PER
2016/08/30~2017/03/31
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 |
---|
2021 | 4/1, 株式分割 1→2 |
2017 | 4/1, 株式分割 1→2 |
2017 |
03/31 | 410 | 418 | 410 | 418 | +3.47% | 1,000 | 13億3767万 | +6.23% | 18.84 | 2.58 |
03/30 | 410 | 413 | 403 | 404 | -1.59% | 1,200 | 12億9281万 | +3.2% | 18.21 | 2.49 |
03/29 | 389 | 410 | 384 | 410 | +2.44% | 2,800 | 13億1364万 | +5.13% | 18.51 | 2.53 |
03/28 | 400 | 400 | 400 | 400 | +0.06% | 800 | 12億7599万 | +3.16% | 17.97 | 2.46 |
03/27 | 423 | 423 | 383 | 400 | -3.03% | 11,600 | 12億7520万 | +3.36% | 17.96 | 2.46 |
03/24 | 412 | 413 | 412 | 413 | +0.12% | 3,200 | 13億1505万 | +6.87% | 18.52 | 2.53 |
03/23 | 412 | 412 | 412 | 412 | -0.06% | 400 | 13億1345万 | +7.01% | 18.5 | 2.53 |
03/21 | 410 | 413 | 410 | 412 | +3.06% | 2,800 | 13億1425万 | +7.92% | 18.51 | 2.53 |
03/17 | 400 | 400 | 400 | 400 | +2.56% | 1,200 | 12億7520万 | +5.54% | 17.96 | 2.46 |
03/14 | 380 | 390 | 380 | 390 | +2.63% | 1,200 | 12億4332万 | +3.45% | 17.51 | 2.4 |
03/13 | 380 | 380 | 380 | 380 | -2.56% | 400 | 12億1144万 | +1.33% | 17.07 | 2.33 |
03/10 | 390 | 390 | 390 | 390 | +0.39% | 800 | 12億4332万 | +4.56% | 17.51 | 2.4 |
03/09 | 388 | 393 | 388 | 389 | -5.82% | 1,600 | 12億3853万 | +4.72% | 17.45 | 2.39 |
03/08 | 400 | 413 | 400 | 413 | +3.13% | 1,600 | 13億1505万 | +11.79% | 18.52 | 2.53 |
03/07 | 386 | 400 | 386 | 400 | +3.76% | 2,800 | 12億7520万 | +9.29% | 17.96 | 2.46 |
03/06 | 409 | 409 | 386 | 386 | +3.49% | 4,400 | 12億2897万 | +6.2% | 17.31 | 2.37 |
03/02 | 370 | 373 | 366 | 373 | -1% | 2,400 | 11億8753万 | +3.19% | 16.73 | 2.29 |
03/01 | 376 | 376 | 376 | 376 | +0.27% | 800 | 11億9948万 | +4.51% | 16.9 | 2.31 |
02/28 | 386 | 386 | 375 | 375 | -2.85% | 800 | 11億9629万 | +4.82% | 16.85 | 2.31 |
02/27 | 365 | 386 | 365 | 386 | +0.32% | 1,600 | 12億3136万 | +8.19% | 17.35 | 2.37 |
02/24 | 385 | 385 | 385 | 385 | 0% | 400 | 12億2738万 | +8.76% | 17.29 | 2.37 |
02/23 | 373 | 385 | 373 | 385 | -0.65% | 3,200 | 12億2738万 | +9.38% | 17.29 | 2.37 |
02/21 | 389 | 392 | 388 | 388 | +7.19% | 4,000 | 12億3535万 | +11.67% | 17.4 | 2.38 |
02/20 | 340 | 363 | 340 | 362 | -6.71% | 11,600 | 11億5246万 | +5.7% | 16.23 | 2.22 |
02/17 | 375 | 388 | 375 | 388 | +6.9% | 2,400 | 12億3535万 | +14.64% | 17.4 | 2.38 |
02/16 | 369 | 369 | 363 | 363 | -1.69% | 1,200 | 11億5565万 | +8.86% | 16.28 | 2.23 |
02/15 | 368 | 373 | 368 | 369 | -0.34% | 4,000 | 11億7557万 | +12.08% | 16.56 | 2.27 |
02/14 | 369 | 380 | 369 | 370 | 0% | 2,400 | 11億7956万 | +14.2% | 16.62 | 2.27 |
02/13 | 370 | 370 | 370 | 370 | -0.94% | 400 | 11億7956万 | +15.99% | 16.62 | 2.27 |
02/10 | 375 | 375 | 374 | 374 | -3.61% | 800 | 11億9071万 | +18.57% | 16.77 | 2.3 |
02/09 | 345 | 388 | 345 | 388 | +12.32% | 4,000 | 12億3535万 | +25.4% | 17.4 | 2.38 |
02/08 | 337 | 345 | 337 | 345 | +2.45% | 1,200 | 10億9986万 | +13.49% | 15.49 | 2.12 |
