PER
2015/11/04~2016/03/31
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 | 10/1, 株式併合 10→1 |
2016 |
03/31 | 2,310 | 2,330 | 2,240 | 2,280 | +0.44% | 304,600 | 976億4828万 | -5.43% | 19.1 | 0.59 |
03/30 | 2,380 | 2,390 | 2,260 | 2,270 | -4.22% | 286,300 | 972億1999万 | -5.73% | 19.02 | 0.59 |
03/29 | 2,360 | 2,400 | 2,340 | 2,370 | -1.66% | 238,900 | 1015億281万 | -1.5% | 19.85 | 0.61 |
03/28 | 2,390 | 2,420 | 2,340 | 2,410 | +2.99% | 147,100 | 1032億1594万 | +0.58% | 20.19 | 0.62 |
03/25 | 2,310 | 2,380 | 2,310 | 2,340 | +1.74% | 153,700 | 1002億1797万 | -1.85% | 19.6 | 0.61 |
03/24 | 2,370 | 2,380 | 2,290 | 2,300 | -4.56% | 236,300 | 985億484万 | -3.2% | 19.27 | 0.6 |
03/23 | 2,440 | 2,470 | 2,390 | 2,410 | -1.63% | 136,000 | 1032億1594万 | +1.73% | 20.19 | 0.62 |
03/22 | 2,450 | 2,480 | 2,370 | 2,450 | 0% | 279,100 | 1049億2907万 | +3.81% | 20.53 | 0.63 |
03/18 | 2,390 | 2,450 | 2,380 | 2,450 | +2.94% | 407,700 | 1049億2907万 | +4.43% | 20.53 | 0.63 |
03/17 | 2,360 | 2,410 | 2,360 | 2,380 | +1.28% | 206,600 | 1019億3110万 | +2.28% | 19.94 | 0.62 |
03/16 | 2,350 | 2,360 | 2,300 | 2,350 | -0.84% | 216,500 | 1006億4625万 | +1.56% | 19.69 | 0.61 |
03/15 | 2,440 | 2,450 | 2,340 | 2,370 | -2.47% | 247,900 | 1015億281万 | +2.86% | 19.85 | 0.61 |
03/14 | 2,410 | 2,450 | 2,400 | 2,430 | +2.53% | 170,400 | 1040億7250万 | +5.74% | 20.36 | 0.63 |
03/11 | 2,320 | 2,390 | 2,300 | 2,370 | -2.07% | 436,300 | 1015億281万 | +3.49% | 19.85 | 0.61 |
03/10 | 2,510 | 2,510 | 2,360 | 2,420 | -2.81% | 577,900 | 1036億4422万 | +5.82% | 20.27 | 0.63 |
03/09 | 2,510 | 2,530 | 2,460 | 2,490 | -4.96% | 445,900 | 1066億4220万 | +9.02% | 20.86 | 0.65 |
03/08 | 2,720 | 2,750 | 2,620 | 2,620 | -4.38% | 305,600 | 1122億986万 | +14.71% | 21.95 | 0.68 |
03/07 | 2,650 | 2,750 | 2,640 | 2,740 | +3.79% | 448,000 | 1173億4924万 | +19.81% | 22.95 | 0.71 |
03/04 | 2,510 | 2,670 | 2,500 | 2,640 | +5.18% | 329,100 | 1130億6643万 | +15.69% | 22.12 | 0.68 |
03/03 | 2,370 | 2,540 | 2,360 | 2,510 | +5.91% | 261,200 | 1074億9876万 | +10.23% | 21.03 | 0.65 |
03/02 | 2,370 | 2,400 | 2,330 | 2,370 | +2.16% | 301,700 | 1015億281万 | +3.99% | 19.85 | 0.61 |
03/01 | 2,360 | 2,370 | 2,280 | 2,320 | -1.69% | 225,700 | 993億6140万 | +1.67% | 19.44 | 0.6 |
02/29 | 2,360 | 2,430 | 2,350 | 2,360 | +0.85% | 181,000 | 1010億7453万 | +2.97% | 19.77 | 0.61 |
02/26 | 2,340 | 2,390 | 2,310 | 2,340 | +2.18% | 185,000 | 1002億1797万 | +1.96% | 19.6 | 0.61 |
