PER
2015/11/04~2016/03/31
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 |
03/31 | 95 | 96 | 94 | 96 | +1.05% | 51,900 | 9億2634万 | +1.05% | - | 3.26 |
03/30 | 98 | 98 | 95 | 95 | -4.04% | 178,500 | 9億1669万 | 0% | - | 3.22 |
03/29 | 103 | 115 | 98 | 99 | +1.02% | 1,798,400 | 9億5528万 | +4.21% | - | 3.36 |
03/28 | 96 | 98 | 93 | 98 | +2.08% | 69,300 | 9億4564万 | +3.16% | - | 3.32 |
03/25 | 94 | 98 | 94 | 96 | +2.13% | 52,900 | 5億8750万 | +1.05% | - | 2.07 |
03/24 | 93 | 95 | 93 | 94 | 0% | 14,800 | 5億7526万 | 0% | - | 2.02 |
03/23 | 95 | 95 | 93 | 94 | 0% | 11,400 | 5億7526万 | 0% | - | 2.02 |
03/22 | 93 | 95 | 93 | 94 | +1.08% | 16,000 | 5億7526万 | 0% | - | 2.02 |
03/18 | 94 | 94 | 93 | 93 | -1.06% | 26,500 | 5億6914万 | 0% | - | 2 |
03/17 | 94 | 96 | 94 | 94 | 0% | 21,900 | 5億7526万 | +1.08% | - | 2.02 |
03/16 | 95 | 95 | 94 | 94 | -1.05% | 32,600 | 5億7526万 | +1.08% | - | 2.02 |
03/15 | 97 | 97 | 95 | 95 | -1.04% | 21,700 | 5億8138万 | +3.26% | - | 2.04 |
03/14 | 95 | 96 | 94 | 96 | +2.13% | 23,500 | 5億8750万 | +4.35% | - | 2.07 |
03/11 | 96 | 96 | 94 | 94 | -1.05% | 26,700 | 5億7526万 | +2.17% | - | 2.02 |
03/10 | 94 | 96 | 93 | 95 | +1.06% | 50,300 | 5億8138万 | +3.26% | - | 2.04 |
03/09 | 95 | 95 | 93 | 94 | -1.05% | 29,800 | 5億7526万 | +3.3% | - | 2.02 |
03/08 | 95 | 96 | 94 | 95 | 0% | 49,700 | 5億8138万 | +4.4% | - | 2.04 |
03/07 | 94 | 97 | 93 | 95 | 0% | 48,300 | 5億8138万 | +4.4% | - | 2.04 |
03/04 | 94 | 95 | 93 | 95 | -1.04% | 66,800 | 5億8138万 | +4.4% | - | 2.04 |
03/03 | 95 | 97 | 90 | 96 | -1.03% | 146,000 | 5億8750万 | +6.67% | - | 2.07 |
03/02 | 97 | 99 | 95 | 97 | +2.11% | 215,800 | 5億9362万 | +7.78% | - | 2.09 |
03/01 | 104 | 124 | 95 | 95 | +1.06% | 3,242,200 | 5億8138万 | +6.74% | - | 2.04 |
02/29 | 94 | 96 | 94 | 94 | 0% | 11,500 | 5億7526万 | +5.62% | - | 2.02 |
02/26 | 98 | 98 | 94 | 94 | -3.09% | 14,700 | 5億7526万 | +6.82% | - | 2.02 |
02/25 | 96 | 98 | 96 | 97 | 0% | 34,800 | 5億9362万 | +11.49% | - | 2.09 |
02/24 | 95 | 97 | 94 | 97 | +1.04% | 9,500 | 5億9362万 | +11.49% | - | 2.09 |
02/23 | 94 | 97 | 93 | 96 | +3.23% | 49,500 | 5億8750万 | +11.63% | - | 2.07 |
02/22 | 89 | 98 | 89 | 93 | +4.49% | 131,600 | 5億6914万 | +8.14% | - | 2 |
02/19 | 88 | 90 | 87 | 89 | +1.14% | 17,100 | 5億4467万 | +3.49% | - | 1.91 |
02/18 | 88 | 89 | 87 | 88 | +1.15% | 16,900 | 5億3855万 | +2.33% | - | 1.89 |
02/17 | 87 | 88 | 86 | 87 | +1.16% | 11,400 | 5億3243万 | +1.16% | - | 1.87 |
02/16 | 87 | 88 | 86 | 86 | 0% | 15,000 | 5億2631万 | 0% | - | 1.85 |
02/15 | 85 | 87 | 83 | 86 | +3.61% | 28,300 | 5億2631万 | -1.15% | - | 1.85 |
