PER
2015/09/18~2016/02/19
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 | 10/1, 株式併合 10→1 |
2016 |
02/19 | 880 | 910 | 870 | 880 | -2.22% | 4,144,200 | 3206億4050万 | -13.39% | - | 0.46 |
02/18 | 900 | 940 | 890 | 900 | +4.65% | 6,800,300 | 3279億2778万 | -12.45% | - | 0.47 |
02/17 | 880 | 920 | 840 | 860 | -2.27% | 6,526,800 | 3133億5322万 | -17.39% | - | 0.45 |
02/16 | 850 | 920 | 830 | 880 | +3.53% | 8,061,900 | 3206億4050万 | -16.43% | - | 0.46 |
02/15 | 860 | 860 | 810 | 850 | +7.59% | 7,476,400 | 3097億957万 | -20.34% | - | 0.45 |
02/12 | 800 | 830 | 780 | 790 | -7.06% | 9,075,100 | 2878億4772万 | -27.05% | - | 0.41 |
02/10 | 880 | 890 | 810 | 850 | -2.3% | 10,508,200 | 3097億957万 | -23.01% | - | 0.45 |
02/09 | 910 | 920 | 870 | 870 | -8.42% | 5,483,200 | 3169億9686万 | -22.46% | - | 0.46 |
02/08 | 910 | 950 | 910 | 950 | +2.15% | 7,030,500 | 3461億4599万 | -16.67% | - | 0.5 |
02/05 | 940 | 970 | 920 | 930 | -3.13% | 7,486,300 | 3388億5871万 | -19.48% | - | 0.49 |
02/04 | 950 | 980 | 940 | 960 | 0% | 4,345,500 | 3497億8964万 | -17.95% | - | 0.5 |
02/03 | 1,020 | 1,020 | 950 | 960 | -15.04% | 7,457,200 | 3497億8964万 | -18.99% | - | 0.5 |
02/02 | 1,190 | 1,200 | 1,120 | 1,130 | -6.61% | 4,674,800 | 4117億3155万 | -5.68% | - | 0.59 |
02/01 | 1,180 | 1,210 | 1,170 | 1,210 | +5.22% | 5,477,100 | 4408億8069万 | +0.41% | - | 0.64 |
01/29 | 1,110 | 1,150 | 1,100 | 1,150 | +4.55% | 6,576,200 | 4190億1884万 | -4.72% | - | 0.6 |
01/28 | 1,110 | 1,140 | 1,100 | 1,100 | -3.51% | 3,549,000 | 4008億63万 | -9.32% | - | 0.58 |
01/27 | 1,120 | 1,140 | 1,110 | 1,140 | +4.59% | 5,638,300 | 4153億7519万 | -6.71% | - | 0.6 |
01/26 | 1,130 | 1,140 | 1,090 | 1,090 | -6.03% | 5,145,600 | 3971億5698万 | -11.45% | - | 0.57 |
01/25 | 1,140 | 1,190 | 1,120 | 1,160 | +3.57% | 5,840,800 | 4226億6248万 | -6.68% | - | 0.61 |
01/22 | 1,100 | 1,120 | 1,090 | 1,120 | +5.66% | 6,879,400 | 4080億8791万 | -10.4% | - | 0.59 |
01/21 | 1,100 | 1,130 | 1,060 | 1,060 | -3.64% | 6,641,300 | 3862億2606万 | -15.87% | - | 0.56 |
01/20 | 1,150 | 1,150 | 1,090 | 1,100 | -5.17% | 5,549,800 | 4008億63万 | -13.66% | - | 0.58 |
01/19 | 1,130 | 1,160 | 1,110 | 1,160 | +2.65% | 4,126,100 | 4226億6248万 | -9.73% | - | 0.61 |
01/18 | 1,120 | 1,140 | 1,090 | 1,130 | -3.42% | 5,237,400 | 4117億3155万 | -12.74% | - | 0.59 |
01/15 | 1,200 | 1,210 | 1,160 | 1,170 | -0.85% | 4,078,300 | 4263億612万 | -10.55% | - | 0.61 |