02/25 | 2,260 | 2,310 | 2,230 | 2,290 | +4.09% | 191,200 | 980億7656万 | -0.13% | 19.18 | 0.59 |
02/24 | 2,220 | 2,280 | 2,190 | 2,200 | -0.45% | 201,900 | 942億2202万 | -4.18% | 18.43 | 0.57 |
02/23 | 2,210 | 2,330 | 2,200 | 2,210 | +3.27% | 377,200 | 946億5030万 | -4.08% | 18.51 | 0.57 |
02/22 | 2,100 | 2,150 | 2,060 | 2,140 | +1.42% | 151,100 | 916億5233万 | -7.4% | 17.93 | 0.55 |
02/19 | 2,110 | 2,150 | 2,030 | 2,110 | -0.94% | 215,200 | 903億6748万 | -9.17% | 17.68 | 0.55 |
02/18 | 2,160 | 2,170 | 2,100 | 2,130 | +0.47% | 338,800 | 912億2405万 | -8.82% | 17.84 | 0.55 |
02/17 | 2,160 | 2,220 | 2,060 | 2,120 | -3.2% | 283,700 | 907億9577万 | -9.83% | 17.76 | 0.55 |
02/16 | 2,130 | 2,230 | 2,090 | 2,190 | +4.29% | 350,800 | 937億9374万 | -7.36% | 18.35 | 0.57 |
02/15 | 2,100 | 2,160 | 2,060 | 2,100 | +6.6% | 415,900 | 899億3920万 | -11.84% | 17.59 | 0.54 |
02/12 | 2,000 | 2,050 | 1,960 | 1,970 | -4.83% | 438,500 | 843億7154万 | -18.09% | 16.5 | 0.51 |
02/10 | 2,150 | 2,190 | 2,040 | 2,070 | -1.43% | 248,200 | 886億5436万 | -15.02% | 17.34 | 0.54 |
02/09 | 2,130 | 2,140 | 2,050 | 2,100 | -4.98% | 398,100 | 899億3920万 | -14.74% | 17.59 | 0.54 |
02/08 | 2,180 | 2,250 | 2,100 | 2,210 | -0.9% | 513,500 | 946億5030万 | -11.24% | 18.51 | 0.57 |
02/05 | 2,050 | 2,240 | 2,040 | 2,230 | -3.04% | 793,200 | 955億687万 | -11.37% | 18.68 | 0.58 |
02/04 | 2,310 | 2,390 | 2,290 | 2,300 | -2.13% | 210,000 | 985億484万 | -9.38% | 19.27 | 0.6 |
02/03 | 2,430 | 2,430 | 2,290 | 2,350 | -5.62% | 260,700 | 1006億4625万 | -8.17% | 19.69 | 0.61 |
02/02 | 2,630 | 2,640 | 2,460 | 2,490 | -7.43% | 238,000 | 1066億4220万 | -3.34% | 20.86 | 0.65 |
02/01 | 2,630 | 2,720 | 2,630 | 2,690 | +3.46% | 141,600 | 1152億784万 | +3.78% | 22.54 | 0.7 |
01/29 | 2,560 | 2,620 | 2,510 | 2,600 | +2.77% | 178,700 | 1113億5330万 | -0.12% | 21.78 | 0.67 |
01/28 | 2,550 | 2,590 | 2,510 | 2,530 | -0.78% | 123,800 | 1083億5532万 | -3.36% | 21.2 | 0.66 |
01/27 | 2,540 | 2,560 | 2,480 | 2,550 | +4.08% | 123,700 | 1092億1189万 | -3.12% | 21.36 | 0.66 |
01/26 | 2,510 | 2,520 | 2,420 | 2,450 | -4.67% | 135,200 | 1049億2907万 | -7.44% | 20.53 | 0.63 |
01/25 | 2,520 | 2,610 | 2,480 | 2,570 | +5.33% | 263,600 | 1100億6845万 | -3.49% | 21.53 | 0.67 |
01/22 | 2,360 | 2,460 | 2,360 | 2,440 | +6.55% | 158,300 | 1045億79万 | -8.68% | 20.44 | 0.63 |
01/21 | 2,300 | 2,430 | 2,280 | 2,290 | -2.55% | 174,600 | 980億7656万 | -14.87% | 19.18 | 0.59 |
01/20 | 2,450 | 2,460 | 2,350 | 2,350 | -2.89% | 145,200 | 1006億4625万 | -13.48% | 19.69 | 0.61 |
