PER
2016/06/10～2016/11/04
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 | 4/1, 株式分割 1→2 |
| 2016 |
| 11/04 | 2,725 | 2,745 | 2,675 | 2,745 | -2.14% | 5,400 | 140億1048万 | -7.54% | 17.96 | 4.32 |
| 11/02 | 2,890 | 2,890 | 2,730 | 2,805 | -2.94% | 19,000 | 143億1672万 | -6.06% | 18.35 | 4.42 |
| 11/01 | 3,000 | 3,000 | 2,875 | 2,890 | -2.03% | 9,600 | 147億5056万 | -3.63% | 18.9 | 4.55 |
| 10/31 | 2,950 | 3,040 | 2,910 | 2,950 | +2.08% | 16,200 | 150億5680万 | -2.16% | 19.3 | 4.65 |
| 10/28 | 2,700 | 2,950 | 2,665 | 2,890 | +8.44% | 20,600 | 147億5056万 | -4.68% | 18.9 | 4.55 |
| 10/27 | 2,780 | 2,780 | 2,650 | 2,665 | -4.14% | 18,000 | 136億216万 | -12.65% | 17.43 | 4.2 |
| 10/26 | 2,825 | 2,825 | 2,775 | 2,780 | -1.59% | 10,000 | 141億8912万 | -9.74% | 18.18 | 4.38 |
| 10/25 | 2,865 | 2,890 | 2,825 | 2,825 | -1.05% | 7,400 | 144億1880万 | -9.19% | 18.48 | 4.45 |
| 10/24 | 2,895 | 2,900 | 2,855 | 2,855 | -1.55% | 12,400 | 145億7192万 | -9.08% | 18.68 | 4.5 |
| 10/21 | 2,935 | 2,935 | 2,900 | 2,900 | -1.53% | 6,000 | 148億160万 | -8.46% | 18.97 | 4.57 |
| 10/20 | 2,975 | 2,975 | 2,945 | 2,945 | -1.01% | 9,600 | 150億3128万 | -7.77% | 19.26 | 4.64 |
| 10/19 | 2,975 | 3,010 | 2,900 | 2,975 | -0.5% | 11,600 | 151億8440万 | -7.52% | 19.46 | 4.68 |
| 10/18 | 2,940 | 2,990 | 2,920 | 2,990 | +1.53% | 19,200 | 152億6096万 | -7.83% | 19.56 | 4.71 |
| 10/17 | 2,975 | 2,985 | 2,945 | 2,945 | -1.01% | 3,400 | 150億3128万 | -9.86% | 19.26 | 4.64 |
| 10/14 | 3,000 | 3,015 | 2,975 | 2,975 | -1.33% | 13,000 | 151億8440万 | -9.6% | 19.46 | 4.68 |
| 10/13 | 3,070 | 3,075 | 3,000 | 3,015 | -2.27% | 6,800 | 153億8856万 | -8.97% | 19.72 | 4.75 |
| 10/12 | 3,095 | 3,095 | 2,995 | 3,085 | -0.32% | 11,200 | 157億4584万 | -7.47% | 20.18 | 4.86 |
| 10/11 | 3,095 | 3,100 | 3,095 | 3,095 | 0% | 4,800 | 157億9688万 | -7.67% | 20.25 | 4.87 |
| 10/07 | 3,100 | 3,150 | 3,055 | 3,095 | +0.32% | 8,000 | 157億9688万 | -8.13% | 20.25 | 4.87 |
| 10/06 | 3,175 | 3,175 | 3,050 | 3,085 | -0.64% | 19,600 | 157億4584万 | -8.89% | 20.18 | 4.86 |
| 10/05 | 3,120 | 3,175 | 3,095 | 3,105 | -0.48% | 8,400 | 158億4792万 | -8.84% | 20.31 | 4.89 |
| 10/04 | 3,225 | 3,225 | 3,095 | 3,120 | +3.14% | 8,600 | 159億2448万 | -8.85% | 20.41 | 4.91 |
| 10/03 | 3,320 | 3,320 | 3,025 | 3,025 | -7.49% | 18,600 | 154億3960万 | -12.19% | 19.79 | 4.76 |
| 10/01 | 株式併合 10→1 |
| 09/30 | 3,250 | 3,275 | 3,210 | 3,270 | +2.19% | 7,800 | 166億9008万 | -5.98% | 21.39 | 5.15 |
