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 |
---|
2017 | 10/1, 株式併合 5→1 |
2016 |
03/31 | 2,115 | 2,125 | 2,055 | 2,055 | -1.67% | 39,000 | 459億3815万 | -2.65% | 12.01 | 0.9 |
03/30 | 2,115 | 2,115 | 2,085 | 2,090 | -1.18% | 15,600 | 467億2055万 | -1.04% | 12.21 | 0.91 |
03/29 | 2,090 | 2,115 | 2,090 | 2,115 | -0.24% | 20,400 | 472億7941万 | +0.24% | 12.36 | 0.92 |
03/28 | 2,090 | 2,120 | 2,070 | 2,120 | +1.19% | 41,000 | 473億9118万 | +0.57% | 12.39 | 0.92 |
03/25 | 2,115 | 2,125 | 2,090 | 2,095 | -1.41% | 37,400 | 468億3233万 | -0.43% | 12.24 | 0.91 |
03/24 | 2,140 | 2,145 | 2,110 | 2,125 | -0.7% | 16,800 | 475億296万 | +1.05% | 12.42 | 0.93 |
03/23 | 2,150 | 2,150 | 2,120 | 2,140 | -0.47% | 19,200 | 478億3827万 | +1.9% | 12.5 | 0.93 |
03/22 | 2,120 | 2,150 | 2,110 | 2,150 | +2.14% | 23,600 | 480億6181万 | +2.43% | 12.56 | 0.94 |
03/18 | 2,160 | 2,165 | 2,095 | 2,105 | -3% | 30,600 | 470億5587万 | +0.38% | 12.3 | 0.92 |
03/17 | 2,175 | 2,180 | 2,140 | 2,170 | +0.23% | 27,000 | 485億890万 | +3.58% | 12.68 | 0.95 |
03/16 | 2,150 | 2,175 | 2,150 | 2,165 | +0.7% | 15,200 | 483億9713万 | +3.54% | 12.65 | 0.94 |
03/15 | 2,175 | 2,175 | 2,150 | 2,150 | -1.15% | 16,000 | 480億6181万 | +2.82% | 12.56 | 0.94 |
03/14 | 2,180 | 2,180 | 2,155 | 2,175 | +1.16% | 16,000 | 486億2067万 | +3.87% | 12.71 | 0.95 |
03/11 | 2,150 | 2,175 | 2,145 | 2,150 | -0.92% | 34,000 | 480億6181万 | +2.58% | 12.56 | 0.94 |
03/10 | 2,115 | 2,175 | 2,115 | 2,170 | +3.09% | 36,800 | 485億890万 | +3.38% | 12.68 | 0.95 |
03/09 | 2,075 | 2,110 | 2,040 | 2,105 | +1.45% | 52,600 | 470億5587万 | +0.14% | 12.3 | 0.92 |
03/08 | 2,070 | 2,090 | 2,040 | 2,075 | +0.48% | 37,400 | 463億8524万 | -1.61% | 12.12 | 0.91 |
03/07 | 2,095 | 2,095 | 2,050 | 2,065 | -0.96% | 45,600 | 461億6170万 | -2.55% | 12.07 | 0.9 |
03/04 | 2,075 | 2,095 | 2,065 | 2,085 | +0.48% | 35,200 | 466億878万 | -2.02% | 12.18 | 0.91 |
03/03 | 2,085 | 2,090 | 2,065 | 2,075 | -0.72% | 22,800 | 463億8524万 | -2.76% | 12.12 | 0.91 |
03/02 | 2,070 | 2,090 | 2,055 | 2,090 | +1.7% | 52,400 | 467億2055万 | -2.38% | 12.21 | 0.91 |
03/01 | 2,065 | 2,065 | 2,010 | 2,055 | +0.49% | 58,400 | 459億3815万 | -4.2% | 12.01 | 0.9 |
02/29 | 2,060 | 2,090 | 2,045 | 2,045 | -2.62% | 49,000 | 457億1461万 | -4.8% | 11.95 | 0.89 |
02/26 | 2,100 | 2,120 | 2,065 | 2,100 | +0.24% | 56,000 | 469億4410万 | -2.33% | 12.27 | 0.92 |
