PER
2016/01/06~2016/06/02
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 |
06/02 | 798 | 799 | 798 | 798 | 0% | 4,600 | 41億2350万 | +28.92% | 179.28 | 0.74 |
06/01 | 798 | 799 | 798 | 798 | 0% | 6,700 | 41億2350万 | +32.56% | 179.28 | 0.74 |
05/31 | 798 | 798 | 798 | 798 | +0.13% | 41,900 | 41億2350万 | +36.41% | 179.28 | 0.74 |
05/30 | 797 | 798 | 797 | 797 | -0.13% | 13,200 | 41億1833万 | +40.56% | 179.06 | 0.74 |
05/27 | 798 | 798 | 797 | 798 | +0.13% | 18,000 | 41億2350万 | +45.09% | 179.28 | 0.74 |
05/26 | 797 | 798 | 797 | 797 | 0% | 15,000 | 41億1833万 | +49.81% | 179.06 | 0.74 |
05/25 | 797 | 798 | 797 | 797 | -0.13% | 5,100 | 41億1833万 | +54.76% | 179.06 | 0.74 |
05/24 | 797 | 798 | 797 | 798 | +0.13% | 18,800 | 41億2350万 | +60.24% | 179.28 | 0.74 |
05/23 | 798 | 798 | 797 | 797 | 0% | 21,400 | 41億1833万 | +65.7% | 179.06 | 0.74 |
05/20 | 798 | 798 | 797 | 797 | -0.13% | 38,800 | 41億1833万 | +71.77% | 179.06 | 0.74 |
05/19 | 798 | 799 | 797 | 798 | 0% | 86,700 | 41億2350万 | +78.52% | 179.28 | 0.74 |
05/18 | 798 | 799 | 797 | 798 | -0.13% | 114,400 | 41億2350万 | +85.58% | 179.28 | 0.74 |
05/17 | 798 | 799 | 797 | 799 | +14.14% | 547,800 | 41億2867万 | +93.46% | 179.5 | 0.74 |
05/16 | 700 | 700 | 700 | 700 | +16.67% | 4,400 | 36億1711万 | +76.77% | 157.26 | 0.65 |
05/13 | 600 | 600 | 600 | 600 | +20% | 900 | 31億38万 | +56.66% | 134.8 | 0.55 |
05/12 | 500 | 500 | 500 | 500 | +19.05% | 7,400 | 25億8365万 | +33.69% | 112.33 | 0.46 |
05/11 | 373 | 420 | 372 | 420 | +12.6% | 23,700 | 21億7026万 | +13.82% | 94.36 | 0.39 |
05/10 | 363 | 373 | 356 | 373 | +5.07% | 3,200 | 19億2740万 | +1.36% | 83.8 | 0.34 |
05/09 | 358 | 359 | 355 | 355 | +1.43% | 1,700 | 18億3439万 | -3.79% | 79.75 | 0.33 |
05/06 | 343 | 350 | 343 | 350 | +1.16% | 1,100 | 18億855万 | -5.41% | 78.63 | 0.32 |
05/02 | 346 | 348 | 346 | 346 | +0.58% | 800 | 17億8788万 | -6.99% | 77.73 | 0.32 |
04/28 | 361 | 366 | 343 | 344 | -6.78% | 7,700 | 17億7755万 | -8.02% | 77.28 | 0.32 |
04/27 | 361 | 369 | 361 | 369 | 0% | 200 | 19億673万 | -1.86% | 82.9 | 0.34 |
04/26 | 372 | 375 | 360 | 369 | -2.12% | 9,300 | 19億673万 | -2.38% | 82.9 | 0.34 |
04/25 | 376 | 380 | 372 | 377 | +1.34% | 4,000 | 19億4807万 | -0.26% | 84.7 | 0.35 |
04/22 | 371 | 376 | 370 | 372 | +1.36% | 1,500 | 19億2223万 | -1.33% | 83.57 | 0.34 |
04/21 | 364 | 391 | 358 | 367 | +1.94% | 43,000 | 18億9639万 | -2.65% | 82.45 | 0.34 |
04/20 | 360 | 363 | 359 | 360 | +0.56% | 3,900 | 18億6022万 | -4.51% | 80.88 | 0.33 |
04/19 | 368 | 373 | 357 | 358 | -1.65% | 9,200 | 18億4989万 | -5.04% | 80.43 | 0.33 |
04/18 | 365 | 365 | 356 | 364 | -1.62% | 5,100 | 18億8089万 | -3.45% | 81.78 | 0.34 |
04/15 | 367 | 373 | 367 | 370 | -0.54% | 1,800 | 19億1190万 | -1.86% | 83.12 | 0.34 |
04/14 | 371 | 373 | 369 | 372 | +1.36% | 7,800 | 19億2223万 | -1.33% | 83.57 | 0.34 |
04/13 | 368 | 368 | 367 | 367 | +0.27% | 700 | 18億9639万 | -2.39% | 82.45 | 0.34 |
04/12 | 369 | 369 | 366 | 366 | -1.35% | 600 | 18億9123万 | -2.92% | 82.23 | 0.34 |
