PER
2015/10/14~2016/03/31
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 |
---|
2021 | 12/21, 株式分割 1→4 |
2016 | 12/20, 株式分割 1→2 |
2016 |
03/31 | 294 | 294 | 288 | 288 | -3.16% | 8,000 | 33億8330万 | -1.54% | 6.82 | 0.76 |
03/30 | 297 | 297 | 297 | 297 | -0.63% | 800 | 34億9362万 | +1.67% | 7.04 | 0.79 |
03/29 | 299 | 299 | 299 | 299 | -1.44% | 800 | 35億1569万 | +2.66% | 7.09 | 0.79 |
03/28 | 303 | 303 | 303 | 303 | +2.11% | 3,200 | 35億6717万 | +4.53% | 7.19 | 0.8 |
03/25 | 300 | 300 | 297 | 297 | -1.66% | 2,400 | 34億9362万 | +2.37% | 7.04 | 0.79 |
03/24 | 303 | 303 | 301 | 302 | -0.21% | 10,400 | 35億5246万 | +4.09% | 7.16 | 0.8 |
03/23 | 302 | 303 | 302 | 303 | +0.21% | 2,400 | 35億5982万 | +4.31% | 7.18 | 0.8 |
03/22 | 300 | 302 | 300 | 302 | +0.63% | 4,800 | 35億5246万 | +4.09% | 7.16 | 0.8 |
03/18 | 296 | 300 | 296 | 300 | +3.36% | 12,800 | 35億3040万 | +3.45% | 7.12 | 0.8 |
03/17 | 296 | 296 | 290 | 290 | -0.17% | 7,200 | 34億1566万 | +0.09% | 6.89 | 0.77 |
03/16 | 297 | 297 | 289 | 291 | -2.35% | 18,400 | 34億2154万 | +0.26% | 6.9 | 0.77 |
03/15 | 298 | 298 | 293 | 298 | +0.04% | 27,200 | 35億392万 | +2.67% | 7.06 | 0.79 |
03/14 | 292 | 298 | 292 | 298 | +3.52% | 24,800 | 35億245万 | +2.63% | 7.06 | 0.79 |
03/11 | 288 | 288 | 288 | 288 | 0% | 1,600 | 33億8330万 | -0.52% | 6.82 | 0.76 |
03/09 | 288 | 288 | 288 | 288 | -1.63% | 800 | 33億8330万 | -0.52% | 6.82 | 0.76 |
03/08 | 292 | 292 | 292 | 292 | -0.04% | 800 | 34億3919万 | +1.12% | 6.93 | 0.78 |
03/07 | 288 | 292 | 288 | 292 | +1.7% | 1,600 | 34億4066万 | +1.17% | 6.94 | 0.78 |
03/02 | 288 | 288 | 288 | 288 | +2% | 14,400 | 33億8330万 | -0.17% | 6.82 | 0.76 |
03/01 | 278 | 282 | 277 | 282 | -2.8% | 14,400 | 33億1710万 | -2.47% | 6.69 | 0.75 |
02/29 | 294 | 294 | 290 | 290 | -0.43% | 4,800 | 34億1272万 | +0.35% | 6.88 | 0.77 |
02/26 | 295 | 295 | 290 | 291 | +3.28% | 6,400 | 34億2743万 | +0.78% | 6.91 | 0.77 |
02/19 | 282 | 282 | 282 | 282 | 0% | 2,400 | 33億1857万 | -2.42% | 6.69 | 0.75 |
02/18 | 288 | 288 | 281 | 282 | +2.08% | 4,800 | 33億1857万 | -2.76% | 6.69 | 0.75 |
02/17 | 277 | 277 | 276 | 276 | -1.82% | 3,200 | 32億5091万 | -4.74% | 6.55 | 0.73 |
02/16 | 275 | 281 | 275 | 281 | 0% | 1,600 | 33億1122万 | -3.31% | 6.68 | 0.75 |
02/15 | 275 | 281 | 275 | 281 | +2.32% | 10,400 | 33億1122万 | -3.64% | 6.68 | 0.75 |
02/12 | 292 | 292 | 272 | 275 | -4.35% | 19,200 | 32億3620万 | -5.82% | 6.52 | 0.73 |
02/10 | 300 | 300 | 288 | 288 | -3.12% | 10,400 | 33億8330万 | -1.88% | 6.82 | 0.76 |
02/09 | 297 | 297 | 291 | 297 | -0.38% | 9,600 | 34億9215万 | +0.94% | 7.04 | 0.79 |
02/08 | 294 | 298 | 294 | 298 | 0% | 2,400 | 35億539万 | +1.66% | 7.07 | 0.79 |
02/05 | 294 | 298 | 294 | 298 | -0.04% | 4,800 | 35億539万 | +1.66% | 7.07 | 0.79 |
02/04 | 298 | 298 | 298 | 298 | 0% | 800 | 35億686万 | +1.36% | 7.07 | 0.79 |
