PER
2016/07/15~2016/12/12
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 5→1 |
2016 |
12/12 | 2,975 | 2,975 | 2,910 | 2,920 | -1.68% | 13,400 | 411億2774万 | +0.76% | 65.5 | 0.81 |
12/09 | 2,965 | 2,975 | 2,920 | 2,970 | +0.17% | 20,200 | 418億3199万 | +2.63% | 66.62 | 0.82 |
12/08 | 2,915 | 2,980 | 2,865 | 2,965 | +2.95% | 18,400 | 417億6156万 | +2.7% | 66.51 | 0.82 |
12/07 | 2,885 | 2,900 | 2,870 | 2,880 | +1.59% | 10,800 | 405億6435万 | -0.14% | 64.6 | 0.8 |
12/06 | 2,850 | 2,850 | 2,775 | 2,835 | -1.39% | 19,000 | 399億3053万 | -1.7% | 63.59 | 0.78 |
12/05 | 2,950 | 2,950 | 2,865 | 2,875 | -2.54% | 10,000 | 404億9392万 | -0.38% | 64.49 | 0.8 |
12/02 | 2,945 | 2,955 | 2,935 | 2,950 | -0.67% | 6,200 | 415億5029万 | +2.29% | 66.17 | 0.82 |
12/01 | 2,940 | 2,970 | 2,880 | 2,970 | +2.24% | 20,600 | 418億3199万 | +3.23% | 66.62 | 0.82 |
11/30 | 2,940 | 2,940 | 2,905 | 2,905 | -1.19% | 9,400 | 409億1647万 | +1.25% | 65.16 | 0.8 |
11/29 | 2,945 | 2,950 | 2,895 | 2,940 | -0.17% | 7,600 | 414億944万 | +2.65% | 65.95 | 0.81 |
11/28 | 2,910 | 2,950 | 2,910 | 2,945 | -0.17% | 10,200 | 414億7986万 | +3.12% | 66.06 | 0.81 |
11/25 | 2,970 | 2,975 | 2,900 | 2,950 | 0% | 12,800 | 415億5029万 | +3.55% | 66.17 | 0.82 |
11/24 | 2,985 | 2,985 | 2,935 | 2,950 | -1.01% | 7,600 | 415億5029万 | +3.84% | 66.17 | 0.82 |
11/22 | 2,985 | 2,995 | 2,950 | 2,980 | -0.33% | 9,200 | 419億7283万 | +5.26% | 66.85 | 0.82 |
11/21 | 2,980 | 2,995 | 2,975 | 2,990 | +0.34% | 9,600 | 421億1368万 | +6.14% | 67.07 | 0.83 |
11/18 | 2,960 | 3,000 | 2,950 | 2,980 | +1.02% | 22,600 | 419億7283万 | +6.43% | 66.85 | 0.82 |
11/17 | 2,865 | 2,950 | 2,860 | 2,950 | +2.61% | 23,200 | 415億5029万 | +5.96% | 66.17 | 0.82 |
11/16 | 2,875 | 2,875 | 2,835 | 2,875 | +0.35% | 13,400 | 404億9392万 | +3.83% | 64.49 | 0.8 |
11/15 | 2,825 | 2,865 | 2,785 | 2,865 | +0.53% | 13,400 | 403億5308万 | +3.88% | 64.27 | 0.79 |
11/14 | 2,815 | 2,875 | 2,815 | 2,850 | +1.24% | 17,800 | 401億4180万 | +3.83% | 63.93 | 0.79 |
11/11 | 2,860 | 2,860 | 2,780 | 2,815 | +0.54% | 24,800 | 396億4883万 | +2.93% | 63.14 | 0.78 |
11/10 | 2,790 | 2,805 | 2,740 | 2,800 | +5.07% | 14,800 | 394億3756万 | +2.71% | 62.81 | 0.77 |
11/09 | 2,815 | 2,815 | 2,665 | 2,665 | -4.99% | 22,400 | 375億3611万 | -1.91% | 59.78 | 0.74 |
11/08 | 2,840 | 2,840 | 2,800 | 2,805 | -0.71% | 4,400 | 395億799万 | +3.43% | 62.92 | 0.78 |