| 09/29 | 3,275 | 3,275 | 3,075 | 3,200 | +0.79% | 22,400 | 163億3280万 | -8.55% | 20.93 | 5.04 |
| 09/28 | 3,150 | 3,175 | 2,915 | 3,175 | +1.44% | 16,000 | 162億520万 | -9.65% | 20.77 | 5 |
| 09/27 | 3,275 | 3,280 | 3,130 | 3,130 | -4.86% | 8,000 | 159億7552万 | -11.31% | 20.48 | 4.93 |
| 09/26 | 3,305 | 3,320 | 3,275 | 3,290 | -2.52% | 11,400 | 167億9216万 | -7.22% | 21.52 | 5.18 |
| 09/23 | 3,350 | 3,375 | 3,345 | 3,375 | +0.75% | 6,600 | 172億2600万 | -5.14% | 22.08 | 5.32 |
| 09/21 | 3,400 | 3,445 | 3,350 | 3,350 | -1.47% | 12,000 | 170億9840万 | -6.24% | 21.92 | 5.28 |
| 09/20 | 3,550 | 3,575 | 3,400 | 3,400 | -4.23% | 15,800 | 173億5360万 | -5.11% | 22.24 | 5.35 |
| 09/16 | 3,555 | 3,575 | 3,550 | 3,550 | -0.14% | 4,200 | 181億1920万 | -1.25% | 23.22 | 5.59 |
| 09/15 | 3,550 | 3,595 | 3,545 | 3,555 | +0.14% | 6,200 | 181億4472万 | -1.17% | 23.26 | 5.6 |
| 09/14 | 3,530 | 3,585 | 3,525 | 3,550 | +0.42% | 6,200 | 181億1920万 | -1.06% | 23.22 | 5.59 |
| 09/13 | 3,535 | 3,595 | 3,535 | 3,535 | -0.28% | 2,200 | 180億4264万 | -1.01% | 23.13 | 5.57 |
| 09/12 | 3,595 | 3,650 | 3,520 | 3,545 | -2.88% | 3,800 | 180億9368万 | -0.56% | 23.19 | 5.58 |
| 09/09 | 3,550 | 3,650 | 3,550 | 3,650 | +2.82% | 6,000 | 186億2960万 | +3.19% | 23.88 | 5.75 |
| 09/08 | 3,550 | 3,550 | 3,545 | 3,550 | 0% | 1,800 | 181億1920万 | +1.72% | 23.22 | 5.59 |
| 09/07 | 3,505 | 3,580 | 3,505 | 3,550 | +1.43% | 3,600 | 181億1920万 | +3.02% | 23.22 | 5.59 |
| 09/06 | 3,490 | 3,580 | 3,490 | 3,500 | -1.82% | 12,000 | 178億6400万 | +2.46% | 22.9 | 5.51 |
| 09/05 | 3,540 | 3,640 | 3,525 | 3,565 | +1.13% | 6,000 | 181億9576万 | +5.07% | 23.32 | 5.61 |
| 09/02 | 3,510 | 3,530 | 3,355 | 3,525 | 0% | 15,800 | 179億9160万 | +4.63% | 23.06 | 5.55 |
| 09/01 | 3,530 | 3,575 | 3,515 | 3,525 | +0.14% | 5,800 | 179億9160万 | +5.29% | 23.06 | 5.55 |
| 08/31 | 3,535 | 3,585 | 3,515 | 3,520 | -1.68% | 6,800 | 179億6608万 | +5.74% | 23.03 | 5.54 |
| 08/30 | 3,605 | 3,605 | 3,550 | 3,580 | +1.42% | 5,000 | 182億7232万 | +8.22% | 23.42 | 5.64 |
| 08/29 | 3,740 | 3,755 | 3,525 | 3,530 | -4.08% | 12,800 | 180億1712万 | +7.46% | 23.09 | 5.56 |
| 08/26 | 3,850 | 3,850 | 3,650 | 3,680 | -4.42% | 6,000 | 187億8272万 | +12.71% | 24.08 | 5.8 |
| 08/25 | 3,830 | 3,865 | 3,725 | 3,850 | +1.72% | 12,000 | 196億5040万 | +18.79% | 25.19 | 6.06 |
| 08/24 | 3,655 | 3,785 | 3,620 | 3,785 | +5.73% | 13,600 | 193億1864万 | +17.84% | 24.76 | 5.96 |
