PER
2016/07/19~2016/12/13
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 |
12/13 | 2,797 | 2,825 | 2,788 | 2,824 | +0.32% | 614,300 | 5884億2251万 | +10.23% | 14.63 | 1.57 |
12/12 | 2,843 | 2,847 | 2,788 | 2,815 | -0.11% | 691,000 | 5865億4723万 | +10.52% | 14.59 | 1.56 |
12/09 | 2,772 | 2,824 | 2,771 | 2,818 | -0.14% | 1,018,500 | 5871億7232万 | +11.38% | 14.6 | 1.56 |
12/08 | 2,804 | 2,822 | 2,776 | 2,822 | +0.64% | 1,092,400 | 5880億578万 | +12.25% | 14.62 | 1.57 |
12/07 | 2,713 | 2,809 | 2,712 | 2,804 | +4.12% | 2,078,000 | 5842億5521万 | +12.2% | 14.53 | 1.56 |
12/06 | 2,660 | 2,699 | 2,659 | 2,693 | +2.08% | 1,465,400 | 5611億2671万 | +8.33% | 13.95 | 1.5 |
12/05 | 2,585 | 2,647 | 2,585 | 2,638 | +1.23% | 970,900 | 5496億6664万 | +6.59% | 13.67 | 1.46 |
12/02 | 2,587 | 2,641 | 2,577 | 2,606 | +0.89% | 1,541,500 | 5429億9896万 | +5.72% | 13.5 | 1.45 |
12/01 | 2,565 | 2,616 | 2,555 | 2,583 | +2.91% | 1,493,300 | 5382億657万 | +5% | 13.38 | 1.43 |
11/30 | 2,509 | 2,514 | 2,481 | 2,510 | +0.24% | 1,237,300 | 5229億9593万 | +2.16% | 13.01 | 1.39 |
11/29 | 2,496 | 2,506 | 2,481 | 2,504 | -0.79% | 935,900 | 5217億4574万 | +1.91% | 12.97 | 1.39 |
11/28 | 2,502 | 2,530 | 2,483 | 2,524 | -0.67% | 1,031,800 | 5259億1304万 | +2.81% | 13.08 | 1.4 |
11/25 | 2,545 | 2,568 | 2,526 | 2,541 | +0.51% | 843,400 | 5294億5524万 | +3.59% | 13.17 | 1.41 |
11/24 | 2,525 | 2,530 | 2,505 | 2,528 | +1.08% | 885,100 | 5267億4650万 | +3.18% | 13.1 | 1.4 |
11/22 | 2,505 | 2,518 | 2,489 | 2,501 | -0.52% | 576,700 | 5211億2064万 | +2.21% | 12.96 | 1.39 |
11/21 | 2,508 | 2,529 | 2,501 | 2,514 | +0.48% | 1,349,900 | 5238億2939万 | +2.86% | 13.03 | 1.4 |
11/18 | 2,470 | 2,510 | 2,450 | 2,502 | +2.33% | 1,458,600 | 5213億2901万 | +2.58% | 12.96 | 1.39 |
11/17 | 2,443 | 2,467 | 2,432 | 2,445 | -0.37% | 1,250,400 | 5094億5221万 | +0.33% | 12.67 | 1.36 |
11/16 | 2,455 | 2,470 | 2,438 | 2,454 | +0.95% | 690,100 | 5113億2749万 | +0.78% | 12.72 | 1.36 |
11/15 | 2,400 | 2,435 | 2,390 | 2,431 | -0.04% | 823,500 | 5065億3510万 | -0.16% | 12.6 | 1.35 |
11/14 | 2,388 | 2,444 | 2,378 | 2,432 | +1.89% | 1,082,600 | 5067億4346万 | -0.12% | 12.6 | 1.35 |
11/11 | 2,459 | 2,459 | 2,375 | 2,387 | -2.45% | 1,215,100 | 4973億6704万 | -1.93% | 12.37 | 1.33 |
11/10 | 2,437 | 2,468 | 2,424 | 2,447 | +6.07% | 1,145,300 | 5098億6894万 | +0.58% | 12.68 | 1.36 |
11/09 | 2,428 | 2,448 | 2,278 | 2,307 | -4.59% | 1,286,700 | 4806億9785万 | -5.02% | 11.95 | 1.28 |
