PER
2016/03/17~2016/08/12
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 |
08/12 | 160 | 160 | 156 | 157 | -1.88% | 305,500 | 97億9663万 | -5.99% | 89.06 | 1.79 |
08/10 | 160 | 161 | 159 | 160 | -0.62% | 100,200 | 99億8382万 | -4.19% | 90.76 | 1.82 |
08/09 | 160 | 161 | 159 | 161 | +0.63% | 73,700 | 100億4622万 | -3.59% | 91.33 | 1.84 |
08/08 | 160 | 161 | 159 | 160 | 0% | 127,500 | 99億8382万 | -4.76% | 90.76 | 1.82 |
08/05 | 161 | 161 | 160 | 160 | -0.62% | 107,600 | 99億8382万 | -4.76% | 90.76 | 1.82 |
08/04 | 160 | 162 | 159 | 161 | +0.63% | 193,600 | 100億4622万 | -4.17% | 91.33 | 1.84 |
08/03 | 161 | 161 | 159 | 160 | -1.84% | 234,400 | 99億8382万 | -4.76% | 90.76 | 1.82 |
08/02 | 165 | 165 | 161 | 163 | 0% | 218,500 | 101億7102万 | -2.98% | 92.46 | 1.86 |
08/01 | 166 | 166 | 161 | 163 | -1.21% | 259,500 | 101億7102万 | -2.98% | 92.46 | 1.86 |
07/29 | 165 | 165 | 161 | 165 | 0% | 409,300 | 102億9582万 | -1.2% | 19.95 | 1.8 |
07/28 | 166 | 167 | 164 | 165 | -0.6% | 287,300 | 102億9582万 | -1.2% | 19.95 | 1.8 |
07/27 | 166 | 169 | 166 | 166 | -5.68% | 935,700 | 103億5822万 | -0.6% | 20.07 | 1.81 |
07/26 | 176 | 177 | 175 | 176 | +0.57% | 1,145,800 | 109億8221万 | +5.39% | 21.28 | 1.92 |
07/25 | 173 | 177 | 172 | 175 | +1.74% | 792,600 | 109億1981万 | +4.79% | 21.16 | 1.91 |
07/22 | 170 | 172 | 170 | 172 | +0.58% | 394,300 | 107億3261万 | +3.61% | 20.8 | 1.88 |
07/21 | 172 | 173 | 171 | 171 | -0.58% | 220,700 | 106億7021万 | +3.01% | 20.68 | 1.87 |
07/20 | 174 | 174 | 170 | 172 | -0.58% | 255,000 | 107億3261万 | +4.24% | 20.8 | 1.88 |
07/19 | 171 | 174 | 169 | 173 | +2.98% | 489,800 | 107億9501万 | +4.85% | 20.92 | 1.89 |
07/15 | 167 | 170 | 167 | 168 | +0.6% | 198,900 | 104億8302万 | +1.82% | 20.32 | 1.84 |
07/14 | 170 | 170 | 166 | 167 | -1.18% | 440,300 | 104億2062万 | +1.21% | 20.19 | 1.83 |
07/13 | 173 | 174 | 168 | 169 | -2.87% | 404,700 | 105億4541万 | +2.42% | 20.44 | 1.85 |
07/12 | 173 | 177 | 171 | 174 | -7.45% | 1,345,700 | 108億5741万 | +5.45% | 21.04 | 1.9 |
07/11 | 165 | 198 | 164 | 188 | +14.63% | 810,900 | 117億3099万 | +14.63% | 22.73 | 2.06 |
07/08 | 164 | 166 | 164 | 164 | -0.61% | 76,800 | 102億3342万 | 0% | 19.83 | 1.79 |
07/07 | 166 | 166 | 164 | 165 | +0.61% | 124,700 | 102億9582万 | +0.61% | 19.95 | 1.8 |
07/06 | 164 | 165 | 163 | 164 | -0.61% | 202,400 | 102億3342万 | 0% | 19.83 | 1.79 |
07/05 | 165 | 165 | 164 | 165 | 0% | 65,300 | 102億9582万 | +0.61% | 19.95 | 1.8 |
07/04 | 164 | 166 | 163 | 165 | +1.23% | 229,500 | 102億9582万 | +0.61% | 19.95 | 1.8 |
07/01 | 164 | 165 | 163 | 163 | -0.61% | 117,000 | 101億7102万 | -0.61% | 19.71 | 1.78 |
06/30 | 164 | 165 | 162 | 164 | 0% | 165,300 | 102億3342万 | 0% | 19.83 | 1.79 |
06/29 | 160 | 165 | 160 | 164 | +3.8% | 183,700 | 102億3342万 | 0% | 19.83 | 1.79 |
06/28 | 158 | 161 | 155 | 158 | 0% | 299,200 | 98億5903万 | -4.24% | 19.11 | 1.73 |
06/27 | 152 | 159 | 152 | 158 | +1.28% | 203,400 | 98億5903万 | -4.24% | 19.11 | 1.73 |