02/07 | 337 | 337 | 337 | 337 | 0% | 800 | 10億7355万 | +12.25% | 15.12 | 2.07 |
02/06 | 350 | 355 | 337 | 337 | -1.25% | 2,000 | 10億7355万 | +13.77% | 15.12 | 2.07 |
02/03 | 335 | 341 | 335 | 341 | +1.41% | 8,000 | 10億8710万 | +16.38% | 15.31 | 2.1 |
02/02 | 338 | 338 | 336 | 336 | -0.37% | 5,200 | 10億7196万 | +15.95% | 15.1 | 2.07 |
02/01 | 336 | 338 | 336 | 338 | +0.37% | 800 | 10億7595万 | +18.01% | 15.16 | 2.07 |
01/31 | 337 | 337 | 336 | 336 | -0.3% | 4,000 | 10億7196万 | +18.82% | 15.1 | 2.07 |
01/30 | 338 | 338 | 337 | 337 | +0.3% | 4,400 | 10億7515万 | +20.45% | 15.15 | 2.07 |
01/27 | 335 | 336 | 335 | 336 | +0.75% | 2,000 | 10億7196万 | +21.39% | 15.1 | 2.07 |
01/26 | 337 | 337 | 334 | 334 | -0.74% | 2,000 | 10億6399万 | +21.81% | 14.99 | 2.05 |
01/25 | 337 | 337 | 335 | 336 | -0.37% | 1,600 | 10億7196万 | +24.54% | 15.1 | 2.07 |
01/24 | 339 | 341 | 333 | 338 | 0% | 4,000 | 10億7595万 | +26.4% | 15.16 | 2.07 |
01/23 | 331 | 338 | 330 | 338 | +7.57% | 4,800 | 10億7595万 | +28.33% | 15.16 | 2.07 |
01/20 | 338 | 338 | 307 | 314 | -7.04% | 15,600 | 10億23万 | +21.14% | 14.09 | 1.93 |
01/19 | 338 | 338 | 330 | 338 | +28.45% | 41,600 | 10億7595万 | +31.32% | 15.16 | 2.07 |
01/16 | 263 | 263 | 263 | 263 | +0.1% | 1,200 | 8億3764万 | +3.85% | 11.8 | 1.61 |
01/13 | 263 | 263 | 263 | 263 | 0% | 800 | 8億3685万 | +4.17% | 11.79 | 1.61 |
01/12 | 262 | 263 | 262 | 263 | 0% | 1,600 | 8億3685万 | +4.17% | 11.79 | 1.61 |
01/11 | 263 | 263 | 263 | 263 | +0.96% | 800 | 8億3685万 | +4.58% | 11.79 | 1.61 |
01/04 | 260 | 260 | 260 | 260 | +0.29% | 800 | 8億2888万 | +4% | 11.68 | 1.6 |
2016 |
12/30 | 248 | 259 | 248 | 259 | +5.07% | 1,200 | 8億2648万 | +4.12% | 11.64 | 1.59 |
12/27 | 247 | 247 | 247 | 247 | -0.1% | 2,400 | 7億8663万 | -0.5% | 11.08 | 1.52 |
12/26 | 247 | 247 | 247 | 247 | +0.1% | 800 | 7億8743万 | -0.4% | 11.09 | 1.52 |
12/22 | 247 | 247 | 247 | 247 | +0.1% | 400 | 7億8545万 | -0.5% | 11.06 | 1.51 |
12/19 | 247 | 247 | 247 | 247 | -1.4% | 400 | 7億8465万 | -0.2% | 11.05 | 1.51 |
12/13 | 247 | 250 | 247 | 250 | +2.99% | 2,400 | 7億9580万 | +1.21% | 11.21 | 1.53 |
12/12 | 243 | 243 | 243 | 243 | -5.73% | 2,000 | 7億7272万 | -1.72% | 10.89 | 1.49 |
12/06 | 260 | 260 | 258 | 258 | +1.98% | 1,200 | 8億1967万 | +4.25% | 11.55 | 1.58 |
12/01 | 253 | 253 | 253 | 253 | 0% | 800 | 8億375万 | +2.64% | 11.32 | 1.55 |
11/25 | 253 | 253 | 253 | 253 | 0% | 800 | 8億375万 | +3.06% | 11.32 | 1.55 |
11/24 | 253 | 253 | 253 | 253 | -2.88% | 400 | 8億375万 | +3.48% | 11.32 | 1.55 |
11/22 | 263 | 263 | 248 | 260 | -0.95% | 4,400 | 8億2763万 | +6.56% | 11.66 | 1.6 |
11/21 | 263 | 263 | 263 | 263 | 0% | 1,200 | 8億3559万 | +7.58% | 11.77 | 1.61 |
11/18 | 250 | 263 | 250 | 263 | +7.14% | 2,000 | 8億3559万 | +8.02% | 11.77 | 1.61 |
11/16 | 245 | 245 | 245 | 245 | +0.82% | 400 | 7億7988万 | +0.82% | 10.99 | 1.5 |
