PER
2016/08/04~2016/12/30
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 |
12/30 | 2,580 | 2,587 | 2,538 | 2,585 | +0.19% | 20,200 | 744億4800万 | +2.34% | 25.54 | 0.87 |
12/29 | 2,597 | 2,606 | 2,561 | 2,580 | -0.65% | 24,100 | 743億400万 | +2.38% | 25.49 | 0.87 |
12/28 | 2,570 | 2,611 | 2,535 | 2,597 | 0% | 18,500 | 747億9360万 | +3.14% | 25.66 | 0.87 |
12/27 | 2,599 | 2,628 | 2,561 | 2,597 | +0.23% | 28,100 | 747億9360万 | +3.3% | 25.66 | 0.87 |
12/26 | 2,650 | 2,650 | 2,582 | 2,591 | -0.73% | 62,700 | 746億2080万 | +3.27% | 25.6 | 0.87 |
12/22 | 2,553 | 2,611 | 2,549 | 2,610 | +2.27% | 34,000 | 751億6800万 | +4.27% | 25.79 | 0.88 |
12/21 | 2,555 | 2,600 | 2,528 | 2,552 | -0.12% | 89,900 | 734億9760万 | +2.24% | 25.21 | 0.86 |
12/20 | 2,548 | 2,585 | 2,544 | 2,555 | +0.2% | 51,200 | 735億8400万 | +2.61% | 25.24 | 0.86 |
12/19 | 2,553 | 2,577 | 2,541 | 2,550 | -0.51% | 31,900 | 734億4000万 | +2.74% | 25.19 | 0.86 |
12/16 | 2,585 | 2,588 | 2,556 | 2,563 | -0.5% | 28,100 | 738億1440万 | +3.47% | 25.32 | 0.86 |
12/15 | 2,563 | 2,580 | 2,544 | 2,576 | +0.39% | 36,600 | 741億8880万 | +4.25% | 25.45 | 0.86 |
12/14 | 2,552 | 2,580 | 2,536 | 2,566 | +0.55% | 40,500 | 739億80万 | +4.31% | 25.35 | 0.86 |
12/13 | 2,505 | 2,575 | 2,505 | 2,552 | +0.35% | 60,200 | 734億9760万 | +4.08% | 25.21 | 0.86 |
12/12 | 2,486 | 2,558 | 2,486 | 2,543 | +0.36% | 39,000 | 732億3840万 | +4.05% | 25.12 | 0.85 |
12/09 | 2,522 | 2,542 | 2,496 | 2,534 | +0.48% | 51,700 | 729億7920万 | +4.07% | 25.04 | 0.85 |
12/08 | 2,573 | 2,573 | 2,501 | 2,522 | -1.6% | 28,600 | 726億3360万 | +3.96% | 24.92 | 0.85 |
12/07 | 2,474 | 2,568 | 2,474 | 2,563 | +3.85% | 33,900 | 738億1440万 | +6% | 25.32 | 0.86 |
12/06 | 2,475 | 2,495 | 2,455 | 2,468 | +0.37% | 53,400 | 710億7840万 | +2.32% | 24.38 | 0.83 |
12/05 | 2,432 | 2,463 | 2,432 | 2,459 | +0.65% | 26,100 | 708億1920万 | +2.12% | 24.29 | 0.83 |
12/02 | 2,441 | 2,449 | 2,407 | 2,443 | -0.45% | 15,500 | 703億5840万 | +1.71% | 24.14 | 0.82 |
12/01 | 2,430 | 2,477 | 2,412 | 2,454 | +3.07% | 31,300 | 706億7520万 | +2.38% | 24.25 | 0.82 |
11/30 | 2,431 | 2,447 | 2,372 | 2,381 | -2.14% | 56,500 | 685億7280万 | -0.33% | 23.52 | 0.8 |
11/29 | 2,430 | 2,450 | 2,412 | 2,433 | +0.08% | 23,100 | 700億7040万 | +2.06% | 24.04 | 0.82 |
11/28 | 2,452 | 2,452 | 2,416 | 2,431 | -0.98% | 25,900 | 700億1280万 | +2.36% | 24.02 | 0.82 |