01/14 | 1,180 | 1,180 | 1,150 | 1,180 | -3.28% | 5,444,200 | 4299億4976万 | -10.54% | - | 0.62 |
01/13 | 1,210 | 1,230 | 1,180 | 1,220 | +4.27% | 3,520,900 | 4445億2433万 | -8.27% | - | 0.64 |
01/12 | 1,210 | 1,210 | 1,140 | 1,170 | -4.88% | 5,967,100 | 4263億612万 | -12.69% | - | 0.61 |
01/08 | 1,230 | 1,250 | 1,210 | 1,230 | -1.6% | 8,284,100 | 4481億6797万 | -8.96% | - | 0.65 |
01/07 | 1,280 | 1,300 | 1,240 | 1,250 | -3.85% | 4,120,100 | 4554億5526万 | -8.09% | - | 0.66 |
01/06 | 1,330 | 1,340 | 1,280 | 1,300 | -0.76% | 3,393,700 | 4736億7347万 | -4.9% | - | 0.68 |
01/05 | 1,300 | 1,340 | 1,290 | 1,310 | 0% | 3,935,700 | 4773億1711万 | -4.59% | - | 0.69 |
01/04 | 1,340 | 1,370 | 1,310 | 1,310 | -1.5% | 3,272,900 | 4773億1711万 | -4.93% | - | 0.69 |
2015 |
12/30 | 1,340 | 1,370 | 1,330 | 1,330 | +0.76% | 2,394,200 | 4846億439万 | -3.83% | - | 0.7 |
12/29 | 1,330 | 1,340 | 1,290 | 1,320 | -0.75% | 2,029,400 | 4809億6075万 | -4.9% | - | 0.69 |
12/28 | 1,290 | 1,340 | 1,270 | 1,330 | +3.91% | 3,022,600 | 4846億439万 | -4.52% | - | 0.7 |
12/25 | 1,300 | 1,310 | 1,270 | 1,280 | -1.54% | 2,138,800 | 4663億8618万 | -8.44% | - | 0.67 |
12/24 | 1,290 | 1,320 | 1,280 | 1,300 | +2.36% | 2,968,800 | 4736億7347万 | -7.41% | - | 0.68 |
12/22 | 1,290 | 1,300 | 1,270 | 1,270 | -2.31% | 3,382,900 | 4627億4254万 | -9.93% | - | 0.67 |
12/21 | 1,300 | 1,310 | 1,280 | 1,300 | -1.52% | 5,149,300 | 4736億7347万 | -8.13% | - | 0.68 |
12/18 | 1,370 | 1,380 | 1,320 | 1,320 | -3.65% | 6,829,600 | 4809億6075万 | -7.04% | - | 0.69 |
12/17 | 1,410 | 1,430 | 1,360 | 1,370 | -0.72% | 3,850,400 | 4991億7896万 | -3.86% | - | 0.72 |
12/16 | 1,360 | 1,410 | 1,350 | 1,380 | +2.99% | 3,511,000 | 5028億2260万 | -3.43% | - | 0.72 |
12/15 | 1,360 | 1,370 | 1,330 | 1,340 | -1.47% | 4,014,900 | 4882億4804万 | -6.42% | - | 0.7 |
12/14 | 1,360 | 1,380 | 1,330 | 1,360 | -3.55% | 3,522,400 | 4955億3532万 | -5.42% | - | 0.71 |
12/11 | 1,380 | 1,420 | 1,380 | 1,410 | +2.17% | 2,945,800 | 5137億5353万 | -2.08% | - | 0.74 |
12/10 | 1,400 | 1,410 | 1,380 | 1,380 | -2.82% | 1,908,300 | 5028億2260万 | -4.3% | - | 0.72 |
12/09 | 1,420 | 1,440 | 1,410 | 1,420 | -1.39% | 2,931,700 | 5173億9717万 | -1.66% | - | 0.75 |
12/08 | 1,460 | 1,460 | 1,430 | 1,440 | -1.37% | 3,032,000 | 5246億8446万 | -0.35% | - | 0.76 |
12/07 | 1,480 | 1,480 | 1,450 | 1,460 | 0% | 2,558,600 | 5319億7174万 | +0.76% | - | 0.77 |