04/11 | 372 | 372 | 371 | 371 | -1.07% | 400 | 19億1706万 | -1.59% | 83.35 | 0.34 |
04/08 | 372 | 375 | 370 | 375 | 0% | 800 | 19億3773万 | -0.53% | 84.25 | 0.35 |
04/07 | 375 | 375 | 375 | 375 | +1.08% | 100 | 19億3773万 | -0.27% | 84.25 | 0.35 |
04/06 | 380 | 380 | 366 | 371 | -3.64% | 2,500 | 19億1706万 | -1.33% | 83.35 | 0.34 |
04/05 | 375 | 385 | 374 | 385 | +1.05% | 8,100 | 19億8941万 | +2.94% | 86.49 | 0.36 |
04/04 | 380 | 388 | 380 | 381 | +1.6% | 700 | 19億6874万 | +2.14% | 85.6 | 0.35 |
04/01 | 390 | 390 | 365 | 375 | -3.85% | 1,300 | 19億3773万 | +0.81% | 84.25 | 0.35 |
03/31 | 390 | 390 | 390 | 390 | -0.26% | 100 | 20億1524万 | +5.12% | - | 0.36 |
03/30 | 389 | 392 | 389 | 391 | +0.51% | 1,600 | 20億2041万 | +5.96% | - | 0.36 |
03/29 | 391 | 393 | 388 | 389 | +0.26% | 1,500 | 20億1007万 | +5.99% | - | 0.36 |
03/28 | 396 | 396 | 382 | 388 | -4.67% | 1,200 | 20億491万 | +6.01% | - | 0.36 |
03/25 | 398 | 407 | 398 | 407 | +2.78% | 3,800 | 21億309万 | +11.81% | - | 0.38 |
03/24 | 401 | 405 | 394 | 396 | -2.22% | 3,300 | 20億4625万 | +9.39% | - | 0.37 |
03/23 | 380 | 448 | 380 | 405 | +8.58% | 81,400 | 20億9275万 | +12.5% | - | 0.37 |
03/22 | 374 | 383 | 373 | 373 | +1.91% | 3,200 | 19億2740万 | +4.19% | - | 0.34 |
03/18 | 369 | 374 | 366 | 366 | -1.61% | 3,000 | 18億9123万 | +2.81% | - | 0.34 |
03/17 | 363 | 376 | 363 | 372 | +3.05% | 5,400 | 19億2223万 | +4.79% | - | 0.34 |
03/16 | 358 | 369 | 358 | 361 | +1.12% | 3,400 | 18億6539万 | +1.69% | - | 0.33 |
03/15 | 360 | 361 | 357 | 357 | -1.38% | 2,100 | 18億4472万 | +0.56% | - | 0.33 |
03/14 | 363 | 378 | 360 | 362 | -0.28% | 6,500 | 18億7056万 | +1.69% | - | 0.33 |
03/11 | 361 | 363 | 361 | 363 | +1.4% | 800 | 18億7572万 | +1.68% | - | 0.34 |
03/10 | 352 | 371 | 352 | 358 | 0% | 4,200 | 18億4989万 | -0.28% | - | 0.33 |
03/09 | 363 | 363 | 358 | 358 | -5.54% | 7,200 | 18億4989万 | -0.56% | - | 0.33 |
03/08 | 379 | 379 | 379 | 379 | +2.16% | 200 | 19億5840万 | +4.7% | - | 0.35 |
03/07 | 370 | 378 | 370 | 371 | +0.27% | 5,400 | 19億1706万 | +2.2% | - | 0.34 |
03/04 | 363 | 380 | 360 | 370 | +2.78% | 5,400 | 19億1190万 | +1.65% | - | 0.34 |
03/03 | 360 | 363 | 360 | 360 | 0% | 300 | 18億6022万 | -1.64% | - | 0.33 |
03/02 | 348 | 384 | 341 | 360 | +4.35% | 4,700 | 18億6022万 | -2.17% | - | 0.33 |
03/01 | 350 | 350 | 345 | 345 | -2.27% | 900 | 17億8271万 | -6.5% | - | 0.32 |
02/29 | 346 | 354 | 346 | 353 | +1.15% | 300 | 18億2405万 | -4.85% | - | 0.33 |
02/26 | 348 | 350 | 348 | 349 | -0.57% | 500 | 18億338万 | -6.43% | - | 0.32 |
02/25 | 351 | 351 | 351 | 351 | +2.33% | 400 | 18億1372万 | -6.15% | - | 0.32 |
02/24 | 346 | 355 | 343 | 343 | -0.87% | 3,400 | 17億7238万 | -9.02% | - | 0.32 |
02/23 | 346 | 346 | 346 | 346 | -1.14% | 100 | 17億8788万 | -8.95% | - | 0.32 |
02/22 | 339 | 350 | 339 | 350 | +3.24% | 2,100 | 18億855万 | -8.62% | - | 0.32 |
02/19 | 339 | 343 | 339 | 339 | -4.51% | 1,300 | 17億5171万 | -11.95% | - | 0.31 |
02/18 | 355 | 355 | 355 | 355 | -0.56% | 100 | 18億3439万 | -8.51% | - | 0.33 |
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 |