11/25 | 2,431 | 2,458 | 2,421 | 2,455 | +0.9% | 31,000 | 707億400万 | +3.72% | 24.26 | 0.82 |
11/24 | 2,550 | 2,550 | 2,416 | 2,433 | -3.72% | 31,200 | 700億7040万 | +3.18% | 24.04 | 0.82 |
11/22 | 2,485 | 2,533 | 2,484 | 2,527 | +1.32% | 21,200 | 727億7760万 | +7.53% | 24.97 | 0.85 |
11/21 | 2,468 | 2,496 | 2,458 | 2,494 | +1.34% | 26,700 | 718億2720万 | +6.76% | 24.64 | 0.84 |
11/18 | 2,451 | 2,469 | 2,427 | 2,461 | +0.49% | 31,200 | 708億7680万 | +5.9% | 24.31 | 0.83 |
11/17 | 2,432 | 2,449 | 2,412 | 2,449 | +0.7% | 26,000 | 705億3120万 | +5.88% | 24.2 | 0.82 |
11/16 | 2,431 | 2,446 | 2,395 | 2,432 | +0.95% | 23,300 | 700億4160万 | +5.65% | 24.03 | 0.82 |
11/15 | 2,366 | 2,422 | 2,355 | 2,409 | +2.42% | 30,000 | 693億7920万 | +5.1% | 23.8 | 0.81 |
11/14 | 2,405 | 2,414 | 2,351 | 2,352 | -2.53% | 33,800 | 677億3760万 | +3.07% | 23.24 | 0.79 |
11/11 | 2,453 | 2,480 | 2,385 | 2,413 | -0.49% | 36,300 | 694億9440万 | +6.02% | 23.84 | 0.81 |
11/10 | 2,373 | 2,439 | 2,361 | 2,425 | +4.93% | 38,600 | 698億4000万 | +6.92% | 23.96 | 0.81 |
11/09 | 2,366 | 2,392 | 2,275 | 2,311 | -1.78% | 79,700 | 665億5680万 | +2.39% | 22.83 | 0.78 |
11/08 | 2,354 | 2,364 | 2,337 | 2,353 | +0.34% | 22,100 | 677億6640万 | +4.53% | 23.25 | 0.79 |
11/07 | 2,322 | 2,363 | 2,309 | 2,345 | +1.16% | 14,300 | 675億3600万 | +4.5% | 23.17 | 0.79 |
11/04 | 2,299 | 2,337 | 2,285 | 2,318 | +0.04% | 23,200 | 667億5840万 | +3.67% | 22.9 | 0.78 |
11/02 | 2,298 | 2,338 | 2,290 | 2,317 | +0.04% | 30,400 | 667億2960万 | +4.09% | 22.89 | 0.78 |
11/01 | 2,401 | 2,414 | 2,303 | 2,316 | -4.34% | 38,600 | 667億80万 | +4.51% | 22.88 | 0.78 |
10/31 | 2,406 | 2,434 | 2,371 | 2,421 | +2.76% | 52,200 | 697億2480万 | +9.65% | 23.92 | 0.81 |
10/28 | 2,324 | 2,372 | 2,324 | 2,356 | +1.25% | 41,600 | 678億5280万 | +7.38% | 23.28 | 0.79 |
10/27 | 2,295 | 2,328 | 2,276 | 2,327 | +0.74% | 38,000 | 670億1760万 | +6.65% | 22.99 | 0.78 |
10/26 | 2,256 | 2,310 | 2,240 | 2,310 | +2.35% | 28,200 | 665億2800万 | +6.5% | 22.82 | 0.78 |
10/25 | 2,242 | 2,292 | 2,240 | 2,257 | +0.62% | 33,200 | 650億160万 | +4.54% | 22.3 | 0.76 |
10/24 | 2,216 | 2,250 | 2,216 | 2,243 | +0.63% | 13,000 | 645億9840万 | +4.33% | 22.16 | 0.75 |
10/21 | 2,233 | 2,234 | 2,215 | 2,229 | -0.18% | 26,800 | 641億9520万 | +4.11% | 22.02 | 0.75 |
10/20 | 2,207 | 2,237 | 2,207 | 2,233 | +0.36% | 39,300 | 643億1040万 | +4.64% | 22.06 | 0.75 |
10/19 | 2,231 | 2,234 | 2,220 | 2,225 | +0.23% | 14,600 | 640億8000万 | +4.61% | 21.98 | 0.75 |