01/19 | 2,360 | 2,430 | 2,340 | 2,420 | +2.11% | 137,700 | 1036億4422万 | -11.52% | 20.27 | 0.63 |
01/18 | 2,370 | 2,400 | 2,330 | 2,370 | -3.27% | 148,700 | 1015億281万 | -13.97% | 19.85 | 0.61 |
01/15 | 2,490 | 2,520 | 2,420 | 2,450 | +0.41% | 131,900 | 1049億2907万 | -11.74% | 20.53 | 0.63 |
01/14 | 2,430 | 2,460 | 2,360 | 2,440 | -2.01% | 225,700 | 1045億79万 | -12.67% | 20.44 | 0.63 |
01/13 | 2,530 | 2,550 | 2,450 | 2,490 | +1.22% | 197,900 | 1066億4220万 | -11.51% | 20.86 | 0.65 |
01/12 | 2,560 | 2,560 | 2,440 | 2,460 | -6.11% | 288,500 | 1053億5735万 | -13.17% | 20.61 | 0.64 |
01/08 | 2,660 | 2,680 | 2,610 | 2,620 | -2.6% | 181,300 | 1122億986万 | -8.2% | 21.95 | 0.68 |
01/07 | 2,740 | 2,750 | 2,670 | 2,690 | -2.18% | 215,600 | 1152億784万 | -6.27% | 22.54 | 0.7 |
01/06 | 2,760 | 2,800 | 2,710 | 2,750 | +0.36% | 228,700 | 1177億7753万 | -4.51% | 23.04 | 0.71 |
01/05 | 2,730 | 2,770 | 2,670 | 2,740 | -1.44% | 361,100 | 1173億4924万 | -5.16% | 22.95 | 0.71 |
01/04 | 2,830 | 2,880 | 2,760 | 2,780 | -2.46% | 142,500 | 1190億6237万 | -4.01% | 23.29 | 0.72 |
2015 |
12/30 | 2,800 | 2,900 | 2,800 | 2,850 | +2.52% | 179,900 | 1220億6035万 | -1.79% | 23.88 | 0.74 |
12/29 | 2,760 | 2,790 | 2,690 | 2,780 | -1.77% | 255,200 | 1190億6237万 | -4.27% | 23.29 | 0.72 |
12/28 | 2,790 | 2,860 | 2,770 | 2,830 | +2.17% | 197,300 | 1212億378万 | -2.62% | 23.71 | 0.73 |
12/25 | 2,870 | 2,920 | 2,730 | 2,770 | -3.82% | 208,500 | 1186億3409万 | -4.68% | 23.21 | 0.72 |
12/24 | 2,950 | 2,980 | 2,880 | 2,880 | -3.03% | 203,500 | 1233億4519万 | -0.89% | 24.13 | 0.75 |
12/22 | 2,980 | 3,010 | 2,950 | 2,970 | -0.34% | 254,400 | 1271億9973万 | +2.27% | 24.88 | 0.77 |
12/21 | 2,870 | 3,000 | 2,850 | 2,980 | +3.11% | 432,600 | 1276億2801万 | +3.01% | 24.97 | 0.77 |
12/18 | 2,870 | 2,980 | 2,870 | 2,890 | -0.69% | 258,700 | 1237億7347万 | +0.24% | 24.21 | 0.75 |
12/17 | 2,900 | 2,960 | 2,890 | 2,910 | +1.75% | 156,200 | 1246億3004万 | +1.15% | 24.38 | 0.75 |
12/16 | 2,820 | 2,890 | 2,800 | 2,860 | +2.88% | 147,100 | 1224億8863万 | -0.35% | 23.96 | 0.74 |
12/15 | 2,910 | 2,910 | 2,760 | 2,780 | -3.81% | 238,200 | 1190億6237万 | -3% | 23.29 | 0.72 |
12/14 | 2,860 | 2,910 | 2,830 | 2,890 | -1.7% | 237,700 | 1237億7347万 | +0.87% | 24.21 | 0.75 |
12/11 | 2,870 | 2,950 | 2,860 | 2,940 | +3.52% | 241,200 | 1259億1488万 | +2.73% | 24.63 | 0.76 |
12/10 | 2,900 | 2,930 | 2,840 | 2,840 | -2.74% | 177,100 | 1216億3206万 | -0.35% | 23.79 | 0.74 |
