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 |
---|
2022 | 4/1, 株式分割 1→2 |
2020 | 4/1, 株式分割 1→2 |
2018 | 1/1, 株式分割 1→2 |
2016 |
12/30 | 335 | 335 | 332 | 332 | 0% | 129,600 | 75億3720万 | +4.85% | 34.97 | 3.69 |
12/29 | 321 | 337 | 318 | 332 | +3.46% | 232,800 | 75億3720万 | +5.52% | 34.97 | 3.69 |
12/28 | 323 | 324 | 318 | 321 | -0.89% | 239,200 | 72億8492万 | +2.64% | 33.8 | 3.56 |
12/27 | 325 | 326 | 324 | 324 | -0.65% | 741,600 | 73億5011万 | +3.89% | 34.1 | 3.59 |
12/26 | 329 | 329 | 325 | 326 | -0.27% | 296,000 | 73億9830万 | +5.24% | 34.32 | 3.62 |
12/22 | 331 | 331 | 325 | 327 | -1.99% | 132,800 | 74億1814万 | +6.56% | 34.42 | 3.63 |
12/21 | 333 | 337 | 332 | 334 | +0.45% | 101,600 | 75億6838万 | +9.43% | 35.11 | 3.7 |
12/20 | 331 | 333 | 330 | 332 | +0.49% | 95,200 | 75億3436万 | +9.65% | 34.96 | 3.68 |
12/19 | 325 | 331 | 324 | 331 | +1.81% | 99,200 | 74億9751万 | +10.21% | 34.78 | 3.67 |
12/16 | 326 | 327 | 325 | 325 | -0.04% | 69,600 | 73億6429万 | +9.34% | 34.17 | 3.6 |
12/15 | 323 | 326 | 321 | 325 | +0.7% | 90,400 | 73億6712万 | +10.13% | 34.18 | 3.6 |
12/14 | 323 | 323 | 321 | 323 | 0% | 65,600 | 73億1610万 | +10.49% | 33.94 | 3.58 |
12/13 | 327 | 328 | 320 | 323 | -1.38% | 123,200 | 73億1610万 | +11.63% | 33.94 | 3.58 |
12/12 | 323 | 330 | 319 | 327 | +1.12% | 156,000 | 74億1814万 | +13.98% | 34.42 | 3.63 |
12/09 | 331 | 331 | 318 | 324 | -2.52% | 158,400 | 73億3594万 | +13.51% | 34.04 | 3.59 |
12/08 | 336 | 336 | 319 | 332 | -2.28% | 240,800 | 75億2586万 | +17.69% | 34.92 | 3.68 |
12/07 | 331 | 345 | 328 | 340 | +3.78% | 553,600 | 77億160万 | +21.29% | 35.73 | 3.77 |
12/06 | 319 | 338 | 311 | 327 | +13.14% | 1,025,600 | 74億2098万 | +18.14% | 34.43 | 3.63 |
12/05 | 290 | 291 | 289 | 289 | +0.04% | 61,600 | 65億5926万 | +5.18% | 30.43 | 3.21 |
12/02 | 293 | 295 | 289 | 289 | -0.47% | 112,800 | 65億5642万 | +5.52% | 30.42 | 3.21 |
12/01 | 292 | 294 | 291 | 291 | -0.77% | 52,800 | 65億8761万 | +6.41% | 30.56 | 3.22 |
11/30 | 292 | 294 | 292 | 293 | -0.17% | 37,600 | 66億3863万 | +7.63% | 30.8 | 3.25 |
11/29 | 291 | 297 | 288 | 293 | +1.73% | 123,200 | 66億4997万 | +8.21% | 30.85 | 3.25 |
11/28 | 285 | 290 | 284 | 288 | +1.1% | 69,600 | 65億3658万 | +7.16% | 30.33 | 3.2 |
11/25 | 288 | 298 | 283 | 285 | -0.52% | 156,000 | 64億6572万 | +6.39% | 30 | 3.16 |
11/24 | 283 | 287 | 283 | 287 | +1.51% | 111,200 | 64億9973万 | +7.35% | 30.16 | 3.18 |
11/22 | 281 | 284 | 280 | 282 | +1.76% | 82,400 | 64億336万 | +6.16% | 29.71 | 3.13 |
11/21 | 275 | 278 | 274 | 278 | +2.35% | 69,600 | 62億2576万 | +4.72% | 28.88 | 3.04 |
11/18 | 272 | 272 | 269 | 271 | +0.05% | 40,800 | 60億8274万 | +3.09% | 28.22 | 2.97 |
11/17 | 271 | 271 | 270 | 271 | -0.09% | 28,000 | 60億7993万 | +3.04% | 28.21 | 2.97 |
11/16 | 270 | 272 | 269 | 271 | +0.6% | 70,400 | 60億8554万 | +3.53% | 28.23 | 2.98 |
11/15 | 268 | 270 | 267 | 270 | +0.89% | 43,200 | 60億4909万 | +3.3% | 28.06 | 2.96 |
