PER
2015/09/15~2016/02/17
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 |
02/17 | 358 | 358 | 357 | 357 | +2% | 600 | 18億4472万 | -8.46% | - | 0.33 |
02/16 | 332 | 350 | 332 | 350 | +5.74% | 1,500 | 18億855万 | -10.71% | - | 0.32 |
02/15 | 325 | 347 | 325 | 331 | -2.65% | 3,800 | 17億1037万 | -16.2% | - | 0.31 |
02/12 | 332 | 341 | 313 | 340 | -4.49% | 11,100 | 17億5688万 | -14.57% | - | 0.31 |
02/10 | 373 | 374 | 343 | 356 | -4.3% | 5,400 | 18億3955万 | -11.22% | - | 0.33 |
02/09 | 386 | 386 | 372 | 372 | -4.37% | 7,500 | 19億2223万 | -7.69% | - | 0.34 |
02/08 | 389 | 400 | 389 | 389 | -0.51% | 900 | 20億1007万 | -3.71% | - | 0.36 |
02/05 | 388 | 395 | 388 | 391 | -0.76% | 1,300 | 20億2041万 | -3.22% | - | 0.36 |
02/04 | 399 | 399 | 391 | 394 | -1.25% | 5,500 | 20億3591万 | -2.48% | - | 0.36 |
02/03 | 401 | 401 | 398 | 399 | -0.75% | 2,900 | 20億6175万 | -1.24% | - | 0.37 |
02/02 | 406 | 410 | 402 | 402 | -0.5% | 2,800 | 20億7725万 | -0.5% | - | 0.37 |
02/01 | 400 | 406 | 400 | 404 | +1.25% | 3,000 | 20億8758万 | +0.25% | - | 0.37 |
01/29 | 396 | 402 | 395 | 399 | -2.44% | 3,400 | 20億6175万 | -0.99% | - | 0.37 |
01/28 | 407 | 409 | 400 | 409 | -1.21% | 1,400 | 21億1342万 | +1.49% | - | 0.38 |
01/27 | 395 | 415 | 395 | 414 | +5.08% | 7,400 | 21億3926万 | +2.73% | - | 0.38 |
01/26 | 389 | 394 | 389 | 394 | +1.55% | 700 | 20億3591万 | -2.23% | - | 0.36 |
01/25 | 392 | 395 | 388 | 388 | -1.02% | 10,200 | 20億491万 | -3.96% | - | 0.36 |
01/22 | 387 | 392 | 387 | 392 | +0.51% | 6,500 | 20億2558万 | -3.21% | - | 0.36 |
01/21 | 395 | 400 | 390 | 390 | -5.11% | 24,500 | 20億1524万 | -4.18% | - | 0.36 |
01/20 | 427 | 427 | 406 | 411 | -4.42% | 7,600 | 21億2376万 | +0.74% | - | 0.38 |
01/19 | 404 | 430 | 403 | 430 | +5.65% | 5,000 | 22億2193万 | +5.39% | - | 0.4 |
01/18 | 417 | 417 | 396 | 407 | -2.63% | 6,500 | 21億309万 | -0.25% | - | 0.38 |
01/15 | 414 | 420 | 406 | 418 | -0.24% | 6,000 | 21億5993万 | +2.45% | - | 0.39 |
01/14 | 410 | 420 | 403 | 419 | +3.71% | 8,500 | 21億6509万 | +2.44% | - | 0.39 |
01/13 | 404 | 407 | 400 | 404 | 0% | 2,500 | 20億8758万 | -1.22% | - | 0.37 |
01/12 | 407 | 408 | 404 | 404 | -0.74% | 4,700 | 20億8758万 | -1.46% | - | 0.37 |
01/08 | 410 | 414 | 406 | 407 | -0.97% | 3,400 | 21億309万 | -0.97% | - | 0.38 |
01/07 | 411 | 411 | 411 | 411 | +0.24% | 100 | 21億2376万 | 0% | - | 0.38 |
01/06 | 406 | 410 | 404 | 410 | +1.23% | 1,800 | 21億1859万 | -0.49% | - | 0.38 |
01/05 | 401 | 405 | 400 | 405 | +0.75% | 2,500 | 20億9275万 | -1.94% | - | 0.37 |
01/04 | 400 | 408 | 400 | 402 | +1.26% | 1,700 | 20億7725万 | -3.13% | - | 0.37 |
2015 |
12/30 | 397 | 407 | 397 | 397 | +0.51% | 2,400 | 20億5141万 | -4.57% | - | 0.37 |