11/08 | 2,435 | 2,449 | 2,406 | 2,418 | -1.31% | 959,500 | 5038億2635万 | -0.41% | 12.53 | 1.34 |
11/07 | 2,435 | 2,464 | 2,425 | 2,450 | +1.96% | 1,149,300 | 5104億9403万 | +1.07% | 12.7 | 1.36 |
11/04 | 2,390 | 2,406 | 2,371 | 2,403 | 0% | 1,155,200 | 5007億88万 | -0.7% | 12.45 | 1.33 |
11/02 | 2,431 | 2,442 | 2,394 | 2,403 | -2.32% | 613,000 | 5007億88万 | -0.62% | 12.45 | 1.33 |
11/01 | 2,477 | 2,480 | 2,440 | 2,460 | 0% | 817,300 | 5125億7768万 | +1.74% | 12.75 | 1.37 |
10/31 | 2,425 | 2,460 | 2,425 | 2,460 | +1.03% | 1,456,400 | 5125億7768万 | +1.95% | 12.75 | 1.37 |
10/28 | 2,395 | 2,443 | 2,389 | 2,435 | +2.35% | 2,366,300 | 5073億6856万 | +1.16% | 12.62 | 1.35 |
10/27 | 2,337 | 2,413 | 2,337 | 2,379 | -4.34% | 2,207,000 | 4957億12万 | -1.04% | 12.33 | 1.32 |
10/26 | 2,510 | 2,510 | 2,478 | 2,487 | -0.72% | 988,000 | 5182億353万 | +3.63% | 12.89 | 1.38 |
10/25 | 2,494 | 2,508 | 2,488 | 2,505 | +0.04% | 778,200 | 5219億5410万 | +4.81% | 12.98 | 1.39 |
10/24 | 2,478 | 2,505 | 2,471 | 2,504 | +1.62% | 545,100 | 5217億4574万 | +5.3% | 12.97 | 1.39 |
10/21 | 2,480 | 2,480 | 2,459 | 2,464 | -0.52% | 567,400 | 5134億1114万 | +4.05% | 12.77 | 1.37 |
10/20 | 2,490 | 2,494 | 2,466 | 2,477 | +0.86% | 665,600 | 5161億1988万 | +5% | 12.83 | 1.38 |
10/19 | 2,450 | 2,460 | 2,422 | 2,456 | +0.33% | 719,400 | 5117億4422万 | +4.51% | 12.73 | 1.36 |
10/18 | 2,421 | 2,450 | 2,400 | 2,448 | +0.78% | 818,800 | 5100億7730万 | +4.39% | 12.68 | 1.36 |
10/17 | 2,395 | 2,429 | 2,383 | 2,429 | +1.17% | 943,100 | 5061億1837万 | +3.8% | 12.59 | 1.35 |
10/14 | 2,427 | 2,445 | 2,391 | 2,401 | -1.44% | 1,146,400 | 5002億8415万 | +2.78% | 12.44 | 1.33 |
10/13 | 2,434 | 2,439 | 2,406 | 2,436 | +0.95% | 831,800 | 5075億7692万 | +4.41% | 12.62 | 1.35 |
10/12 | 2,419 | 2,447 | 2,413 | 2,413 | -1.71% | 794,300 | 5027億8453万 | +3.7% | 12.5 | 1.34 |
10/11 | 2,440 | 2,474 | 2,434 | 2,455 | +1.11% | 886,200 | 5115億3586万 | +5.77% | 12.72 | 1.36 |
10/07 | 2,409 | 2,428 | 2,393 | 2,428 | +1.08% | 1,053,400 | 5059億1000万 | +4.93% | 12.58 | 1.35 |
10/06 | 2,385 | 2,410 | 2,381 | 2,402 | +1.56% | 1,121,400 | 5004億9252万 | +4.16% | 12.45 | 1.33 |
10/05 | 2,344 | 2,370 | 2,342 | 2,365 | +1.28% | 972,900 | 4927億8301万 | +2.96% | 12.25 | 1.31 |
10/04 | 2,285 | 2,336 | 2,275 | 2,335 | +1.7% | 636,800 | 4865億3207万 | +2.01% | 12.1 | 1.3 |
10/03 | 2,289 | 2,326 | 2,289 | 2,296 | -0.43% | 651,400 | 4784億584万 | +0.66% | 11.9 | 1.27 |