11/14 | 264 | 268 | 260 | 267 | +3.54% | 29,600 | 59億9580万 | +2.79% | 27.82 | 2.93 |
11/11 | 269 | 269 | 256 | 258 | -1.67% | 111,200 | 57億9108万 | -0.34% | 26.87 | 2.83 |
11/10 | 261 | 263 | 261 | 263 | +3.19% | 37,600 | 58億8924万 | +1.35% | 27.32 | 2.88 |
11/09 | 263 | 265 | 250 | 254 | -3.37% | 123,200 | 57億695万 | -1.79% | 26.48 | 2.79 |
11/08 | 267 | 267 | 263 | 263 | -0.24% | 12,800 | 59億606万 | +1.64% | 27.4 | 2.89 |
11/07 | 266 | 266 | 264 | 264 | +0.09% | 36,000 | 59億2008万 | +2.28% | 27.47 | 2.89 |
11/04 | 265 | 265 | 260 | 264 | -1.45% | 59,200 | 59億1447万 | +2.18% | 27.44 | 2.89 |
11/02 | 270 | 270 | 267 | 268 | -1.15% | 55,200 | 60億141万 | +3.68% | 27.84 | 2.93 |
11/01 | 270 | 271 | 270 | 271 | +0.23% | 28,800 | 60億7152万 | +5.3% | 28.17 | 2.97 |
10/31 | 270 | 270 | 269 | 270 | +0.79% | 31,200 | 60億5750万 | +5.47% | 28.1 | 2.96 |
10/28 | 265 | 268 | 265 | 268 | -0.19% | 48,000 | 60億982万 | +4.64% | 27.88 | 2.94 |
10/27 | 267 | 269 | 267 | 268 | +1.32% | 30,400 | 60億2104万 | +5.25% | 27.93 | 2.94 |
10/26 | 264 | 265 | 264 | 265 | +0.52% | 21,600 | 59億4252万 | +4.28% | 27.57 | 2.91 |
10/25 | 264 | 264 | 261 | 264 | +1.01% | 28,800 | 59億1167万 | +4.15% | 27.43 | 2.89 |
10/24 | 263 | 263 | 260 | 261 | +0.34% | 36,000 | 58億5278万 | +3.11% | 27.15 | 2.86 |
10/21 | 259 | 262 | 259 | 260 | 0% | 33,600 | 58億3315万 | +3.17% | 27.06 | 2.85 |
10/20 | 257 | 261 | 257 | 260 | +1.36% | 28,800 | 58億3315万 | +3.17% | 27.06 | 2.85 |
10/19 | 256 | 257 | 256 | 257 | +0.44% | 38,400 | 57億5462万 | +1.79% | 26.7 | 2.81 |
10/18 | 255 | 255 | 254 | 255 | +0.29% | 16,000 | 57億2938万 | +1.74% | 26.58 | 2.8 |
10/17 | 253 | 255 | 253 | 255 | +1.44% | 31,200 | 57億1256万 | +1.44% | 26.5 | 2.79 |
10/14 | 251 | 252 | 250 | 251 | +0.05% | 39,200 | 56億3123万 | 0% | 26.13 | 2.75 |
10/13 | 251 | 252 | 250 | 251 | +0.2% | 38,400 | 56億2843万 | +0.35% | 26.11 | 2.75 |
10/12 | 249 | 252 | 249 | 250 | +0.75% | 32,800 | 56億1721万 | +0.15% | 26.06 | 2.75 |
10/11 | 250 | 250 | 248 | 249 | +0.56% | 32,000 | 55億7514万 | -0.6% | 25.87 | 2.73 |
10/07 | 252 | 252 | 247 | 247 | -1.79% | 88,800 | 55億4429万 | -0.75% | 25.72 | 2.71 |
10/06 | 253 | 255 | 250 | 252 | -0.54% | 97,600 | 56億4525万 | +1.05% | 26.19 | 2.76 |
10/05 | 256 | 256 | 253 | 253 | -0.69% | 28,000 | 56億7610万 | +2.02% | 26.33 | 2.78 |
10/04 | 256 | 256 | 253 | 255 | -0.05% | 31,200 | 57億1536万 | +2.72% | 26.52 | 2.79 |
10/03 | 253 | 255 | 252 | 255 | +0.94% | 34,400 | 57億1817万 | +3.19% | 26.53 | 2.8 |
09/30 | 255 | 256 | 251 | 253 | -1.08% | 24,000 | 56億6488万 | +2.23% | 26.28 | 2.77 |
09/29 | 259 | 259 | 255 | 255 | -1.07% | 44,000 | 57億2658万 | +3.76% | 26.57 | 2.8 |
09/28 | 253 | 258 | 253 | 258 | +2.18% | 57,600 | 57億8828万 | +4.88% | 26.85 | 2.83 |
09/27 | 249 | 253 | 248 | 253 | +1.3% | 57,600 | 56億6488万 | +3.06% | 26.28 | 2.77 |
09/26 | 250 | 250 | 249 | 249 | -0.3% | 40,800 | 55億9197万 | +2.15% | 25.94 | 2.73 |