02/25 | 2,090 | 2,115 | 2,045 | 2,095 | +0.24% | 55,600 | 468億3233万 | -2.29% | 12.24 | 0.91 |
02/24 | 2,035 | 2,105 | 2,010 | 2,090 | +2.45% | 70,000 | 467億2055万 | -2.38% | 12.21 | 0.91 |
02/23 | 2,080 | 2,090 | 2,010 | 2,040 | -1.45% | 44,200 | 456億284万 | -4.67% | 11.92 | 0.89 |
02/22 | 2,000 | 2,080 | 1,990 | 2,070 | +2.99% | 46,200 | 462億7347万 | -3.36% | 12.1 | 0.9 |
02/19 | 2,050 | 2,070 | 1,995 | 2,010 | -3.13% | 43,200 | 449億3221万 | -6.21% | 11.74 | 0.88 |
02/18 | 2,100 | 2,135 | 2,070 | 2,075 | +0.73% | 36,200 | 463億8524万 | -3.31% | 12.12 | 0.91 |
02/17 | 2,095 | 2,110 | 2,055 | 2,060 | -1.67% | 28,200 | 460億4992万 | -4.1% | 12.04 | 0.9 |
02/16 | 2,130 | 2,165 | 2,095 | 2,095 | -1.18% | 63,000 | 468億3233万 | -2.51% | 12.24 | 0.91 |
02/15 | 2,125 | 2,135 | 2,060 | 2,120 | +3.41% | 60,000 | 473億9118万 | -1.35% | 12.39 | 0.92 |
02/12 | 2,025 | 2,140 | 2,025 | 2,050 | -1.2% | 71,600 | 458億2638万 | -4.65% | 11.98 | 0.89 |
02/10 | 2,150 | 2,160 | 2,055 | 2,075 | -3.49% | 39,000 | 463億8524万 | -3.67% | 12.12 | 0.91 |
02/09 | 2,185 | 2,185 | 2,105 | 2,150 | -3.59% | 52,600 | 480億6181万 | -0.56% | 12.56 | 0.94 |
02/08 | 2,225 | 2,240 | 2,195 | 2,230 | +0.68% | 31,200 | 498億5016万 | +3% | 13.03 | 0.97 |
02/05 | 2,195 | 2,225 | 2,195 | 2,215 | -0.89% | 21,600 | 495億1485万 | +2.17% | 12.94 | 0.97 |
02/04 | 2,240 | 2,250 | 2,210 | 2,235 | -0.45% | 23,800 | 499億6193万 | +2.85% | 13.06 | 0.98 |
02/03 | 2,235 | 2,255 | 2,225 | 2,245 | -1.97% | 27,400 | 501億8548万 | +3.12% | 13.12 | 0.98 |
02/02 | 2,300 | 2,300 | 2,270 | 2,290 | -0.87% | 28,400 | 511億9142万 | +5.14% | 13.38 | 1 |
02/01 | 2,285 | 2,315 | 2,265 | 2,310 | +0.43% | 39,600 | 516億3851万 | +6.06% | 13.5 | 1.01 |
01/29 | 2,280 | 2,300 | 2,235 | 2,300 | +2.68% | 47,000 | 514億1496万 | +5.6% | 13.44 | 1 |
01/28 | 2,245 | 2,280 | 2,225 | 2,240 | 0% | 56,200 | 500億7370万 | +2.85% | 13.09 | 0.98 |
01/27 | 2,215 | 2,245 | 2,200 | 2,240 | +2.52% | 56,200 | 500億7370万 | +2.85% | 13.09 | 0.98 |
01/26 | 2,085 | 2,200 | 2,085 | 2,185 | +1.86% | 58,000 | 488億4422万 | +0.28% | 12.77 | 0.95 |
01/25 | 2,090 | 2,200 | 2,090 | 2,145 | +3.37% | 51,200 | 479億5004万 | -1.7% | 12.53 | 0.94 |
01/22 | 2,030 | 2,080 | 2,015 | 2,075 | +6.41% | 41,000 | 463億8524万 | -4.99% | 12.12 | 0.91 |
01/21 | 2,020 | 2,045 | 1,950 | 1,950 | -3.7% | 40,200 | 435億9095万 | -10.96% | 11.39 | 0.85 |
01/20 | 2,050 | 2,055 | 2,025 | 2,025 | -1.94% | 29,800 | 452億6752万 | -8.08% | 11.83 | 0.88 |