11/07 | 2,830 | 2,865 | 2,815 | 2,825 | 0% | 11,800 | 397億8968万 | +4.59% | 63.37 | 0.78 |
11/04 | 2,745 | 2,830 | 2,735 | 2,825 | +1.25% | 13,800 | 397億8968万 | +4.98% | 63.37 | 0.78 |
11/02 | 2,835 | 2,860 | 2,765 | 2,790 | -3.13% | 19,200 | 392億9671万 | +4.1% | 62.58 | 0.77 |
11/01 | 2,890 | 2,895 | 2,865 | 2,880 | -0.52% | 8,600 | 405億6435万 | +7.87% | 64.6 | 0.8 |
10/31 | 2,895 | 2,930 | 2,880 | 2,895 | +0.7% | 27,200 | 407億7562万 | +9% | 64.94 | 0.8 |
10/28 | 2,845 | 2,925 | 2,845 | 2,875 | +1.59% | 75,400 | 404億9392万 | +8.82% | 64.49 | 0.8 |
10/27 | 2,775 | 2,830 | 2,760 | 2,830 | +2.17% | 16,400 | 398億6011万 | +7.6% | 63.48 | 0.78 |
10/26 | 2,765 | 2,775 | 2,740 | 2,770 | -0.36% | 9,800 | 390億1502万 | +5.89% | 62.13 | 0.77 |
10/25 | 2,790 | 2,840 | 2,760 | 2,780 | 0% | 19,800 | 391億5586万 | +6.72% | 62.36 | 0.77 |
10/24 | 2,730 | 2,780 | 2,715 | 2,780 | +1.65% | 13,800 | 391億5586万 | +7.21% | 62.36 | 0.77 |
10/21 | 2,790 | 2,795 | 2,730 | 2,735 | -1.44% | 10,600 | 385億2205万 | +5.97% | 61.35 | 0.76 |
10/20 | 2,740 | 2,775 | 2,735 | 2,775 | +1.28% | 19,600 | 390億8544万 | +7.89% | 62.25 | 0.77 |
10/19 | 2,690 | 2,745 | 2,690 | 2,740 | +1.86% | 20,400 | 385億9247万 | +6.99% | 61.46 | 0.76 |
10/18 | 2,620 | 2,700 | 2,605 | 2,690 | +2.28% | 22,400 | 378億8823万 | +5.32% | 60.34 | 0.74 |
10/17 | 2,580 | 2,640 | 2,580 | 2,630 | +1.74% | 10,600 | 370億4314万 | +3.22% | 58.99 | 0.73 |
10/14 | 2,580 | 2,595 | 2,580 | 2,585 | +0.39% | 5,400 | 364億932万 | +1.77% | 57.98 | 0.71 |
10/13 | 2,580 | 2,610 | 2,555 | 2,575 | 0% | 22,800 | 362億6847万 | +1.66% | 57.76 | 0.71 |
10/12 | 2,550 | 2,610 | 2,545 | 2,575 | -0.58% | 14,400 | 362億6847万 | +1.98% | 57.76 | 0.71 |
10/11 | 2,555 | 2,595 | 2,525 | 2,590 | +1.37% | 12,600 | 364億7974万 | +2.82% | 58.1 | 0.72 |
10/07 | 2,600 | 2,615 | 2,535 | 2,555 | -1.73% | 10,400 | 359億8677万 | +1.79% | 57.31 | 0.71 |
10/06 | 2,580 | 2,625 | 2,580 | 2,600 | +0.78% | 17,600 | 366億2059万 | +3.96% | 58.32 | 0.72 |
10/05 | 2,545 | 2,580 | 2,545 | 2,580 | +0.58% | 9,200 | 363億3890万 | +3.49% | 57.87 | 0.71 |
10/04 | 2,550 | 2,565 | 2,520 | 2,565 | +0.59% | 9,000 | 361億2762万 | +3.3% | 57.54 | 0.71 |
10/03 | 2,565 | 2,565 | 2,530 | 2,550 | +0.59% | 8,800 | 359億1635万 | +3.11% | 57.2 | 0.71 |
09/30 | 2,520 | 2,555 | 2,520 | 2,535 | -1.74% | 10,000 | 357億508万 | +2.88% | 56.85 | 0.7 |