06/24 | 165 | 166 | 152 | 156 | -4.88% | 540,500 | 97億3423万 | -5.45% | 18.86 | 1.71 |
06/23 | 163 | 164 | 162 | 164 | 0% | 108,300 | 102億3342万 | -1.2% | 19.83 | 1.79 |
06/22 | 165 | 165 | 163 | 164 | -0.61% | 156,400 | 102億3342万 | -1.2% | 19.83 | 1.79 |
06/21 | 163 | 166 | 163 | 165 | +0.61% | 87,300 | 102億9582万 | -0.6% | 19.95 | 1.8 |
06/20 | 160 | 164 | 160 | 164 | +2.5% | 133,200 | 102億3342万 | -1.2% | 19.83 | 1.79 |
06/17 | 158 | 161 | 158 | 160 | +1.27% | 123,500 | 99億8382万 | -3.61% | 19.35 | 1.75 |
06/16 | 163 | 163 | 157 | 158 | -2.47% | 247,100 | 98億5903万 | -5.39% | 19.11 | 1.73 |
06/15 | 163 | 165 | 162 | 162 | -1.22% | 272,800 | 101億862万 | -2.99% | 19.59 | 1.77 |
06/14 | 165 | 166 | 163 | 164 | -0.61% | 227,200 | 102億3342万 | -2.38% | 19.83 | 1.79 |
06/13 | 166 | 166 | 165 | 165 | -1.79% | 113,700 | 102億9582万 | -1.79% | 19.95 | 1.8 |
06/10 | 168 | 168 | 166 | 168 | +0.6% | 157,200 | 104億8302万 | 0% | 20.32 | 1.84 |
06/09 | 167 | 168 | 165 | 167 | -0.6% | 152,800 | 104億2062万 | -0.6% | 20.19 | 1.83 |
06/08 | 168 | 168 | 167 | 168 | 0% | 80,400 | 104億8302万 | 0% | 20.32 | 1.84 |
06/07 | 168 | 169 | 166 | 168 | 0% | 109,100 | 104億8302万 | 0% | 20.32 | 1.84 |
06/06 | 166 | 168 | 165 | 168 | +1.2% | 141,200 | 104億8302万 | 0% | 20.32 | 1.84 |
06/03 | 166 | 167 | 165 | 166 | 0% | 229,300 | 103億5822万 | -1.19% | 20.07 | 1.81 |
06/02 | 167 | 168 | 166 | 166 | -1.19% | 58,300 | 103億5822万 | -1.19% | 20.07 | 1.81 |
06/01 | 168 | 169 | 166 | 168 | -0.59% | 189,800 | 104億8302万 | 0% | 20.32 | 1.84 |
05/31 | 168 | 169 | 167 | 169 | +1.2% | 114,000 | 105億4541万 | +0.6% | 20.44 | 1.85 |
05/30 | 168 | 168 | 166 | 167 | +0.6% | 95,600 | 104億2062万 | -0.6% | 20.19 | 1.83 |
05/27 | 167 | 169 | 166 | 166 | -0.6% | 71,000 | 103億5822万 | -1.19% | 20.07 | 1.81 |
05/26 | 170 | 170 | 166 | 167 | -1.18% | 94,800 | 104億2062万 | -0.6% | 20.19 | 1.83 |
05/25 | 168 | 169 | 168 | 169 | +0.6% | 61,000 | 105億4541万 | 0% | 20.44 | 1.85 |
05/24 | 167 | 169 | 166 | 168 | 0% | 79,100 | 104億8302万 | -0.59% | 20.32 | 1.84 |
05/23 | 168 | 169 | 166 | 168 | -0.59% | 229,300 | 104億8302万 | -0.59% | 20.32 | 1.84 |
05/20 | 169 | 170 | 168 | 169 | 0% | 79,800 | 105億4541万 | 0% | 20.44 | 1.85 |
05/19 | 169 | 170 | 167 | 169 | +1.2% | 100,400 | 105億4541万 | +0.6% | 20.44 | 1.85 |
05/18 | 168 | 169 | 165 | 167 | -0.6% | 200,400 | 104億2062万 | -0.6% | 20.19 | 1.83 |
05/17 | 166 | 168 | 166 | 168 | +1.2% | 50,100 | 104億8302万 | 0% | 20.32 | 1.84 |
05/16 | 167 | 167 | 165 | 166 | -1.19% | 343,100 | 103億5822万 | -1.19% | 20.07 | 1.81 |
05/13 | 171 | 171 | 168 | 168 | -2.33% | 103,600 | 104億8302万 | 0% | 20.32 | 1.84 |
05/12 | 167 | 172 | 167 | 172 | +2.38% | 207,300 | 107億3261万 | +2.38% | 20.8 | 1.88 |
05/11 | 170 | 171 | 168 | 168 | -1.75% | 204,900 | 104億8302万 | 0% | 20.32 | 1.84 |
05/10 | 169 | 172 | 169 | 171 | +1.18% | 142,100 | 106億7021万 | +1.79% | 20.68 | 1.87 |