01/19 | 2,080 | 2,100 | 2,060 | 2,065 | -1.43% | 10,200 | 461億6170万 | -6.52% | 12.07 | 0.9 |
01/18 | 2,055 | 2,105 | 2,040 | 2,095 | -0.48% | 26,800 | 468億3233万 | -5.33% | 12.24 | 0.91 |
01/15 | 2,120 | 2,120 | 2,090 | 2,105 | +0.96% | 24,800 | 470億5587万 | -5.05% | 12.3 | 0.92 |
01/14 | 2,065 | 2,090 | 2,050 | 2,085 | -1.65% | 27,800 | 466億878万 | -6.12% | 12.18 | 0.91 |
01/13 | 2,090 | 2,135 | 2,090 | 2,120 | +2.42% | 15,600 | 473億9118万 | -4.76% | 12.39 | 0.92 |
01/12 | 2,105 | 2,105 | 2,060 | 2,070 | -1.9% | 35,000 | 462億7347万 | -7.13% | 12.1 | 0.9 |
01/08 | 2,110 | 2,135 | 2,105 | 2,110 | -0.94% | 21,800 | 471億6764万 | -5.59% | 12.33 | 0.92 |
01/07 | 2,170 | 2,185 | 2,130 | 2,130 | -1.84% | 35,000 | 476億1473万 | -4.78% | 12.45 | 0.93 |
01/06 | 2,260 | 2,265 | 2,160 | 2,170 | -3.98% | 71,400 | 485億890万 | -3.08% | 12.68 | 0.95 |
01/05 | 2,240 | 2,260 | 2,215 | 2,260 | +1.8% | 31,600 | 505億2079万 | +0.98% | 13.21 | 0.99 |
01/04 | 2,280 | 2,300 | 2,220 | 2,220 | -4.1% | 45,200 | 496億2662万 | -0.67% | 12.97 | 0.97 |
2015 |
12/30 | 2,325 | 2,330 | 2,285 | 2,315 | -0.86% | 31,200 | 517億5028万 | +3.67% | 13.53 | 1.01 |
12/29 | 2,335 | 2,340 | 2,315 | 2,335 | 0% | 18,600 | 521億9737万 | +4.8% | 13.64 | 1.02 |
12/28 | 2,320 | 2,360 | 2,305 | 2,335 | +2.41% | 55,400 | 521億9737万 | +5.13% | 13.64 | 1.02 |
12/25 | 2,260 | 2,295 | 2,255 | 2,280 | -0.22% | 24,400 | 509億6788万 | +2.93% | 13.32 | 0.99 |
12/24 | 2,325 | 2,325 | 2,280 | 2,285 | -1.3% | 12,800 | 510億7965万 | +3.39% | 13.35 | 1 |
12/22 | 2,310 | 2,340 | 2,310 | 2,315 | +0.65% | 51,200 | 517億5028万 | +4.94% | 13.53 | 1.01 |
12/21 | 2,260 | 2,310 | 2,220 | 2,300 | +2.45% | 44,000 | 514億1496万 | +4.59% | 13.44 | 1 |
12/18 | 2,255 | 2,300 | 2,245 | 2,245 | -0.44% | 45,200 | 501億8548万 | +2.42% | 13.12 | 0.98 |
12/17 | 2,270 | 2,285 | 2,255 | 2,255 | +0.22% | 86,400 | 504億902万 | +3.02% | 13.18 | 0.98 |
12/16 | 2,210 | 2,265 | 2,200 | 2,250 | +2.27% | 47,800 | 502億9725万 | +2.93% | 13.15 | 0.98 |
12/15 | 2,240 | 2,240 | 2,195 | 2,200 | -1.79% | 49,600 | 491億7953万 | +0.78% | 12.86 | 0.96 |
12/14 | 2,245 | 2,260 | 2,205 | 2,240 | -0.88% | 55,000 | 500億7370万 | +2.56% | 13.09 | 0.98 |
12/11 | 2,205 | 2,260 | 2,200 | 2,260 | +3.91% | 106,000 | 505億2079万 | +3.62% | 13.21 | 0.99 |
12/10 | 2,150 | 2,190 | 2,150 | 2,175 | +0.23% | 26,200 | 486億2067万 | -0.18% | 12.71 | 0.95 |