12/04 | 1,440 | 1,460 | 1,440 | 1,460 | -0.68% | 1,707,300 | 5319億7174万 | +0.55% | - | 0.77 |
12/03 | 1,440 | 1,470 | 1,440 | 1,470 | +2.08% | 2,144,300 | 5356億1538万 | +1.1% | - | 0.77 |
12/02 | 1,450 | 1,460 | 1,440 | 1,440 | 0% | 1,424,500 | 5246億8446万 | -1.1% | - | 0.76 |
12/01 | 1,430 | 1,440 | 1,420 | 1,440 | 0% | 2,036,900 | 5246億8446万 | -1.5% | - | 0.76 |
11/30 | 1,450 | 1,450 | 1,430 | 1,440 | 0% | 2,304,500 | 5246億8446万 | -1.84% | - | 0.76 |
11/27 | 1,450 | 1,460 | 1,440 | 1,440 | 0% | 2,180,300 | 5246億8446万 | -2.11% | - | 0.76 |
11/26 | 1,440 | 1,450 | 1,430 | 1,440 | 0% | 1,371,000 | 5246億8446万 | -2.37% | - | 0.76 |
11/25 | 1,440 | 1,460 | 1,440 | 1,440 | 0% | 1,308,500 | 5246億8446万 | -2.44% | - | 0.76 |
11/24 | 1,450 | 1,470 | 1,430 | 1,440 | -1.37% | 1,801,100 | 5246億8446万 | -2.57% | - | 0.76 |
11/20 | 1,450 | 1,470 | 1,440 | 1,460 | 0% | 1,548,900 | 5319億7174万 | -1.48% | - | 0.77 |
11/19 | 1,440 | 1,470 | 1,430 | 1,460 | +2.1% | 2,575,600 | 5319億7174万 | -1.55% | - | 0.77 |
11/18 | 1,450 | 1,460 | 1,410 | 1,430 | -0.69% | 2,147,500 | 5210億4082万 | -3.64% | - | 0.75 |
11/17 | 1,420 | 1,450 | 1,420 | 1,440 | +2.86% | 3,146,900 | 5246億8446万 | -3.29% | - | 0.76 |
11/16 | 1,400 | 1,410 | 1,380 | 1,400 | -1.41% | 2,308,700 | 5101億989万 | -6.29% | - | 0.74 |
11/13 | 1,440 | 1,440 | 1,420 | 1,420 | -2.07% | 1,522,900 | 5173億9717万 | -5.08% | - | 0.75 |
11/12 | 1,460 | 1,470 | 1,440 | 1,450 | -0.68% | 1,145,900 | 5283億2810万 | -3.27% | - | 0.76 |
11/11 | 1,470 | 1,470 | 1,440 | 1,460 | -0.68% | 1,745,700 | 5319億7174万 | -2.47% | - | 0.77 |
11/10 | 1,450 | 1,480 | 1,440 | 1,470 | 0% | 2,233,000 | 5356億1538万 | -1.61% | - | 0.77 |
11/09 | 1,440 | 1,480 | 1,430 | 1,470 | +2.8% | 3,218,100 | 5356億1538万 | -1.21% | - | 0.77 |
11/06 | 1,430 | 1,450 | 1,410 | 1,430 | -0.69% | 2,168,400 | 5210億4082万 | -3.51% | - | 0.75 |
11/05 | 1,440 | 1,460 | 1,420 | 1,440 | -0.69% | 2,687,800 | 5246億8446万 | -2.51% | - | 0.76 |
11/04 | 1,470 | 1,490 | 1,450 | 1,450 | +0.69% | 3,052,600 | 5283億2810万 | -1.36% | - | 0.76 |
11/02 | 1,460 | 1,480 | 1,430 | 1,440 | -6.49% | 4,598,800 | 5246億8446万 | -2.04% | - | 0.76 |
10/30 | 1,500 | 1,550 | 1,480 | 1,540 | +1.32% | 3,540,400 | 5611億2088万 | +4.55% | - | 0.81 |
10/29 | 1,540 | 1,550 | 1,500 | 1,520 | 0% | 4,523,600 | 5538億3359万 | +3.33% | - | 0.8 |