09/29 | 2,535 | 2,585 | 2,530 | 2,580 | +1.98% | 8,200 | 363億3890万 | +5.09% | 57.86 | 0.71 |
09/28 | 2,575 | 2,575 | 2,525 | 2,530 | -0.98% | 14,400 | 356億3465万 | +3.43% | 56.73 | 0.7 |
09/27 | 2,495 | 2,555 | 2,475 | 2,555 | +0.79% | 18,000 | 359億8677万 | +4.8% | 57.3 | 0.71 |
09/26 | 2,535 | 2,535 | 2,500 | 2,535 | +0.2% | 8,200 | 357億508万 | +4.36% | 56.85 | 0.7 |
09/23 | 2,540 | 2,560 | 2,495 | 2,530 | -1.56% | 25,000 | 356億3465万 | +4.59% | 56.73 | 0.7 |
09/21 | 2,460 | 2,575 | 2,460 | 2,570 | +3.42% | 14,400 | 361億9805万 | +6.64% | 57.63 | 0.71 |
09/20 | 2,465 | 2,515 | 2,455 | 2,485 | -1% | 25,800 | 350億84万 | +3.54% | 55.73 | 0.69 |
09/16 | 2,490 | 2,515 | 2,465 | 2,510 | +1.41% | 21,400 | 353億5296万 | +4.71% | 56.29 | 0.69 |
09/15 | 2,440 | 2,500 | 2,440 | 2,475 | 0% | 7,200 | 348億5999万 | +3.6% | 55.5 | 0.68 |
09/14 | 2,460 | 2,505 | 2,440 | 2,475 | -1% | 24,400 | 348億5999万 | +3.51% | 55.5 | 0.68 |
09/13 | 2,550 | 2,560 | 2,470 | 2,500 | -0.6% | 8,200 | 352億1211万 | +4.25% | 56.06 | 0.69 |
09/12 | 2,530 | 2,550 | 2,475 | 2,515 | -2.14% | 7,400 | 354億2338万 | +4.57% | 56.4 | 0.7 |
09/09 | 2,565 | 2,575 | 2,545 | 2,570 | +1.18% | 14,200 | 361億9805万 | +6.73% | 57.63 | 0.71 |
09/08 | 2,410 | 2,565 | 2,410 | 2,540 | +4.53% | 22,800 | 357億7550万 | +5.53% | 56.96 | 0.7 |
09/07 | 2,385 | 2,440 | 2,380 | 2,430 | +1.04% | 10,400 | 342億2617万 | +1.04% | 54.49 | 0.67 |
09/06 | 2,380 | 2,415 | 2,380 | 2,405 | +1.05% | 4,600 | 338億7405万 | -0.21% | 53.93 | 0.66 |
09/05 | 2,425 | 2,430 | 2,375 | 2,380 | -1.86% | 12,400 | 335億2193万 | -1.49% | 53.37 | 0.66 |
09/02 | 2,360 | 2,430 | 2,360 | 2,425 | +3.19% | 11,800 | 341億5574万 | +0.08% | 54.38 | 0.67 |
09/01 | 2,330 | 2,360 | 2,330 | 2,350 | +0.86% | 10,400 | 330億9938万 | -3.21% | 52.7 | 0.65 |
08/31 | 2,395 | 2,395 | 2,305 | 2,330 | -2.71% | 38,400 | 328億1768万 | -4.31% | 52.25 | 0.64 |
08/30 | 2,345 | 2,395 | 2,335 | 2,395 | +2.57% | 9,400 | 337億3320万 | -1.96% | 53.71 | 0.66 |
08/29 | 2,340 | 2,360 | 2,325 | 2,335 | +1.08% | 11,800 | 328億8811万 | -4.58% | 52.36 | 0.65 |
08/26 | 2,315 | 2,335 | 2,260 | 2,310 | -1.07% | 13,800 | 325億3599万 | -5.83% | 51.8 | 0.64 |
08/25 | 2,305 | 2,345 | 2,300 | 2,335 | +0.86% | 8,400 | 328億8811万 | -5.12% | 52.36 | 0.65 |
08/24 | 2,335 | 2,335 | 2,310 | 2,315 | -1.28% | 6,000 | 326億641万 | -6.16% | 51.91 | 0.64 |
08/23 | 2,335 | 2,360 | 2,325 | 2,345 | +0.43% | 11,400 | 330億2896万 | -5.25% | 52.59 | 0.65 |