10/18 | 2,193 | 2,232 | 2,187 | 2,220 | +1.23% | 32,800 | 639億3600万 | +4.57% | 21.93 | 0.75 |
10/17 | 2,184 | 2,194 | 2,181 | 2,193 | +0.18% | 12,100 | 631億5840万 | +3.49% | 21.67 | 0.74 |
10/14 | 2,170 | 2,190 | 2,168 | 2,189 | +0.32% | 18,600 | 630億4320万 | +3.45% | 21.63 | 0.73 |
10/13 | 2,164 | 2,184 | 2,161 | 2,182 | +0.83% | 9,700 | 628億4160万 | +3.31% | 21.56 | 0.73 |
10/12 | 2,155 | 2,174 | 2,152 | 2,164 | -0.96% | 21,300 | 623億2320万 | +2.71% | 21.38 | 0.73 |
10/11 | 2,172 | 2,187 | 2,156 | 2,185 | +0.6% | 8,700 | 629億2800万 | +3.95% | 21.59 | 0.73 |
10/07 | 2,176 | 2,188 | 2,145 | 2,172 | -1.05% | 19,900 | 625億5360万 | +3.58% | 21.46 | 0.73 |
10/06 | 2,213 | 2,225 | 2,191 | 2,195 | -0.86% | 19,000 | 632億1600万 | +4.87% | 21.69 | 0.74 |
10/05 | 2,184 | 2,220 | 2,167 | 2,214 | +2.41% | 31,400 | 637億6320万 | +6.19% | 21.87 | 0.74 |
10/04 | 2,147 | 2,163 | 2,139 | 2,162 | +0.84% | 15,200 | 622億6560万 | +4.14% | 21.36 | 0.73 |
10/03 | 2,192 | 2,193 | 2,133 | 2,144 | -1.56% | 21,400 | 617億4720万 | +3.57% | 21.18 | 0.72 |
09/30 | 2,120 | 2,192 | 2,111 | 2,178 | +1.3% | 29,200 | 627億2640万 | +5.52% | 21.71 | 0.74 |
09/29 | 2,097 | 2,153 | 2,086 | 2,150 | +4.47% | 45,600 | 619億2000万 | +4.47% | 21.43 | 0.73 |
09/28 | 2,085 | 2,087 | 2,033 | 2,058 | -1.29% | 28,100 | 592億7040万 | +0.29% | 20.51 | 0.7 |
09/27 | 2,071 | 2,085 | 2,028 | 2,085 | -0.67% | 32,500 | 600億4800万 | +1.66% | 20.78 | 0.71 |
09/26 | 2,085 | 2,105 | 2,059 | 2,099 | +1.21% | 35,300 | 604億5120万 | +2.49% | 20.92 | 0.71 |
09/23 | 2,099 | 2,099 | 2,052 | 2,074 | +1.07% | 31,000 | 597億3120万 | +1.32% | 20.67 | 0.7 |
09/21 | 2,015 | 2,054 | 1,991 | 2,052 | +1.74% | 41,100 | 590億9760万 | +0.2% | 20.45 | 0.7 |
09/20 | 2,030 | 2,053 | 2,015 | 2,017 | -2.09% | 21,200 | 580億8960万 | -1.66% | 20.11 | 0.68 |
09/16 | 2,031 | 2,061 | 2,031 | 2,060 | +2.23% | 13,500 | 593億2800万 | +0.19% | 20.53 | 0.7 |
09/15 | 2,023 | 2,030 | 2,005 | 2,015 | -1.13% | 22,400 | 580億3200万 | -2.18% | 20.09 | 0.68 |
09/14 | 2,035 | 2,069 | 2,035 | 2,038 | -0.44% | 20,200 | 586億9440万 | -1.31% | 20.31 | 0.69 |
09/13 | 2,052 | 2,086 | 2,023 | 2,047 | -0.92% | 35,600 | 589億5360万 | -1.06% | 20.4 | 0.69 |
09/12 | 2,080 | 2,086 | 2,057 | 2,066 | -2.09% | 24,000 | 595億80万 | -0.29% | 20.59 | 0.7 |
09/09 | 2,107 | 2,131 | 2,107 | 2,110 | -0.71% | 31,400 | 607億6800万 | +1.74% | 21.03 | 0.71 |