02/12 | 85 | 85 | 82 | 83 | -4.6% | 18,500 | 5億795万 | -4.6% | - | 1.79 |
02/10 | 87 | 87 | 85 | 87 | 0% | 16,400 | 5億3243万 | -1.14% | - | 1.87 |
02/09 | 86 | 89 | 82 | 87 | -1.14% | 48,700 | 5億3243万 | -1.14% | - | 1.87 |
02/08 | 86 | 92 | 85 | 88 | 0% | 32,800 | 5億3855万 | -1.12% | - | 1.89 |
02/05 | 90 | 97 | 86 | 88 | -3.3% | 137,700 | 5億3855万 | -1.12% | - | 1.89 |
02/04 | 88 | 92 | 87 | 91 | +2.25% | 82,000 | 5億5690万 | +2.25% | - | 1.96 |
02/03 | 90 | 90 | 87 | 89 | -2.2% | 34,700 | 5億4467万 | 0% | - | 1.91 |
02/02 | 88 | 91 | 88 | 91 | +2.25% | 35,200 | 5億5690万 | +1.11% | - | 1.96 |
02/01 | 89 | 90 | 86 | 89 | +2.3% | 135,100 | 5億4467万 | -1.11% | - | 1.91 |
01/29 | 87 | 100 | 85 | 87 | +3.57% | 1,130,500 | 5億3243万 | -3.33% | - | 1.87 |
01/28 | 83 | 86 | 83 | 84 | -2.33% | 19,000 | 5億1407万 | -6.67% | - | 1.81 |
01/27 | 81 | 86 | 81 | 86 | +6.17% | 40,700 | 5億2631万 | -5.49% | - | 1.85 |
01/26 | 80 | 82 | 80 | 81 | -1.22% | 36,300 | 4億9571万 | -10.99% | - | 1.74 |
01/25 | 81 | 82 | 79 | 82 | +2.5% | 41,700 | 5億183万 | -10.87% | - | 1.76 |
01/22 | 78 | 81 | 78 | 80 | +6.67% | 42,100 | 4億8959万 | -13.98% | - | 1.72 |
01/21 | 79 | 82 | 74 | 75 | -8.54% | 75,100 | 4億5899万 | -20.21% | - | 1.61 |
01/20 | 84 | 84 | 80 | 82 | -3.53% | 33,400 | 5億183万 | -13.68% | - | 1.76 |
01/19 | 85 | 87 | 82 | 85 | 0% | 49,700 | 5億2019万 | -11.46% | - | 1.83 |
01/18 | 81 | 85 | 79 | 85 | -4.49% | 48,700 | 5億2019万 | -12.37% | - | 1.83 |
01/15 | 94 | 95 | 88 | 89 | -4.3% | 59,100 | 5億4467万 | -9.18% | - | 1.91 |
01/14 | 92 | 93 | 92 | 93 | -3.13% | 19,000 | 5億6914万 | -6.06% | - | 2 |
01/13 | 90 | 96 | 90 | 96 | +6.67% | 36,700 | 5億8750万 | -3.03% | - | 2.07 |
01/12 | 94 | 94 | 89 | 90 | -6.25% | 68,600 | 5億5079万 | -10% | - | 1.94 |
01/08 | 95 | 96 | 93 | 96 | 0% | 10,100 | 5億8750万 | -4.95% | - | 2.07 |
01/07 | 94 | 96 | 94 | 96 | 0% | 25,200 | 5億8750万 | -5.88% | - | 2.07 |
01/06 | 98 | 98 | 96 | 96 | -3.03% | 15,900 | 5億8750万 | -5.88% | - | 2.07 |
01/05 | 95 | 99 | 95 | 99 | +3.13% | 21,800 | 6億586万 | -3.88% | - | 2.13 |
01/04 | 95 | 99 | 94 | 96 | -2.04% | 50,000 | 5億8750万 | -7.69% | - | 2.07 |
2015 |
12/30 | 97 | 98 | 96 | 98 | +1.03% | 42,700 | 5億9974万 | -5.77% | - | 2.11 |
12/29 | 96 | 101 | 94 | 97 | +2.11% | 126,900 | 5億9362万 | -7.62% | - | 2.09 |
12/28 | 88 | 95 | 88 | 95 | +5.56% | 38,000 | 5億8138万 | -9.52% | - | 2.04 |
12/25 | 92 | 93 | 89 | 90 | -5.26% | 100,100 | 5億5079万 | -15.09% | - | 1.94 |
12/24 | 91 | 99 | 89 | 95 | +5.56% | 306,000 | 5億8138万 | -11.21% | - | 2.04 |
12/22 | 94 | 94 | 90 | 90 | -5.26% | 92,500 | 5億5079万 | -15.89% | - | 1.94 |