02/03 | 298 | 298 | 297 | 298 | -1.28% | 10,400 | 35億686万 | +1.36% | 7.07 | 0.79 |
02/02 | 300 | 302 | 300 | 302 | +4.82% | 15,200 | 35億5246万 | +2.68% | 7.16 | 0.8 |
02/01 | 294 | 294 | 287 | 288 | -1.96% | 8,000 | 33億8918万 | -2.04% | 6.83 | 0.76 |
01/29 | 298 | 298 | 294 | 294 | -1.55% | 2,400 | 34億5685万 | -0.42% | 6.97 | 0.78 |
01/27 | 300 | 300 | 298 | 298 | +3.69% | 4,800 | 35億1127万 | +1.14% | 7.08 | 0.79 |
01/26 | 288 | 288 | 288 | 288 | +0.09% | 11,200 | 33億8624万 | -2.46% | 6.83 | 0.76 |
01/22 | 288 | 288 | 288 | 288 | +2.68% | 800 | 33億8330万 | -2.87% | 6.82 | 0.76 |
01/21 | 282 | 283 | 280 | 280 | -1.1% | 9,600 | 32億9504万 | -5.72% | 6.64 | 0.74 |
01/20 | 284 | 284 | 283 | 283 | 0% | 71,200 | 33億3181万 | -4.99% | 6.72 | 0.75 |
01/18 | 288 | 288 | 281 | 283 | -4.83% | 14,400 | 33億3181万 | -5.31% | 6.72 | 0.75 |
01/15 | 298 | 298 | 298 | 298 | +1.93% | 4,800 | 35億98万 | -1.16% | 7.06 | 0.79 |
01/14 | 292 | 292 | 292 | 292 | +0.21% | 1,600 | 34億3478万 | -3.35% | 6.92 | 0.77 |
01/12 | 291 | 292 | 291 | 291 | -0.89% | 9,600 | 34億2743万 | -3.88% | 6.91 | 0.77 |
01/08 | 294 | 294 | 294 | 294 | 0% | 2,400 | 34億5832万 | -3.65% | 6.97 | 0.78 |
01/07 | 294 | 294 | 294 | 294 | -2.04% | 5,600 | 34億5832万 | -3.96% | 6.97 | 0.78 |
01/06 | 300 | 300 | 300 | 300 | 0% | 800 | 35億3040万 | -2.28% | 7.12 | 0.8 |
01/05 | 299 | 300 | 291 | 300 | +1.95% | 15,200 | 35億3040万 | -2.91% | 7.12 | 0.8 |
01/04 | 288 | 299 | 288 | 294 | +0.09% | 19,200 | 34億6273万 | -4.77% | 6.98 | 0.78 |
2015 |
12/30 | 300 | 300 | 294 | 294 | -0.34% | 4,800 | 34億5979万 | -5.47% | 6.97 | 0.78 |
12/29 | 300 | 300 | 295 | 295 | -1.34% | 4,800 | 34億7156万 | -5.45% | 7 | 0.78 |
12/28 | 287 | 299 | 286 | 299 | +3.28% | 38,400 | 35億1863万 | -4.17% | 7.09 | 0.79 |
12/25 | 295 | 295 | 287 | 290 | -2.48% | 30,400 | 34億683万 | -7.51% | 6.87 | 0.77 |
12/24 | 298 | 299 | 288 | 297 | -1.45% | 24,800 | 34億9362万 | -5.45% | 7.04 | 0.79 |
12/22 | 303 | 304 | 300 | 301 | +0.42% | 16,800 | 35億4511万 | -4.37% | 7.15 | 0.8 |
12/21 | 302 | 306 | 300 | 300 | -1.23% | 20,000 | 35億3040万 | -5.06% | 7.12 | 0.8 |
12/18 | 306 | 306 | 302 | 304 | -0.86% | 12,000 | 35億7453万 | -4.18% | 7.21 | 0.81 |
12/17 | 311 | 311 | 306 | 306 | -1.61% | 10,400 | 36億542万 | -3.05% | 7.27 | 0.81 |
12/16 | 300 | 312 | 300 | 311 | +2.76% | 8,800 | 36億6426万 | -1.15% | 7.39 | 0.83 |
12/15 | 300 | 304 | 300 | 303 | +1.85% | 4,800 | 35億6570万 | -3.5% | 7.19 | 0.8 |
12/14 | 300 | 300 | 298 | 298 | -2.02% | 5,600 | 35億98万 | -4.95% | 7.06 | 0.79 |
12/11 | 306 | 306 | 298 | 304 | -1.02% | 17,600 | 35億7305万 | -3% | 7.2 | 0.81 |
12/10 | 310 | 310 | 306 | 307 | -1.84% | 6,400 | 36億983万 | -1.68% | 7.28 | 0.81 |
12/09 | 314 | 314 | 313 | 313 | -1.57% | 8,000 | 36億7750万 | +0.16% | 7.41 | 0.83 |
12/07 | 324 | 324 | 318 | 318 | +1.2% | 3,200 | 37億3634万 | +2.09% | 7.53 | 0.84 |