12/29 | 390 | 399 | 390 | 395 | +1.8% | 1,600 | 20億4108万 | -5.28% | - | 0.37 |
12/28 | 386 | 394 | 386 | 388 | -0.77% | 2,800 | 20億491万 | -7.18% | - | 0.36 |
12/25 | 399 | 400 | 388 | 391 | -1.01% | 8,300 | 20億2041万 | -6.68% | - | 0.37 |
12/24 | 400 | 402 | 395 | 395 | -1% | 9,200 | 20億4108万 | -5.95% | - | 0.37 |
12/22 | 400 | 404 | 399 | 399 | 0% | 5,100 | 20億6175万 | -5.23% | - | 0.37 |
12/21 | 411 | 411 | 398 | 399 | -2.92% | 11,600 | 20億6175万 | -5.23% | - | 0.37 |
12/18 | 410 | 411 | 410 | 411 | -0.96% | 9,600 | 21億2376万 | -2.61% | - | 0.38 |
12/17 | 416 | 424 | 415 | 415 | -0.24% | 6,200 | 21億4442万 | -1.89% | - | 0.39 |
12/16 | 420 | 420 | 416 | 416 | -0.95% | 10,100 | 21億4959万 | -1.65% | - | 0.39 |
12/15 | 422 | 427 | 418 | 420 | -0.71% | 11,200 | 21億7026万 | -0.71% | - | 0.39 |
12/14 | 421 | 426 | 420 | 423 | 0% | 6,400 | 21億8576万 | -0.24% | - | 0.4 |
12/11 | 417 | 424 | 417 | 423 | +0.71% | 5,100 | 21億8576万 | 0% | - | 0.4 |
12/10 | 416 | 422 | 415 | 420 | +0.48% | 7,400 | 21億7026万 | -0.71% | - | 0.39 |
12/09 | 422 | 423 | 415 | 418 | -0.95% | 5,200 | 21億5993万 | -1.18% | - | 0.39 |
12/08 | 424 | 426 | 422 | 422 | -0.47% | 2,100 | 21億8060万 | -0.47% | - | 0.39 |
12/07 | 425 | 435 | 424 | 424 | -0.24% | 4,300 | 21億9093万 | 0% | - | 0.4 |
12/04 | 425 | 425 | 425 | 425 | +0.24% | 300 | 21億9610万 | +0.24% | - | 0.4 |
12/03 | 426 | 426 | 424 | 424 | 0% | 300 | 21億9093万 | 0% | - | 0.4 |
12/02 | 427 | 430 | 424 | 424 | -1.4% | 3,400 | 21億9093万 | -0.24% | - | 0.4 |
12/01 | 434 | 435 | 430 | 430 | -0.69% | 3,000 | 22億2193万 | +0.94% | - | 0.4 |
11/30 | 434 | 434 | 431 | 433 | -0.23% | 13,500 | 22億3744万 | +1.41% | - | 0.4 |
11/27 | 436 | 436 | 434 | 434 | -0.46% | 2,600 | 22億4260万 | +1.64% | - | 0.41 |
11/26 | 434 | 442 | 434 | 436 | -0.46% | 1,900 | 22億5294万 | +2.11% | - | 0.41 |
11/25 | 426 | 451 | 425 | 438 | +3.3% | 11,900 | 22億6327万 | +2.58% | - | 0.41 |
11/24 | 416 | 426 | 416 | 424 | +2.42% | 3,800 | 21億9093万 | -0.93% | - | 0.4 |
11/20 | 414 | 415 | 412 | 414 | +0.49% | 1,700 | 21億3926万 | -3.5% | - | 0.39 |
11/19 | 414 | 414 | 412 | 412 | 0% | 800 | 21億2892万 | -4.19% | - | 0.38 |
11/18 | 416 | 420 | 412 | 412 | -1.2% | 5,200 | 21億2892万 | -4.63% | - | 0.38 |
11/17 | 417 | 421 | 414 | 417 | -0.48% | 4,400 | 21億5476万 | -3.92% | - | 0.39 |
11/16 | 423 | 423 | 419 | 419 | +0.24% | 700 | 21億6509万 | -3.9% | - | 0.39 |
11/13 | 422 | 422 | 418 | 418 | -0.95% | 1,800 | 21億5993万 | -4.35% | - | 0.39 |
11/12 | 422 | 422 | 422 | 422 | -0.94% | 100 | 21億8060万 | -3.43% | - | 0.39 |
11/11 | 425 | 431 | 424 | 426 | +0.24% | 3,200 | 22億126万 | -2.96% | - | 0.4 |
11/10 | 421 | 427 | 421 | 425 | 0% | 3,400 | 21億9610万 | -3.41% | - | 0.4 |