10/28 | 1,520 | 1,530 | 1,490 | 1,520 | 0% | 2,323,800 | 5538億3359万 | +3.26% | - | 0.8 |
10/27 | 1,590 | 1,590 | 1,520 | 1,520 | -4.4% | 3,766,200 | 5538億3359万 | +2.98% | - | 0.8 |
10/26 | 1,560 | 1,600 | 1,560 | 1,590 | +1.92% | 2,361,000 | 5793億3909万 | +7.58% | - | 0.84 |
10/23 | 1,580 | 1,590 | 1,550 | 1,560 | +1.3% | 2,655,700 | 5684億816万 | +5.69% | - | 0.82 |
10/22 | 1,510 | 1,570 | 1,500 | 1,540 | 0% | 2,828,800 | 5611億2088万 | +4.34% | - | 0.81 |
10/21 | 1,440 | 1,560 | 1,430 | 1,540 | +4.76% | 4,547,200 | 5611億2088万 | +4.19% | - | 0.81 |
10/20 | 1,490 | 1,500 | 1,450 | 1,470 | -1.34% | 2,152,900 | 5356億1538万 | -0.68% | - | 0.77 |
10/19 | 1,530 | 1,530 | 1,480 | 1,490 | -2.61% | 2,488,300 | 5429億267万 | +0.2% | - | 0.78 |
10/16 | 1,530 | 1,530 | 1,490 | 1,530 | +2% | 2,440,200 | 5574億7724万 | +2.68% | - | 0.8 |
10/15 | 1,460 | 1,520 | 1,460 | 1,500 | +0.67% | 2,940,700 | 5465億4631万 | +0.67% | - | 0.79 |
10/14 | 1,530 | 1,530 | 1,480 | 1,490 | -3.87% | 4,424,400 | 5429億267万 | -0.07% | - | 0.78 |
10/13 | 1,560 | 1,580 | 1,530 | 1,550 | -0.64% | 3,177,800 | 5647億6452万 | +3.89% | - | 0.81 |
10/09 | 1,500 | 1,560 | 1,490 | 1,560 | +6.85% | 5,965,100 | 5684億816万 | +4.63% | - | 0.82 |
10/08 | 1,470 | 1,520 | 1,450 | 1,460 | -1.35% | 4,989,500 | 5319億7174万 | -2.08% | - | 0.77 |
10/07 | 1,400 | 1,490 | 1,400 | 1,480 | +4.96% | 4,329,700 | 5392億5903万 | -1.2% | - | 0.78 |
10/06 | 1,410 | 1,450 | 1,400 | 1,410 | +2.92% | 3,163,700 | 5137億5353万 | -6.37% | - | 0.74 |
10/05 | 1,340 | 1,410 | 1,330 | 1,370 | +2.24% | 3,294,800 | 4991億7896万 | -9.39% | - | 0.72 |
10/02 | 1,290 | 1,350 | 1,270 | 1,340 | +1.52% | 3,595,000 | 4882億4804万 | -11.9% | - | 0.7 |
10/01 | 1,300 | 1,330 | 1,270 | 1,320 | +2.33% | 3,034,600 | 4809億6075万 | -13.61% | - | 0.69 |
09/30 | 1,290 | 1,310 | 1,260 | 1,290 | +0.78% | 3,966,200 | 4700億2983万 | -16.12% | - | 0.68 |
09/29 | 1,300 | 1,310 | 1,250 | 1,280 | -11.11% | 6,276,700 | 4663億8618万 | -17.63% | - | 0.67 |
09/28 | 1,490 | 1,490 | 1,440 | 1,440 | -4.64% | 2,717,800 | 5246億8446万 | -8.51% | - | 0.75 |
09/25 | 1,480 | 1,510 | 1,450 | 1,510 | +1.34% | 3,716,900 | 5501億8995万 | -4.91% | - | 0.79 |
09/24 | 1,530 | 1,530 | 1,460 | 1,490 | -3.87% | 4,039,400 | 5429億267万 | -6.93% | - | 0.78 |
09/18 | 1,580 | 1,590 | 1,550 | 1,550 | -4.32% | 3,811,600 | 5647億6452万 | -4.02% | - | 0.81 |