| 08/23 | 3,550 | 3,640 | 3,550 | 3,580 | +0.85% | 5,400 | 182億7232万 | +12.54% | 23.42 | 5.64 |
| 08/22 | 3,525 | 3,550 | 3,495 | 3,550 | -0.14% | 8,400 | 181億1920万 | +12.59% | 23.22 | 5.59 |
| 08/19 | 3,600 | 3,600 | 3,555 | 3,555 | -1.25% | 5,600 | 181億4472万 | +13.51% | 23.26 | 5.6 |
| 08/18 | 3,655 | 3,735 | 3,565 | 3,600 | -4% | 14,000 | 183億7440万 | +15.83% | 23.55 | 5.67 |
| 08/17 | 3,600 | 3,750 | 3,575 | 3,750 | +4.17% | 16,200 | 191億4000万 | +21.44% | 24.53 | 5.91 |
| 08/16 | 3,625 | 3,685 | 3,550 | 3,600 | -2.7% | 22,200 | 183億7440万 | +17.61% | 23.55 | 5.67 |
| 08/15 | 3,675 | 3,785 | 3,415 | 3,700 | +2.92% | 33,400 | 188億8480万 | +21.79% | 24.21 | 5.83 |
| 08/12 | 3,360 | 3,625 | 3,275 | 3,595 | +7.96% | 47,600 | 183億4888万 | +19.24% | 23.52 | 5.66 |
| 08/10 | 3,200 | 3,400 | 3,200 | 3,330 | +6.22% | 66,400 | 169億9632万 | +10.82% | 21.79 | 5.24 |
| 08/09 | 3,415 | 3,515 | 3,095 | 3,135 | -6.84% | 166,000 | 160億104万 | +4.29% | 20.51 | 4.94 |
| 08/08 | 3,365 | 3,365 | 3,365 | 3,365 | +17.45% | 9,400 | 171億7496万 | +11.83% | 22.01 | 5.3 |
| 08/05 | 2,865 | 2,865 | 2,865 | 2,865 | +16.23% | 2,600 | 146億2296万 | -4.44% | 18.74 | 4.51 |
| 08/04 | 2,440 | 2,625 | 2,395 | 2,465 | +1.02% | 17,000 | 125億8136万 | -18% | 16.13 | 3.88 |
| 08/03 | 2,650 | 2,660 | 2,425 | 2,440 | -12.86% | 34,200 | 124億5376万 | -19.5% | 15.96 | 3.84 |
| 08/02 | 2,890 | 2,900 | 2,800 | 2,800 | -4.76% | 7,600 | 142億9120万 | -8.23% | 18.32 | 4.41 |
| 08/01 | 3,000 | 3,000 | 2,865 | 2,940 | -0.51% | 10,400 | 150億576万 | -3.86% | 19.23 | 4.63 |
| 07/29 | 3,000 | 3,035 | 2,940 | 2,955 | -1.5% | 7,400 | 150億8232万 | -3.18% | 19.33 | 4.65 |
| 07/28 | 3,015 | 3,070 | 3,000 | 3,000 | -1.64% | 1,600 | 153億1200万 | -1.8% | 19.63 | 4.72 |
| 07/27 | 3,000 | 3,050 | 3,000 | 3,050 | +1.67% | 800 | 155億6720万 | -0.16% | 19.95 | 4.8 |
| 07/26 | 2,975 | 3,000 | 2,950 | 3,000 | 0% | 2,600 | 153億1200万 | -1.77% | 19.63 | 4.72 |
| 07/25 | 3,040 | 3,070 | 3,000 | 3,000 | -0.83% | 6,400 | 153億1200万 | -1.7% | 19.63 | 4.72 |
| 07/22 | 3,095 | 3,095 | 3,015 | 3,025 | -2.1% | 3,600 | 154億3960万 | -0.79% | 19.79 | 4.76 |
| 07/21 | 3,125 | 3,125 | 3,055 | 3,090 | -1.12% | 6,200 | 157億7136万 | +1.44% | 20.22 | 4.87 |
| 07/20 | 3,010 | 3,145 | 3,010 | 3,125 | +3.82% | 8,000 | 159億5000万 | +2.66% | 20.44 | 4.92 |
| 07/19 | 2,910 | 3,075 | 2,910 | 3,010 | +4.88% | 8,200 | 153億6304万 | -0.99% | 19.69 | 4.74 |
| 07/15 | 3,025 | 3,025 | 2,830 | 2,870 | -5.12% | 14,600 | 146億4848万 | -5.62% | 18.78 | 4.52 |