09/23 | 250 | 250 | 249 | 250 | +0.55% | 37,600 | 56億880万 | +2.46% | 26.02 | 2.74 |
09/21 | 247 | 249 | 247 | 249 | +0.4% | 3,200 | 55億7079万 | +2.31% | 25.85 | 2.72 |
09/20 | 248 | 249 | 245 | 248 | +0.05% | 27,200 | 55億4838万 | +1.9% | 25.74 | 2.71 |
09/16 | 248 | 253 | 248 | 248 | 0% | 36,000 | 55億4558万 | +1.85% | 25.73 | 2.71 |
09/15 | 249 | 249 | 248 | 248 | -0.95% | 10,400 | 55億4558万 | +2.27% | 25.73 | 2.71 |
09/14 | 246 | 252 | 245 | 250 | -0.35% | 30,400 | 55億9879万 | +3.25% | 25.98 | 2.74 |
09/13 | 250 | 251 | 249 | 251 | +0.25% | 12,800 | 56億1840万 | +3.62% | 26.07 | 2.75 |
09/12 | 250 | 254 | 249 | 250 | -0.2% | 27,200 | 56億440万 | +3.79% | 26 | 2.74 |
09/09 | 249 | 252 | 245 | 251 | +1.26% | 47,200 | 56億1560万 | +3.99% | 26.05 | 2.75 |
09/08 | 246 | 248 | 244 | 248 | +0.51% | 24,000 | 55億4558万 | +3.13% | 25.73 | 2.71 |
09/07 | 246 | 246 | 244 | 246 | +0.2% | 18,400 | 55億1757万 | +2.6% | 25.6 | 2.7 |
09/06 | 241 | 246 | 240 | 246 | +2.02% | 56,000 | 55億637万 | +2.82% | 25.55 | 2.69 |
09/05 | 241 | 242 | 240 | 241 | +0.36% | 21,600 | 53億9714万 | +0.78% | 25.04 | 2.64 |
09/02 | 238 | 240 | 238 | 240 | +0.73% | 4,800 | 53億7753万 | +0.42% | 24.95 | 2.63 |
09/01 | 239 | 240 | 238 | 238 | -1.04% | 15,200 | 53億3832万 | -0.31% | 24.77 | 2.61 |
08/31 | 241 | 241 | 240 | 241 | +0.84% | 6,400 | 53億9434万 | +0.73% | 25.03 | 2.64 |
08/30 | 240 | 241 | 238 | 239 | -0.52% | 31,200 | 53億4952万 | -0.1% | 24.82 | 2.62 |
08/29 | 240 | 240 | 240 | 240 | +0.31% | 9,600 | 53億7753万 | +0.42% | 24.95 | 2.63 |
08/26 | 240 | 240 | 239 | 239 | -0.42% | 17,600 | 53億6073万 | +0.1% | 24.87 | 2.62 |
08/25 | 240 | 240 | 238 | 240 | +0.16% | 24,800 | 53億8313万 | +0.52% | 24.98 | 2.63 |
08/24 | 240 | 240 | 238 | 240 | +0.1% | 20,800 | 53億7473万 | +0.79% | 24.94 | 2.63 |
08/23 | 240 | 241 | 239 | 240 | +0.84% | 38,400 | 53億6913万 | +0.68% | 24.91 | 2.63 |
08/22 | 239 | 239 | 238 | 238 | -0.47% | 8,000 | 53億1481万 | -0.16% | 24.66 | 2.6 |
08/19 | 240 | 240 | 238 | 239 | -0.37% | 12,000 | 53億3997万 | -0.1% | 24.77 | 2.61 |
08/18 | 241 | 241 | 239 | 240 | +0.21% | 10,400 | 53億5954万 | +0.26% | 24.87 | 2.62 |
08/17 | 240 | 240 | 239 | 239 | -0.36% | 20,800 | 53億4836万 | +0.47% | 24.81 | 2.62 |
08/16 | 241 | 241 | 240 | 240 | -0.05% | 17,600 | 53億6793万 | +0.84% | 24.9 | 2.62 |
08/15 | 242 | 242 | 240 | 240 | +0.1% | 24,000 | 53億7073万 | +0.89% | 24.92 | 2.63 |
08/12 | 239 | 243 | 239 | 240 | +0.31% | 37,600 | 53億6514万 | +0.79% | 24.89 | 2.62 |
08/10 | 239 | 239 | 239 | 239 | +0.26% | 32,000 | 53億4836万 | +0.47% | 24.81 | 2.62 |
08/09 | 239 | 239 | 238 | 239 | -0.1% | 7,200 | 53億3438万 | +0.21% | 24.75 | 2.61 |
08/08 | 240 | 240 | 238 | 239 | +0.63% | 11,200 | 53億3997万 | +0.32% | 24.77 | 2.61 |
08/05 | 236 | 238 | 236 | 237 | +0.48% | 16,800 | 53億642万 | -0.32% | 24.62 | 2.59 |
08/04 | 237 | 237 | 236 | 236 | -0.32% | 18,400 | 52億8126万 | -0.37% | 24.5 | 2.58 |