12/09 | 2,195 | 2,195 | 2,160 | 2,170 | -1.14% | 14,400 | 485億890万 | -0.41% | 12.68 | 0.95 |
12/08 | 2,215 | 2,215 | 2,190 | 2,195 | -0.68% | 16,200 | 490億6776万 | +0.87% | 12.83 | 0.96 |
12/07 | 2,225 | 2,225 | 2,205 | 2,210 | 0% | 17,400 | 494億307万 | +1.7% | 12.91 | 0.96 |
12/04 | 2,195 | 2,210 | 2,170 | 2,210 | +0.68% | 23,200 | 494億307万 | +1.89% | 12.91 | 0.96 |
12/03 | 2,200 | 2,205 | 2,195 | 2,195 | -0.45% | 28,600 | 490億6776万 | +1.34% | 12.83 | 0.96 |
12/02 | 2,170 | 2,205 | 2,160 | 2,205 | +1.15% | 38,200 | 492億9130万 | +1.89% | 12.88 | 0.96 |
12/01 | 2,165 | 2,185 | 2,160 | 2,180 | +0.69% | 19,200 | 487億3244万 | +0.83% | 12.74 | 0.95 |
11/30 | 2,145 | 2,165 | 2,140 | 2,165 | +0.7% | 21,800 | 483億9713万 | +0.19% | 12.65 | 0.94 |
11/27 | 2,170 | 2,175 | 2,140 | 2,150 | -1.38% | 22,200 | 480億6181万 | -0.51% | 12.56 | 0.94 |
11/26 | 2,175 | 2,185 | 2,160 | 2,180 | +0.23% | 21,600 | 487億3244万 | +0.88% | 12.74 | 0.95 |
11/25 | 2,190 | 2,190 | 2,165 | 2,175 | -0.46% | 22,600 | 486億2067万 | +0.74% | 12.71 | 0.95 |
11/24 | 2,170 | 2,190 | 2,160 | 2,185 | +0.46% | 23,600 | 488億4422万 | +1.35% | 12.77 | 0.95 |
11/20 | 2,180 | 2,180 | 2,160 | 2,175 | +0.23% | 21,400 | 486億2067万 | +1.02% | 12.71 | 0.95 |
11/19 | 2,180 | 2,190 | 2,165 | 2,170 | +0.23% | 32,200 | 485億890万 | +0.98% | 12.68 | 0.95 |
11/18 | 2,185 | 2,195 | 2,165 | 2,165 | -0.46% | 29,400 | 483億9713万 | +0.84% | 12.65 | 0.94 |
11/17 | 2,150 | 2,175 | 2,150 | 2,175 | +1.87% | 28,600 | 486億2067万 | +1.45% | 12.71 | 0.95 |
11/16 | 2,120 | 2,140 | 2,115 | 2,135 | -0.47% | 14,000 | 477億2650万 | -0.28% | 12.48 | 0.93 |
11/13 | 2,145 | 2,150 | 2,135 | 2,145 | -0.46% | 23,400 | 479億5004万 | +0.28% | 12.53 | 0.94 |
11/12 | 2,145 | 2,170 | 2,145 | 2,155 | -1.15% | 28,200 | 481億7359万 | +0.89% | 12.59 | 0.94 |
11/11 | 2,185 | 2,190 | 2,170 | 2,180 | -0.23% | 16,000 | 487億3244万 | +2.25% | 12.74 | 0.95 |
11/10 | 2,190 | 2,190 | 2,170 | 2,185 | -1.13% | 17,800 | 488億4422万 | +2.68% | 12.77 | 0.95 |
11/09 | 2,190 | 2,230 | 2,190 | 2,210 | +1.61% | 49,200 | 494億307万 | +4.15% | 12.91 | 0.96 |
11/06 | 2,235 | 2,250 | 2,175 | 2,175 | -2.03% | 40,600 | 486億2067万 | +2.74% | 12.71 | 0.95 |
11/05 | 2,180 | 2,230 | 2,170 | 2,220 | +3.02% | 96,400 | 496億2662万 | +5.11% | 12.97 | 0.97 |
11/04 | 2,125 | 2,160 | 2,100 | 2,155 | +2.38% | 46,400 | 481億7359万 | +2.47% | 12.59 | 0.94 |