| 07/14 | 2,965 | 3,085 | 2,965 | 3,025 | +2.02% | 10,600 | 154億3960万 | -0.69% | 19.79 | 4.76 |
| 07/13 | 3,150 | 3,150 | 2,900 | 2,965 | -4.66% | 23,400 | 151億3336万 | -2.69% | 19.4 | 4.67 |
| 07/12 | 3,115 | 3,145 | 3,105 | 3,110 | +1.14% | 3,400 | 158億7344万 | +1.97% | 20.35 | 4.9 |
| 07/11 | 3,050 | 3,185 | 3,030 | 3,075 | +1.99% | 6,600 | 156億9480万 | +1.18% | 20.12 | 4.84 |
| 07/08 | 3,130 | 3,215 | 3,000 | 3,015 | -3.67% | 11,600 | 153億8856万 | -0.33% | 19.72 | 4.75 |
| 07/07 | 3,300 | 3,315 | 3,125 | 3,130 | -6.57% | 16,600 | 159億7552万 | +3.78% | 20.48 | 4.93 |
| 07/06 | 3,370 | 3,410 | 3,290 | 3,350 | 0% | 15,400 | 170億9840万 | +11.7% | 21.92 | 5.28 |
| 07/05 | 3,245 | 3,370 | 3,225 | 3,350 | +4.52% | 21,400 | 170億9840万 | +12.61% | 21.92 | 5.28 |
| 07/04 | 3,140 | 3,245 | 3,140 | 3,205 | +3.72% | 12,200 | 163億5832万 | +8.68% | 20.97 | 5.05 |
| 07/01 | 3,115 | 3,115 | 3,075 | 3,090 | +0.49% | 5,600 | 157億7136万 | +5.28% | 20.22 | 4.87 |
| 06/30 | 3,095 | 3,165 | 3,075 | 3,075 | 0% | 16,000 | 156億9480万 | +5.24% | 20.12 | 4.84 |
| 06/29 | 2,980 | 3,100 | 2,980 | 3,075 | +4.24% | 12,400 | 156億9480万 | +5.56% | 20.12 | 4.84 |
| 06/28 | 2,980 | 2,990 | 2,890 | 2,950 | -1.01% | 6,000 | 150億5680万 | +1.2% | 19.3 | 4.65 |
| 06/27 | 2,780 | 2,985 | 2,745 | 2,980 | +7.39% | 6,000 | 152億992万 | +1.78% | 19.5 | 4.69 |
| 06/24 | 3,000 | 3,030 | 2,615 | 2,775 | -8.42% | 22,000 | 141億6360万 | -5.16% | 18.15 | 4.37 |
| 06/23 | 3,000 | 3,030 | 2,940 | 3,030 | +0.66% | 4,400 | 154億6512万 | +3.63% | 19.82 | 4.77 |
| 06/22 | 3,025 | 3,025 | 2,840 | 3,010 | -0.5% | 11,800 | 153億6304万 | +3.58% | 19.69 | 4.74 |
| 06/21 | 2,975 | 3,025 | 2,950 | 3,025 | +2.54% | 5,000 | 154億3960万 | +4.71% | 19.79 | 4.76 |
| 06/20 | 2,885 | 2,995 | 2,800 | 2,950 | +1.2% | 14,200 | 150億5680万 | +2.86% | 19.3 | 4.65 |
| 06/17 | 2,925 | 2,985 | 2,900 | 2,915 | -1.02% | 11,400 | 148億7816万 | +1.96% | 19.07 | 4.59 |
| 06/16 | 3,000 | 3,085 | 2,905 | 2,945 | -3.28% | 13,800 | 150億3128万 | +3.73% | 19.27 | 4.64 |
| 06/15 | 3,020 | 3,045 | 2,960 | 3,045 | +0.83% | 7,600 | 155億4168万 | +8.67% | 19.92 | 4.8 |
| 06/14 | 3,065 | 3,090 | 2,925 | 3,020 | -0.82% | 18,800 | 154億1408万 | +9.38% | 19.76 | 4.76 |
| 06/13 | 3,130 | 3,130 | 2,930 | 3,045 | +2.01% | 21,200 | 155億4168万 | +11.91% | 19.92 | 4.8 |
| 06/10 | 3,000 | 3,005 | 2,970 | 2,985 | -2.13% | 5,600 | 152億3544万 | +11.34% | 19.53 | 4.7 |