09/30 | 2,311 | 2,320 | 2,286 | 2,306 | -2.08% | 1,031,800 | 4804億8948万 | +1.41% | 11.95 | 1.28 |
09/29 | 2,379 | 2,390 | 2,352 | 2,355 | -0.08% | 590,900 | 4906億9937万 | +3.88% | 12.2 | 1.31 |
09/28 | 2,354 | 2,377 | 2,340 | 2,357 | -1.34% | 582,200 | 4911億1609万 | +4.43% | 12.21 | 1.31 |
09/27 | 2,331 | 2,389 | 2,314 | 2,389 | +2.49% | 851,200 | 4977億8377万 | +6.27% | 12.38 | 1.33 |
09/26 | 2,336 | 2,353 | 2,326 | 2,331 | -0.13% | 489,700 | 4856億9861万 | +4.2% | 12.08 | 1.29 |
09/23 | 2,323 | 2,348 | 2,298 | 2,334 | -0.21% | 556,800 | 4863億2370万 | +4.85% | 12.09 | 1.3 |
09/21 | 2,269 | 2,340 | 2,256 | 2,339 | +2.41% | 622,200 | 4873億6553万 | +5.55% | 12.12 | 1.3 |
09/20 | 2,253 | 2,300 | 2,239 | 2,284 | +1.51% | 970,000 | 4759億546万 | +3.58% | 11.83 | 1.27 |
09/16 | 2,256 | 2,285 | 2,237 | 2,250 | +1.99% | 1,102,000 | 4688億2105万 | +2.46% | 11.66 | 1.25 |
09/15 | 2,202 | 2,221 | 2,188 | 2,206 | -1.16% | 844,700 | 4596億5299万 | +0.78% | 11.43 | 1.22 |
09/14 | 2,241 | 2,244 | 2,219 | 2,232 | -0.71% | 735,400 | 4650億7048万 | +2.24% | 11.57 | 1.24 |
09/13 | 2,261 | 2,283 | 2,245 | 2,248 | -0.75% | 756,600 | 4684億432万 | +3.21% | 11.65 | 1.25 |
09/12 | 2,276 | 2,287 | 2,253 | 2,265 | -2.37% | 702,500 | 4719億4652万 | +4.43% | 11.74 | 1.26 |
09/09 | 2,304 | 2,338 | 2,304 | 2,320 | -0.04% | 815,100 | 4834億659万 | +7.51% | 12.02 | 1.29 |
09/08 | 2,330 | 2,332 | 2,299 | 2,321 | -0.51% | 976,200 | 4836億1496万 | +8.15% | 12.03 | 1.29 |
09/07 | 2,296 | 2,336 | 2,285 | 2,333 | -0.09% | 1,342,800 | 4861億1534万 | +9.43% | 12.09 | 1.3 |
09/06 | 2,259 | 2,335 | 2,256 | 2,335 | +2.73% | 1,169,100 | 4865億3207万 | +10.14% | 12.1 | 1.3 |
09/05 | 2,299 | 2,299 | 2,268 | 2,273 | +0.22% | 539,300 | 4736億1344万 | +7.73% | 11.78 | 1.26 |
09/02 | 2,261 | 2,272 | 2,240 | 2,268 | 0% | 969,000 | 4725億7162万 | +7.69% | 11.75 | 1.26 |
09/01 | 2,250 | 2,285 | 2,237 | 2,268 | +1.7% | 1,399,400 | 4725億7162万 | +7.9% | 11.75 | 1.26 |
08/31 | 2,198 | 2,233 | 2,194 | 2,230 | +2.53% | 869,000 | 4646億5375万 | +6.55% | 11.56 | 1.24 |
08/30 | 2,164 | 2,180 | 2,148 | 2,175 | -0.5% | 456,300 | 4531億9368万 | +4.42% | 11.27 | 1.21 |
08/29 | 2,161 | 2,196 | 2,149 | 2,186 | +3.26% | 718,000 | 4554億8569万 | +5.15% | 11.33 | 1.21 |
08/26 | 2,119 | 2,135 | 2,106 | 2,117 | -0.7% | 569,600 | 4411億852万 | +2.07% | 10.97 | 1.18 |
08/25 | 2,131 | 2,149 | 2,119 | 2,132 | +0.76% | 520,700 | 4442億3399万 | +2.85% | 11.05 | 1.18 |
08/24 | 2,104 | 2,129 | 2,077 | 2,116 | -0.05% | 363,900 | 4409億15万 | +2.17% | 10.96 | 1.17 |