12/09 | 2,820 | 2,940 | 2,820 | 2,920 | +1.39% | 208,600 | 1250億5832万 | +3.03% | 24.46 | 0.76 |
12/08 | 2,910 | 2,920 | 2,850 | 2,880 | -1.37% | 131,600 | 1233億4519万 | +2.49% | 24.13 | 0.75 |
12/07 | 2,940 | 2,960 | 2,910 | 2,920 | 0% | 96,600 | 1250億5832万 | +4.66% | 24.46 | 0.76 |
12/04 | 2,970 | 3,000 | 2,890 | 2,920 | -1.68% | 225,700 | 1250億5832万 | +5.49% | 24.46 | 0.76 |
12/03 | 2,950 | 3,000 | 2,950 | 2,970 | -1% | 145,200 | 1271億9973万 | +8.28% | 24.88 | 0.77 |
12/02 | 3,000 | 3,020 | 2,960 | 3,000 | 0% | 152,600 | 1284億8458万 | +10.46% | 25.13 | 0.78 |
12/01 | 2,970 | 3,000 | 2,950 | 3,000 | +1.35% | 132,500 | 1284億8458万 | +11.52% | 25.13 | 0.78 |
11/30 | 2,950 | 2,990 | 2,940 | 2,960 | 0% | 189,600 | 1267億7145万 | +11.19% | 24.8 | 0.77 |
11/27 | 2,930 | 3,020 | 2,930 | 2,960 | +1.02% | 234,600 | 1267億7145万 | +12.38% | 24.8 | 0.77 |
11/26 | 2,930 | 2,940 | 2,910 | 2,930 | +0.69% | 141,900 | 1254億8660万 | +12.52% | 24.55 | 0.76 |
11/25 | 2,900 | 2,930 | 2,890 | 2,910 | +0.34% | 123,300 | 1246億3004万 | +13.14% | 24.38 | 0.75 |
11/24 | 2,860 | 2,900 | 2,830 | 2,900 | +2.47% | 170,800 | 1242億176万 | +13.99% | 24.3 | 0.75 |
11/20 | 2,870 | 2,870 | 2,790 | 2,830 | -0.7% | 161,900 | 1212億378万 | +12.26% | 23.71 | 0.73 |
11/19 | 2,820 | 2,870 | 2,780 | 2,850 | +3.26% | 244,700 | 1220億6035万 | +14.09% | 23.88 | 0.74 |
11/18 | 2,820 | 2,820 | 2,730 | 2,760 | -2.13% | 238,100 | 1182億581万 | +11.65% | 23.12 | 0.72 |
11/17 | 2,780 | 2,840 | 2,760 | 2,820 | +4.06% | 279,300 | 1207億7550万 | +14.96% | 23.63 | 0.73 |
11/16 | 2,650 | 2,740 | 2,640 | 2,710 | -0.73% | 149,800 | 1160億6440万 | +11.52% | 22.7 | 0.7 |
11/13 | 2,700 | 2,750 | 2,630 | 2,730 | -0.36% | 244,800 | 1169億2096万 | +13.42% | 22.87 | 0.71 |
11/12 | 2,700 | 2,760 | 2,690 | 2,740 | +0.74% | 175,800 | 1173億4924万 | +14.93% | 22.96 | 0.71 |
11/11 | 2,780 | 2,780 | 2,690 | 2,720 | -2.16% | 165,900 | 1164億9268万 | +15.35% | 22.79 | 0.7 |
11/10 | 2,700 | 2,800 | 2,680 | 2,780 | +1.09% | 244,800 | 1190億6237万 | +19.21% | 23.29 | 0.72 |
11/09 | 2,730 | 2,780 | 2,710 | 2,750 | -1.79% | 481,900 | 1177億7753万 | +19.51% | 23.04 | 0.71 |
11/06 | 2,670 | 2,830 | 2,650 | 2,800 | +6.06% | 1,052,300 | 1199億1894万 | +23.4% | 23.46 | 0.73 |
11/05 | 2,590 | 2,660 | 2,570 | 2,640 | +8.2% | 813,800 | 1130億6643万 | +18.17% | 22.12 | 0.68 |
11/04 | 2,380 | 2,490 | 2,380 | 2,440 | +4.27% | 491,900 | 1045億79万 | +10.71% | 20.44 | 0.63 |