11/14 | 243 | 243 | 243 | 243 | -2.8% | 400 | 7億7351万 | +0.41% | 10.9 | 1.49 |
11/10 | 263 | 263 | 250 | 250 | +3.95% | 1,600 | 7億9580万 | +3.31% | 11.21 | 1.53 |
11/09 | 249 | 249 | 241 | 241 | -3.8% | 5,200 | 7億6555万 | -0.62% | 10.78 | 1.48 |
11/08 | 249 | 250 | 249 | 250 | +1.52% | 800 | 7億9580万 | +3.31% | 11.21 | 1.53 |
11/04 | 245 | 246 | 245 | 246 | -0.51% | 1,600 | 7億8386万 | +1.76% | 11.04 | 1.51 |
10/31 | 248 | 248 | 248 | 248 | 0% | 2,000 | 7億8784万 | +2.7% | 11.1 | 1.52 |
10/26 | 248 | 248 | 248 | 248 | 0% | 400 | 7億8784万 | +3.13% | 11.1 | 1.52 |
10/25 | 248 | 248 | 248 | 248 | +4.21% | 800 | 7億8784万 | +3.56% | 11.1 | 1.52 |
10/24 | 238 | 238 | 238 | 238 | 0% | 400 | 7億5601万 | -0.21% | 10.65 | 1.46 |
10/21 | 238 | 238 | 238 | 238 | 0% | 800 | 7億5601万 | +0.21% | 10.65 | 1.46 |
10/20 | 238 | 238 | 238 | 238 | 0% | 400 | 7億5601万 | -0.21% | 10.65 | 1.46 |
10/19 | 238 | 238 | 238 | 238 | +1.06% | 800 | 7億5601万 | +0.21% | 10.65 | 1.46 |
10/18 | 243 | 243 | 235 | 235 | -3.09% | 1,600 | 7億4805万 | -0.84% | 10.54 | 1.44 |
10/13 | 243 | 243 | 243 | 243 | 0% | 1,200 | 7億7192万 | +2.32% | 10.87 | 1.49 |
10/11 | 239 | 243 | 239 | 243 | +0.1% | 2,000 | 7億7192万 | +2.32% | 10.87 | 1.49 |
10/07 | 242 | 242 | 242 | 242 | +3.09% | 400 | 7億7113万 | +2.22% | 10.86 | 1.49 |
10/04 | 238 | 238 | 235 | 235 | 0% | 2,000 | 7億4805万 | -0.84% | 10.54 | 1.44 |
09/30 | 239 | 239 | 235 | 235 | +0.21% | 2,000 | 7億4805万 | -0.84% | 10.54 | 1.44 |
09/29 | 237 | 237 | 232 | 235 | +1.19% | 2,400 | 7億4646万 | -1.05% | 10.52 | 1.44 |
09/28 | 231 | 233 | 231 | 232 | -7.3% | 7,600 | 7億3770万 | -2.22% | 10.39 | 1.42 |
09/27 | 267 | 273 | 250 | 250 | +0.7% | 3,600 | 7億9580万 | +5.49% | 11.21 | 1.53 |
09/23 | 250 | 250 | 248 | 248 | -0.5% | 2,000 | 7億9022万 | +4.75% | 11.13 | 1.52 |
09/21 | 245 | 250 | 245 | 250 | -0.2% | 1,200 | 7億9420万 | +5.72% | 11.19 | 1.53 |
09/20 | 250 | 250 | 243 | 250 | +5.04% | 4,800 | 7億9580万 | +5.93% | 11.21 | 1.53 |
09/15 | 248 | 248 | 238 | 238 | 0% | 1,200 | 7億5760万 | +0.85% | 10.67 | 1.46 |
09/14 | 245 | 245 | 238 | 238 | -2.86% | 2,800 | 7億5760万 | +0.85% | 10.67 | 1.46 |
09/13 | 245 | 245 | 245 | 245 | +2.51% | 1,600 | 7億7988万 | +4.26% | 10.99 | 1.5 |
09/12 | 245 | 245 | 238 | 239 | -2.45% | 2,800 | 7億6078万 | +1.7% | 10.72 | 1.47 |
09/09 | 245 | 245 | 245 | 245 | +6.52% | 2,000 | 7億7988万 | +4.26% | 10.99 | 1.5 |
09/06 | 230 | 230 | 230 | 230 | +1.1% | 1,200 | 7億3213万 | -1.71% | 10.31 | 1.41 |
09/05 | 221 | 228 | 221 | 228 | +6.43% | 2,400 | 7億2417万 | -2.78% | 10.2 | 1.4 |
09/01 | 228 | 228 | 206 | 214 | -3.06% | 4,400 | 6億8040万 | -9.04% | 9.58 | 1.31 |
08/31 | 224 | 224 | 213 | 221 | -1.56% | 7,600 | 7億189万 | -6.17% | 9.89 | 1.35 |
08/30 | 232 | 232 | 224 | 224 | -9.13% | 800 | 7億1303万 | -4.68% | 10.04 | 1.37 |