08/23 | 2,148 | 2,160 | 2,114 | 2,117 | -0.89% | 597,500 | 4411億852万 | +2.32% | 10.97 | 1.18 |
08/22 | 2,120 | 2,141 | 2,101 | 2,136 | +1.67% | 473,100 | 4450億6745万 | +3.34% | 11.07 | 1.19 |
08/19 | 2,084 | 2,112 | 2,075 | 2,101 | +2.24% | 612,600 | 4377億7468万 | +1.89% | 10.89 | 1.17 |
08/18 | 2,081 | 2,083 | 2,053 | 2,055 | -1.49% | 345,600 | 4281億8989万 | -0.1% | 10.65 | 1.14 |
08/17 | 2,050 | 2,091 | 2,038 | 2,086 | +1.21% | 332,400 | 4346億4920万 | +1.61% | 10.81 | 1.16 |
08/16 | 2,100 | 2,108 | 2,061 | 2,061 | +0.1% | 792,800 | 4294億4008万 | +0.78% | 10.68 | 1.14 |
08/15 | 2,049 | 2,077 | 2,044 | 2,059 | -0.87% | 389,900 | 4290億2335万 | +1.18% | 10.67 | 1.14 |
08/12 | 2,091 | 2,091 | 2,062 | 2,077 | +0.58% | 564,800 | 4327億7392万 | +2.57% | 10.76 | 1.15 |
08/10 | 2,054 | 2,079 | 2,037 | 2,065 | -1.43% | 473,400 | 4302億7354万 | +2.38% | 10.7 | 1.15 |
08/09 | 2,070 | 2,097 | 2,052 | 2,095 | +3.05% | 738,700 | 4365億2449万 | +4.13% | 10.86 | 1.16 |
08/08 | 2,034 | 2,049 | 2,025 | 2,033 | +2.57% | 802,300 | 4236億586万 | +1.45% | 10.53 | 1.13 |
08/05 | 2,026 | 2,026 | 1,972 | 1,982 | -1.78% | 603,300 | 4129億7925万 | -0.85% | 10.27 | 1.1 |
08/04 | 2,001 | 2,031 | 1,991 | 2,018 | +2.07% | 922,600 | 4204億8039万 | +1.15% | 10.46 | 1.12 |
08/03 | 1,982 | 2,009 | 1,958 | 1,977 | -2.61% | 838,100 | 4119億3743万 | -0.65% | 10.24 | 1.1 |
08/02 | 2,047 | 2,064 | 2,023 | 2,030 | -3.15% | 1,003,400 | 4229億8077万 | +2.22% | 10.52 | 1.13 |
08/01 | 2,102 | 2,121 | 2,083 | 2,096 | -3.14% | 1,093,400 | 4367億3285万 | +5.97% | 10.86 | 1.16 |
07/29 | 2,176 | 2,183 | 2,119 | 2,164 | -0.6% | 1,153,400 | 4509億167万 | +10.02% | 11.21 | 1.2 |
07/28 | 2,188 | 2,190 | 2,099 | 2,177 | +6.51% | 2,394,800 | 4536億1041万 | +11.01% | 11.28 | 1.21 |
07/27 | 1,977 | 2,054 | 1,975 | 2,044 | +3.02% | 1,036,300 | 4258億9788万 | +4.66% | 10.59 | 1.13 |
07/26 | 2,047 | 2,053 | 1,974 | 1,984 | -3.83% | 1,212,800 | 4133億9598万 | +1.74% | 10.28 | 1.1 |
07/25 | 2,060 | 2,084 | 2,054 | 2,063 | +0.19% | 547,700 | 4298億5681万 | +5.79% | 10.69 | 1.15 |
07/22 | 2,049 | 2,062 | 2,034 | 2,059 | -1.86% | 732,300 | 4290億2335万 | +5.92% | 10.67 | 1.14 |
07/21 | 2,096 | 2,105 | 2,077 | 2,098 | +0.33% | 956,000 | 4371億4958万 | +8.31% | 10.87 | 1.16 |
07/20 | 2,015 | 2,092 | 2,015 | 2,091 | +1.26% | 1,135,800 | 4356億9103万 | +8.34% | 10.83 | 1.16 |
07/19 | 2,087 | 2,088 | 2,040 | 2,065 | +0.63% | 942,400 | 4302億7354万 | +7.33% | 10.7 | 1.15 |