12/04 | 313 | 315 | 313 | 314 | -2.71% | 8,800 | 36億9221万 | +1.21% | 7.44 | 0.83 |
12/03 | 323 | 323 | 323 | 323 | -0.77% | 4,800 | 37億9518万 | +4.03% | 7.65 | 0.86 |
12/02 | 325 | 325 | 322 | 325 | -2% | 14,400 | 38億2460万 | +5.52% | 7.71 | 0.86 |
12/01 | 328 | 333 | 325 | 332 | +0.19% | 13,600 | 39億256万 | +8.02% | 7.87 | 0.88 |
11/30 | 332 | 332 | 320 | 331 | 0% | 7,200 | 38億9520万 | +8.17% | 7.85 | 0.88 |
11/27 | 331 | 331 | 326 | 331 | +1.61% | 7,200 | 38億9520万 | +8.88% | 7.85 | 0.88 |
11/26 | 325 | 326 | 319 | 326 | +0.62% | 15,200 | 38億3342万 | +7.51% | 7.73 | 0.86 |
11/25 | 318 | 324 | 312 | 324 | 0% | 8,800 | 38億989万 | +7.2% | 7.68 | 0.86 |
11/24 | 322 | 326 | 309 | 324 | +0.5% | 20,800 | 38億989万 | +7.56% | 7.68 | 0.86 |
11/20 | 315 | 322 | 315 | 322 | +2.87% | 3,200 | 37億9076万 | +7.38% | 7.64 | 0.85 |
11/19 | 318 | 319 | 313 | 313 | -0.79% | 12,800 | 36億8485万 | +4.72% | 7.43 | 0.83 |
11/18 | 325 | 325 | 315 | 316 | -1.52% | 4,000 | 37億1427万 | +5.91% | 7.49 | 0.84 |
11/17 | 325 | 333 | 320 | 321 | +0.59% | 14,400 | 37億7164万 | +7.91% | 7.6 | 0.85 |
11/16 | 310 | 319 | 304 | 319 | -0.04% | 12,800 | 37億4957万 | +8.01% | 7.56 | 0.85 |
11/13 | 323 | 330 | 319 | 319 | -1.43% | 46,400 | 37億5105万 | +8.42% | 7.56 | 0.85 |
11/12 | 299 | 338 | 296 | 323 | +14.62% | 214,400 | 38億547万 | +10.37% | 7.67 | 0.86 |
11/11 | 281 | 282 | 281 | 282 | -0.31% | 10,400 | 33億2004万 | -3.38% | 6.69 | 0.75 |
11/10 | 284 | 284 | 283 | 283 | -0.22% | 6,400 | 33億3034万 | -3.08% | 6.71 | 0.75 |
11/09 | 285 | 286 | 283 | 284 | +0.4% | 11,200 | 33億3769万 | -2.87% | 6.73 | 0.75 |
11/06 | 284 | 284 | 281 | 283 | -0.04% | 12,800 | 33億2446万 | -3.25% | 6.7 | 0.75 |
11/05 | 285 | 285 | 281 | 283 | -1.48% | 20,000 | 33億2593万 | -3.21% | 6.7 | 0.75 |
11/04 | 287 | 290 | 287 | 287 | -3.97% | 39,200 | 33億7594万 | -1.76% | 6.81 | 0.76 |
11/02 | 299 | 303 | 299 | 299 | -0.21% | 14,400 | 35億1569万 | +2.31% | 7.09 | 0.79 |
10/30 | 300 | 300 | 297 | 299 | +1.01% | 4,000 | 35億2304万 | +2.88% | 7.1 | 0.79 |
10/29 | 299 | 299 | 296 | 296 | +0.13% | 20,800 | 34億8774万 | +1.85% | 7.03 | 0.79 |
10/27 | 300 | 300 | 296 | 296 | +0.04% | 14,400 | 34億8332万 | +2.07% | 7.02 | 0.79 |
10/26 | 299 | 299 | 295 | 296 | -0.92% | 11,200 | 34億8185万 | +2.03% | 7.02 | 0.78 |
10/23 | 295 | 299 | 295 | 299 | +1.66% | 12,800 | 35億1421万 | +2.97% | 7.08 | 0.79 |
10/22 | 294 | 294 | 294 | 294 | 0% | 1,600 | 34億5685万 | +1.64% | 6.97 | 0.78 |
10/21 | 294 | 294 | 294 | 294 | 0% | 800 | 34億5685万 | +1.64% | 6.97 | 0.78 |
10/20 | 294 | 294 | 294 | 294 | 0% | 800 | 34億5685万 | +2% | 6.97 | 0.78 |
10/19 | 294 | 294 | 294 | 294 | -2.04% | 4,800 | 34億5685万 | +2.35% | 6.97 | 0.78 |
10/16 | 300 | 300 | 300 | 300 | 0% | 4,000 | 35億2892万 | +4.49% | 7.11 | 0.8 |
10/14 | 299 | 300 | 299 | 300 | +0.38% | 10,400 | 35億2892万 | +4.49% | 7.11 | 0.8 |