12.01% | 73.12 | 11.85 |
06/17 | 2,775 | 2,810 | 2,675 | 2,690 | -2.36% | 844,400 | 1998億6969万 | -17.86% | 68.66 | 11.13 |
06/16 | 2,860 | 2,895 | 2,740 | 2,755 | -5.33% | 760,400 | 2046億9925万 | -16.69% | 70.32 | 11.4 |
06/15 | 2,855 | 2,930 | 2,670 | 2,910 | +0.17% | 1,528,600 | 2162億1591万 | -12.74% | 74.27 | 12.04 |
06/14 | 2,850 | 2,925 | 2,690 | 2,905 | -0.68% | 1,371,200 | 2158億4440万 | -13.54% | 74.14 | 12.02 |
06/13 | 3,035 | 3,050 | 2,885 | 2,925 | -5.95% | 1,119,600 | 2173億3042万 | -13.61% | 74.66 | 12.1 |
06/10 | 3,150 | 3,175 | 3,055 | 3,110 | -3.86% | 902,800 | 2310億7611万 | -8.88% | 79.38 | 12.87 |
06/09 | 3,375 | 3,405 | 3,215 | 3,235 | -3.72% | 571,400 | 2403億6373万 | -5.58% | 82.57 | 13.38 |
06/08 | 3,315 | 3,395 | 3,315 | 3,360 | +1.36% | 381,200 | 2496億5136万 | -2.15% | 85.76 | 13.9 |
06/07 | 3,390 | 3,390 | 3,275 | 3,315 | -2.21% | 346,000 | 2463億781万 | -3.66% | 84.61 | 13.71 |
06/06 | 3,345 | 3,415 | 3,325 | 3,390 | +1.19% | 379,200 | 2518億8039万 | -1.8% | 86.52 | 14.02 |
06/03 | 3,330 | 3,395 | 3,300 | 3,350 | +0.6% | 331,600 | 2489億835万 | -3.12% | 85.5 | 13.86 |
06/02 | 3,350 | 3,385 | 3,290 | 3,330 | -2.06% | 294,600 | 2474億2233万 | -3.98% | 84.99 | 13.78 |
06/01 | 3,470 | 3,530 | 3,370 | 3,400 | -2.44% | 307,000 | 2526億2340万 | -2.55% | 86.78 | 14.07 |
05/31 | 3,430 | 3,485 | 3,415 | 3,485 | +0.29% | 368,600 | 2589億3898万 | -0.71% | 88.95 | 14.42 |
05/30 | 3,420 | 3,515 | 3,415 | 3,475 | +3.58% | 327,000 | 2581億9597万 | -1.39% | 88.69 | 14.38 |
05/27 | 3,310 | 3,380 | 3,290 | 3,355 | +1.51% | 267,400 | 2492億7985万 | -5.28% | 85.63 | 13.88 |
05/26 | 3,410 | 3,430 | 3,285 | 3,305 | -3.5% | 438,000 | 2455億6480万 | -7.24% | 84.35 | 13.67 |
05/25 | 3,465 | 3,500 | 3,415 | 3,425 | -0.15% | 235,200 | 2544億8092万 | -4.36% | 87.42 | 14.17 |
05/24 | 3,490 | 3,490 | 3,395 | 3,430 | -2% | 391,400 | 2548億5243万 | -4.64% | 87.54 | 14.19 |
05/23 | 3,600 | 3,615 | 3,485 | 3,500 | -3.18% | 415,400 | 2600億5350万 | -3.1% | 89.33 | 14.48 |
05/20 | 3,475 | 3,630 | 3,475 | 3,615 | +3.88% | 676,200 | 2685億9811万 | -0.33% | 92.27 | 14.96 |
05/19 | 3,435 | 3,505 | 3,425 | 3,480 | +3.42% | 474,200 | 2585億6748万 | -4.5% | 88.82 | 14.4 |
05/18 | 3,415 | 3,465 | 3,315 | 3,365 | -1.46% | 545,200 | 2500億2286万 | -8.01% | 85.89 | 13.92 |
05/17 | 3,310 | 3,445 | 3,290 | 3,415 | +1.94% | 451,400 | 2537億3791万 | -7.02% | 87.16 | 14.13 |
05/16 | 3,495 | 3,525 | 3,315 | 3,350 | -4.29% | 490,600 | 2489億835万 | -8.99% | 85.5 | 13.86 |
05/13 | 3,475 | 3,530 | 3,390 | 3,500 | +1.45% | 333,600 | 2600億5350万 | -5.15% | 89.33 | 14.48 |
05/12 | 3,500 | 3,505 | 3,430 | 3,450 | -2.27% | 359,400 | 2563億3845万 | -6.73% | 88.05 | 14.27 |
05/11 | 3,580 | 3,590 | 3,470 | 3,530 | -0.42% | 486,200 | 2622億8253万 | -4.8% | 90.1 | 14.6 |
05/10 | 3,620 | 3,695 | 3,515 | 3,545 | -2.07% | 659,400 | 2633億9704万 | -4.68% | 90.48 | 14.67 |