08/22 | 2,320 | 2,420 | 2,320 | 2,335 | +0.21% | 13,400 | 328億8811万 | -5.73% | 52.36 | 0.65 |
08/19 | 2,300 | 2,345 | 2,285 | 2,330 | +2.19% | 8,400 | 328億1768万 | -6.01% | 52.25 | 0.64 |
08/18 | 2,300 | 2,300 | 2,265 | 2,280 | -1.08% | 10,600 | 321億1344万 | -8.06% | 51.13 | 0.63 |
08/17 | 2,310 | 2,315 | 2,275 | 2,305 | -1.28% | 14,000 | 324億6556万 | -7.17% | 51.69 | 0.64 |
08/16 | 2,410 | 2,410 | 2,330 | 2,335 | -2.3% | 11,400 | 328億8811万 | -5.92% | 52.36 | 0.65 |
08/15 | 2,340 | 2,405 | 2,315 | 2,390 | +2.8% | 13,200 | 336億6278万 | -3.51% | 53.59 | 0.66 |
08/12 | 2,305 | 2,345 | 2,235 | 2,325 | -8.1% | 35,600 | 327億4726万 | -5.87% | 52.14 | 0.64 |
08/10 | 2,600 | 2,625 | 2,530 | 2,530 | -4.17% | 15,000 | 356億3465万 | +2.47% | 56.73 | 0.7 |
08/09 | 2,680 | 2,680 | 2,625 | 2,640 | -1.31% | 19,600 | 371億8399万 | +7.4% | 59.2 | 0.73 |
08/08 | 2,655 | 2,690 | 2,620 | 2,675 | +2.88% | 23,200 | 376億7696万 | +9.5% | 59.99 | 0.74 |
08/05 | 2,555 | 2,605 | 2,520 | 2,600 | +2.56% | 23,800 | 366億2059万 | +7.22% | 58.3 | 0.72 |
08/04 | 2,500 | 2,550 | 2,490 | 2,535 | +1.81% | 25,600 | 357億508万 | +5.19% | 56.85 | 0.7 |
08/03 | 2,545 | 2,545 | 2,480 | 2,490 | -2.92% | 16,200 | 350億7126万 | +3.79% | 55.84 | 0.69 |
08/02 | 2,525 | 2,570 | 2,495 | 2,565 | +1.18% | 17,400 | 361億2762万 | +7.46% | 57.52 | 0.71 |
08/01 | 2,555 | 2,565 | 2,490 | 2,535 | -1.17% | 14,400 | 357億508万 | +6.87% | 56.85 | 0.7 |
07/29 | 2,540 | 2,570 | 2,525 | 2,565 | +0.98% | 16,800 | 361億2762万 | +8.82% | 57.52 | 0.71 |
07/28 | 2,510 | 2,555 | 2,490 | 2,540 | +0.59% | 13,000 | 357億7550万 | +8.13% | 56.96 | 0.7 |
07/27 | 2,540 | 2,540 | 2,460 | 2,525 | -0.2% | 18,800 | 355億6423万 | +7.77% | 56.62 | 0.7 |
07/26 | 2,505 | 2,540 | 2,480 | 2,530 | +1% | 16,000 | 356億3465万 | +8.35% | 56.73 | 0.7 |
07/25 | 2,535 | 2,535 | 2,485 | 2,505 | +0.4% | 14,400 | 352億8253万 | +7.65% | 56.17 | 0.69 |
07/22 | 2,490 | 2,495 | 2,460 | 2,495 | -0.4% | 8,400 | 351億4168万 | +7.64% | 55.95 | 0.69 |
07/21 | 2,510 | 2,510 | 2,440 | 2,505 | +1.42% | 14,200 | 352億8253万 | +8.49% | 56.17 | 0.69 |
07/20 | 2,510 | 2,515 | 2,460 | 2,470 | -1.98% | 17,600 | 347億8956万 | +7.25% | 55.39 | 0.68 |
07/19 | 2,420 | 2,520 | 2,420 | 2,520 | +4.78% | 17,600 | 354億9380万 | +9.61% | 56.51 | 0.7 |
07/15 | 2,385 | 2,415 | 2,370 | 2,405 | +1.48% | 19,400 | 338億7405万 | +4.79% | 53.93 | 0.66 |