09/08 | 2,127 | 2,127 | 2,105 | 2,125 | +0.09% | 14,000 | 612億 | +2.36% | 21.18 | 0.72 |
09/07 | 2,090 | 2,145 | 2,087 | 2,123 | +1.72% | 35,800 | 611億4240万 | +2.17% | 21.16 | 0.72 |
09/06 | 2,045 | 2,090 | 2,034 | 2,087 | +2.05% | 13,000 | 601億560万 | +0.29% | 20.8 | 0.71 |
09/05 | 2,055 | 2,057 | 2,041 | 2,045 | -0.44% | 11,500 | 588億9600万 | -2.01% | 20.38 | 0.69 |
09/02 | 2,053 | 2,058 | 2,044 | 2,054 | +0.05% | 11,600 | 591億5520万 | -2% | 20.47 | 0.7 |
09/01 | 2,054 | 2,061 | 2,038 | 2,053 | -1.06% | 23,000 | 591億2640万 | -2.66% | 20.46 | 0.7 |
08/31 | 2,000 | 2,075 | 1,989 | 2,075 | +4.64% | 54,200 | 597億6000万 | -2.31% | 20.68 | 0.7 |
08/30 | 1,990 | 2,001 | 1,981 | 1,983 | -0.75% | 49,100 | 571億1040万 | -7.34% | 19.77 | 0.67 |
08/29 | 2,026 | 2,026 | 1,994 | 1,998 | -0.7% | 23,900 | 575億4240万 | -7.54% | 19.92 | 0.68 |
08/26 | 2,001 | 2,020 | 1,988 | 2,012 | +0.25% | 42,600 | 579億4560万 | -7.66% | 20.06 | 0.68 |
08/25 | 2,009 | 2,026 | 2,002 | 2,007 | -0.1% | 25,600 | 578億160万 | -8.73% | 20.01 | 0.68 |
08/24 | 2,010 | 2,026 | 2,002 | 2,009 | -0.25% | 23,500 | 578億5920万 | -9.38% | 20.03 | 0.68 |
08/23 | 2,018 | 2,020 | 2,001 | 2,014 | -0.59% | 22,000 | 580億320万 | -10.01% | 20.08 | 0.68 |
08/22 | 2,023 | 2,050 | 2,006 | 2,026 | +0.35% | 25,500 | 583億4880万 | -10.2% | 20.2 | 0.69 |
08/19 | 2,017 | 2,024 | 2,013 | 2,019 | -1.99% | 58,700 | 581億4720万 | -11.25% | 20.13 | 0.68 |
08/18 | 2,066 | 2,116 | 2,038 | 2,060 | -2.65% | 77,200 | 593億2800万 | -10.12% | 20.53 | 0.7 |
08/17 | 2,110 | 2,124 | 2,105 | 2,116 | 0% | 17,700 | 609億4080万 | -8.32% | 21.09 | 0.72 |
08/16 | 2,139 | 2,140 | 2,105 | 2,116 | -1.03% | 25,100 | 609億4080万 | -8.83% | 21.09 | 0.72 |
08/15 | 2,167 | 2,167 | 2,121 | 2,138 | -1.34% | 15,300 | 615億7440万 | -8.16% | 21.31 | 0.72 |
08/12 | 2,159 | 2,167 | 2,137 | 2,167 | +1.69% | 14,200 | 624億960万 | -7.35% | 21.6 | 0.73 |
08/10 | 2,151 | 2,151 | 2,117 | 2,131 | -0.42% | 12,700 | 613億7280万 | -9.28% | 21.24 | 0.72 |
08/09 | 2,138 | 2,142 | 2,112 | 2,140 | +0.38% | 23,100 | 616億3200万 | -9.48% | 21.33 | 0.72 |
08/08 | 2,140 | 2,140 | 2,115 | 2,132 | +0.95% | 36,600 | 614億160万 | -10.31% | 21.25 | 0.72 |
08/05 | 2,164 | 2,174 | 2,111 | 2,112 | -2.36% | 36,000 | 608億2560万 | -11.63% | 21.05 | 0.72 |
08/04 | 2,174 | 2,174 | 2,140 | 2,163 | 0% | 25,000 | 622億9440万 | -9.91% | 21.56 | 0.73 |