12/21 | 98 | 98 | 94 | 95 | -3.06% | 50,600 | 5億8138万 | -12.04% | - | 2.04 |
12/18 | 100 | 101 | 97 | 98 | -3.92% | 102,600 | 5億9974万 | -10.09% | - | 2.11 |
12/17 | 102 | 104 | 101 | 102 | 0% | 20,900 | 6億2422万 | -6.42% | - | 2.19 |
12/16 | 104 | 105 | 101 | 102 | -0.97% | 35,600 | 6億2422万 | -7.27% | - | 2.19 |
12/15 | 105 | 106 | 103 | 103 | -2.83% | 18,900 | 6億3034万 | -6.36% | - | 2.22 |
12/14 | 106 | 106 | 102 | 106 | -1.85% | 24,600 | 6億4870万 | -4.5% | - | 2.28 |
12/11 | 106 | 108 | 106 | 108 | +2.86% | 21,300 | 6億6094万 | -2.7% | - | 2.32 |
12/10 | 106 | 107 | 105 | 105 | -1.87% | 8,700 | 6億4258万 | -5.41% | - | 2.26 |
12/09 | 107 | 109 | 106 | 107 | -0.93% | 14,900 | 6億5482万 | -4.46% | - | 2.3 |
12/08 | 108 | 110 | 107 | 108 | 0% | 44,000 | 6億6094万 | -3.57% | - | 2.32 |
12/07 | 108 | 109 | 108 | 108 | +0.93% | 10,000 | 6億6094万 | -3.57% | - | 2.32 |
12/04 | 110 | 111 | 106 | 107 | -4.46% | 118,200 | 6億5482万 | -4.46% | - | 2.3 |
12/03 | 113 | 114 | 111 | 112 | -1.75% | 47,700 | 6億8542万 | -0.88% | - | 2.41 |
12/02 | 114 | 115 | 113 | 114 | -0.87% | 17,100 | 6億9766万 | +0.88% | - | 2.45 |
12/01 | 112 | 117 | 111 | 115 | +2.68% | 111,200 | 7億378万 | +1.77% | - | 2.47 |
11/30 | 111 | 112 | 111 | 112 | 0% | 2,700 | 6億8542万 | -0.88% | - | 2.41 |
11/27 | 113 | 113 | 111 | 112 | -0.88% | 16,300 | 6億8542万 | -0.88% | - | 2.41 |
11/26 | 113 | 113 | 111 | 113 | 0% | 6,900 | 6億9154万 | 0% | - | 2.43 |
11/25 | 113 | 113 | 112 | 113 | +0.89% | 8,100 | 6億9154万 | 0% | - | 2.43 |
11/24 | 112 | 112 | 111 | 112 | +0.9% | 7,400 | 6億8542万 | -0.88% | - | 2.41 |
11/20 | 111 | 112 | 110 | 111 | -0.89% | 5,800 | 6億7930万 | -1.77% | - | 2.39 |
11/19 | 111 | 112 | 110 | 112 | +0.9% | 18,100 | 6億8542万 | -1.75% | - | 2.41 |
11/18 | 111 | 112 | 110 | 111 | 0% | 12,100 | 6億7930万 | -1.77% | - | 2.39 |
11/17 | 110 | 112 | 110 | 111 | +0.91% | 13,900 | 6億7930万 | -1.77% | - | 2.39 |
11/16 | 110 | 110 | 109 | 110 | -0.9% | 13,300 | 6億7318万 | -3.51% | - | 2.37 |
11/13 | 112 | 112 | 111 | 111 | -0.89% | 13,200 | 6億7930万 | -2.63% | - | 2.39 |
11/12 | 115 | 116 | 112 | 112 | -1.75% | 23,600 | 6億8542万 | -0.88% | - | 2.41 |
11/11 | 114 | 116 | 112 | 114 | 0% | 26,700 | 6億9766万 | +0.88% | - | 2.45 |
11/10 | 114 | 114 | 113 | 114 | 0% | 5,800 | 6億9766万 | +0.88% | - | 2.45 |
11/09 | 112 | 114 | 111 | 114 | +2.7% | 15,900 | 6億9766万 | +0.88% | - | 2.45 |
11/06 | 112 | 113 | 111 | 111 | -0.89% | 11,700 | 6億7930万 | -1.77% | - | 2.39 |
11/05 | 112 | 113 | 110 | 112 | 0% | 24,300 | 6億8542万 | 0% | - | 2.41 |
11/04 | 115 | 115 | 112 | 112 | -1.75% | 44,400 | 6億8542万 | 0% | - | 2.41 |