11/09 | 421 | 425 | 417 | 425 | +1.19% | 1,500 | 21億9610万 | -3.63% | - | 0.4 |
11/06 | 418 | 424 | 418 | 420 | +0.48% | 500 | 21億7026万 | -4.98% | - | 0.39 |
11/05 | 420 | 424 | 416 | 418 | -0.71% | 1,000 | 21億5993万 | -5.64% | - | 0.39 |
11/04 | 423 | 423 | 419 | 421 | -0.94% | 2,700 | 21億7543万 | -5.39% | - | 0.39 |
11/02 | 427 | 429 | 425 | 425 | -1.39% | 8,400 | 21億9610万 | -4.71% | - | 0.4 |
10/30 | 434 | 438 | 429 | 431 | +1.17% | 3,000 | 22億2710万 | -3.58% | - | 0.4 |
10/29 | 438 | 438 | 421 | 426 | -2.74% | 3,900 | 22億126万 | -4.91% | - | 0.4 |
10/28 | 437 | 440 | 437 | 438 | -0.68% | 1,300 | 22億6327万 | -2.45% | - | 0.41 |
10/27 | 440 | 441 | 434 | 441 | -0.68% | 3,600 | 22億7877万 | -2% | - | 0.41 |
10/26 | 444 | 444 | 442 | 444 | 0% | 1,300 | 22億9428万 | -1.33% | - | 0.41 |
10/23 | 442 | 452 | 438 | 444 | +1.14% | 6,500 | 22億9428万 | -1.33% | - | 0.41 |
10/22 | 440 | 444 | 439 | 439 | -0.23% | 1,800 | 22億6844万 | -2.66% | - | 0.41 |
10/21 | 444 | 448 | 433 | 440 | -0.45% | 4,500 | 22億7361万 | -2.44% | - | 0.41 |
10/20 | 440 | 442 | 440 | 442 | -1.12% | 8,600 | 22億8394万 | -2% | - | 0.41 |
10/19 | 451 | 451 | 443 | 447 | -0.89% | 900 | 23億978万 | -0.67% | - | 0.42 |
10/16 | 450 | 451 | 448 | 451 | +0.22% | 1,600 | 23億3045万 | +0.22% | - | 0.42 |
10/15 | 458 | 458 | 442 | 450 | -1.53% | 3,300 | 23億2528万 | 0% | - | 0.42 |
10/14 | 459 | 459 | 457 | 457 | -0.87% | 1,000 | 23億6145万 | +1.56% | - | 0.43 |
10/13 | 466 | 470 | 461 | 461 | +0.44% | 67,600 | 23億8212万 | +2.44% | - | 0.43 |
10/09 | 448 | 462 | 445 | 459 | +3.61% | 74,200 | 23億7179万 | +2% | - | 0.43 |
10/08 | 450 | 450 | 443 | 443 | +0.91% | 1,600 | 22億8911万 | -1.77% | - | 0.41 |
10/07 | 456 | 456 | 439 | 439 | -4.36% | 1,100 | 22億6844万 | -2.66% | - | 0.41 |
10/06 | 458 | 459 | 458 | 459 | 0% | 1,500 | 23億7179万 | +1.77% | - | 0.43 |
10/05 | 459 | 459 | 459 | 459 | +0.44% | 400 | 23億7179万 | +2% | - | 0.43 |
10/01 | 453 | 457 | 453 | 457 | +2.7% | 400 | 23億6145万 | +2.01% | - | 0.43 |
09/30 | 440 | 455 | 440 | 445 | +0.68% | 64,400 | 22億9944万 | -0.45% | - | 0.41 |
09/29 | 454 | 454 | 441 | 442 | -2.86% | 3,000 | 22億8394万 | -1.78% | - | 0.41 |
09/28 | 446 | 455 | 445 | 455 | +0.89% | 2,400 | 23億5112万 | +0.44% | - | 0.42 |
09/25 | 454 | 454 | 448 | 451 | +1.12% | 800 | 23億3045万 | -1.1% | - | 0.41 |
09/24 | 448 | 454 | 443 | 446 | -1.98% | 2,200 | 23億461万 | -3.04% | - | 0.41 |
09/18 | 458 | 460 | 447 | 455 | -0.66% | 1,500 | 23億5112万 | -1.73% | - | 0.42 |
09/17 | 456 | 458 | 452 | 458 | +0.22% | 1,100 | 23億6662万 | -1.72% | - | 0.42 |
09/16 | 457 | 457 | 457 | 457 | +0.88% | 500 | 23億6145万 | -2.35% | - | 0.42 |
09/15 | 453 | 453 | 453 | 453 | +1.8% | 100 | 23億4078万 | -3.82% | - | 0.42 |