05/09 | 168 | 171 | 167 | 169 | +0.6% | 149,300 | 105億4541万 | +0.6% | 20.44 | 1.85 |
05/06 | 166 | 168 | 165 | 168 | +1.82% | 148,400 | 104億8302万 | 0% | 20.32 | 1.84 |
05/02 | 164 | 165 | 163 | 165 | 0% | 185,500 | 102億9582万 | -1.79% | 19.95 | 1.8 |
04/28 | 168 | 172 | 165 | 165 | -1.2% | 556,600 | 102億9582万 | -1.79% | 19.95 | 1.81 |
04/27 | 168 | 170 | 167 | 167 | -1.18% | 488,100 | 104億2062万 | -0.6% | 20.19 | 1.83 |
04/26 | 168 | 169 | 167 | 169 | +0.6% | 211,300 | 105億4541万 | +1.2% | 20.44 | 1.85 |
04/25 | 172 | 173 | 168 | 168 | -2.89% | 402,500 | 104億8302万 | +0.6% | 20.32 | 1.84 |
04/22 | 171 | 173 | 170 | 173 | +0.58% | 166,800 | 107億9501万 | +3.59% | 20.92 | 1.9 |
04/21 | 171 | 173 | 171 | 172 | +1.18% | 155,700 | 107億3261万 | +3.61% | 20.8 | 1.88 |
04/20 | 171 | 174 | 170 | 170 | 0% | 323,900 | 106億781万 | +2.41% | 20.56 | 1.86 |
04/19 | 168 | 170 | 167 | 170 | +2.41% | 224,700 | 106億781万 | +2.41% | 20.56 | 1.86 |
04/18 | 168 | 169 | 165 | 166 | -3.49% | 248,500 | 103億5822万 | +0.61% | 20.07 | 1.82 |
04/15 | 169 | 174 | 169 | 172 | +1.78% | 262,300 | 107億3261万 | +4.24% | 20.8 | 1.88 |
04/14 | 170 | 170 | 168 | 169 | +0.6% | 125,800 | 105億4541万 | +3.05% | 20.44 | 1.85 |
04/13 | 167 | 170 | 166 | 168 | +2.44% | 172,700 | 104億8302万 | +3.07% | 20.32 | 1.84 |
04/12 | 165 | 169 | 164 | 164 | 0% | 242,000 | 102億3342万 | +0.61% | 19.83 | 1.8 |
04/11 | 166 | 166 | 162 | 164 | -1.2% | 187,800 | 102億3342万 | +0.61% | 19.83 | 1.8 |
04/08 | 163 | 166 | 160 | 166 | +1.84% | 407,000 | 103億5822万 | +2.47% | 20.07 | 1.82 |
04/07 | 164 | 167 | 163 | 163 | 0% | 197,300 | 101億7102万 | +0.62% | 19.71 | 1.79 |
04/06 | 162 | 165 | 162 | 163 | 0% | 239,300 | 101億7102万 | +1.24% | 19.71 | 1.79 |
04/05 | 169 | 170 | 163 | 163 | -4.12% | 443,800 | 101億7102万 | +1.24% | 19.71 | 1.79 |
04/04 | 166 | 173 | 166 | 170 | +1.19% | 383,500 | 106億781万 | +6.25% | 20.56 | 1.86 |
04/01 | 177 | 177 | 167 | 168 | -5.62% | 688,400 | 104億8302万 | +5% | 20.32 | 1.84 |
03/31 | 169 | 179 | 169 | 178 | +5.95% | 1,199,400 | 111億700万 | +11.95% | 21.53 | 1.95 |
03/30 | 171 | 171 | 166 | 168 | -2.33% | 403,300 | 104億8302万 | +6.33% | 20.32 | 1.84 |
03/29 | 164 | 173 | 162 | 172 | +4.88% | 764,600 | 107億3261万 | +8.86% | 20.8 | 1.88 |
03/28 | 163 | 164 | 162 | 164 | +1.86% | 235,700 | 102億3342万 | +4.46% | 19.83 | 1.8 |
03/25 | 162 | 163 | 160 | 161 | -0.62% | 208,400 | 100億4622万 | +2.55% | 19.47 | 1.76 |
03/24 | 162 | 163 | 160 | 162 | +1.25% | 143,700 | 101億862万 | +3.85% | 19.59 | 1.77 |
03/23 | 163 | 164 | 160 | 160 | -1.84% | 333,700 | 99億8382万 | +2.56% | 19.35 | 1.75 |
03/22 | 161 | 165 | 160 | 163 | +1.24% | 345,200 | 101億7102万 | +4.49% | 19.71 | 1.79 |
03/18 | 159 | 163 | 158 | 161 | +1.9% | 324,200 | 100億4622万 | +3.87% | 19.47 | 1.76 |
03/17 | 161 | 165 | 158 | 158 | -1.86% | 405,800 | 98億5903万 | +1.94% | 19.11 | 1.73 |