PER
2016/09/20~2017/02/16
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 |
2017 |
02/16 | 2,860 | 2,860 | 2,830 | 2,845 | -1.04% | 6,000 | 400億7138万 | -1.69% | 64.04 | 0.79 |
02/15 | 2,900 | 2,905 | 2,870 | 2,875 | -0.35% | 7,600 | 404億9392万 | -0.79% | 64.72 | 0.8 |
02/14 | 2,870 | 2,895 | 2,850 | 2,885 | +1.94% | 16,000 | 406億3477万 | -0.55% | 64.94 | 0.8 |
02/13 | 2,745 | 2,865 | 2,745 | 2,830 | -0.35% | 38,200 | 398億6011万 | -2.55% | 63.7 | 0.79 |
02/10 | 2,840 | 2,865 | 2,765 | 2,840 | +1.07% | 35,000 | 400億96万 | -2.34% | 63.93 | 0.79 |
02/09 | 2,845 | 2,845 | 2,785 | 2,810 | -1.23% | 22,200 | 395億7841万 | -3.5% | 63.25 | 0.78 |
02/08 | 2,835 | 2,855 | 2,810 | 2,845 | +0.35% | 14,800 | 400億7138万 | -2.43% | 64.04 | 0.79 |
02/07 | 2,855 | 2,880 | 2,785 | 2,835 | -2.07% | 10,600 | 399億3053万 | -2.81% | 63.82 | 0.79 |
02/06 | 2,940 | 2,940 | 2,880 | 2,895 | -0.17% | 12,000 | 407億7562万 | -0.79% | 65.17 | 0.8 |
02/03 | 2,890 | 2,950 | 2,885 | 2,900 | +0.69% | 7,000 | 408億4605万 | -0.62% | 65.28 | 0.8 |
02/02 | 2,915 | 2,960 | 2,880 | 2,880 | -2.37% | 11,000 | 405億6435万 | -1.27% | 64.83 | 0.8 |
02/01 | 2,905 | 2,970 | 2,870 | 2,950 | +1.55% | 17,200 | 415億5029万 | +1.1% | 66.41 | 0.82 |
01/31 | 2,910 | 2,935 | 2,885 | 2,905 | -0.17% | 10,600 | 409億1647万 | -0.45% | 65.39 | 0.81 |
01/30 | 2,885 | 2,920 | 2,870 | 2,910 | +0.52% | 15,800 | 409億8689万 | -0.27% | 65.5 | 0.81 |
01/27 | 2,935 | 2,935 | 2,885 | 2,895 | -1.36% | 9,800 | 407億7562万 | -0.82% | 65.17 | 0.8 |
01/26 | 2,955 | 2,965 | 2,925 | 2,935 | +0.34% | 9,600 | 413億3902万 | +0.55% | 66.07 | 0.81 |
01/25 | 2,930 | 2,960 | 2,875 | 2,925 | +1.56% | 26,200 | 411億9817万 | +0.17% | 65.84 | 0.81 |
01/24 | 2,885 | 2,890 | 2,855 | 2,880 | -0.17% | 11,800 | 405億6435万 | -1.4% | 64.83 | 0.8 |
01/23 | 2,935 | 2,935 | 2,875 | 2,885 | -2.04% | 10,600 | 406億3477万 | -1.33% | 64.94 | 0.8 |
01/20 | 2,915 | 2,965 | 2,915 | 2,945 | +0.17% | 16,800 | 414億7986万 | +0.58% | 66.29 | 0.82 |
01/19 | 2,940 | 2,965 | 2,910 | 2,940 | +0.34% | 12,200 | 414億944万 | +0.44% | 66.18 | 0.82 |
01/18 | 2,905 | 2,945 | 2,900 | 2,930 | 0% | 13,000 | 412億6859万 | +0.07% | 65.96 | 0.81 |
01/17 | 2,935 | 2,980 | 2,895 | 2,930 | -0.34% | 15,600 | 412億6859万 | +0.03% | 65.96 | 0.81 |
01/16 | 2,940 | 2,990 | 2,930 | 2,940 | +0.17% | 15,000 | 414億944万 | +0.44% | 66.18 | 0.82 |
01/13 | 2,940 | 2,945 | 2,900 | 2,935 | -0.51% | 7,800 | 413億3902万 | +0.41% | 66.07 | 0.81 |
01/12 | 2,960 | 3,000 | 2,905 | 2,950 | 0% | 23,800 | 415億5029万 | +0.99% | 66.41 | 0.82 |
01/11 | 2,940 | 2,960 | 2,850 | 2,950 | -0.17% | 11,800 | 415億5029万 | +0.99% | 66.41 | 0.82 |
01/10 | 2,935 | 2,970 | 2,925 | 2,955 | +0.34% | 14,200 | 416億2071万 | +1.13% | 66.52 | 0.82 |
01/06 | 2,900 | 2,950 | 2,895 | 2,945 | +0.51% | 15,800 | 414億7986万 | +0.86% | 66.29 | 0.82 |
01/05 | 2,885 | 2,950 | 2,885 | 2,930 | +0.69% | 13,400 | 412億6859万 | +0.38% | 65.96 | 0.81 |
01/04 | 2,860 | 2,910 | 2,860 | 2,910 | +1.39% | 18,800 | 409億8689万 | -0.34% | 65.5 | 0.81 |
2016 |
12/30 | 2,855 | 2,910 | 2,855 | 2,870 | +0.53% | 7,400 | 404億2350万 | -1.78% | 64.38 | 0.79 |
12/29 | 2,855 | 2,885 | 2,845 | 2,855 | -1.72% | 19,400 | 402億1223万 | -2.39% | 64.04 | 0.79 |
12/28 | 2,885 | 2,910 | 2,855 | 2,905 | +1.4% | 12,200 | 409億1647万 | -0.85% | 65.16 | 0.8 |
12/27 | 2,910 | 2,910 | 2,845 | 2,865 | -1.88% | 16,000 | 403億5308万 | -2.32% | 64.27 | 0.79 |
12/26 | 2,935 | 2,945 | 2,910 | 2,920 | -0.51% | 10,000 | 411億2774万 | -0.61% | 65.5 | 0.81 |
12/22 | 2,940 | 2,945 | 2,910 | 2,935 | +0.51% | 15,800 | 413億3902万 | -0.14% | 65.84 | 0.81 |
12/21 | 2,950 | 2,955 | 2,870 | 2,920 | -0.51% | 13,600 | 411億2774万 | -0.58% | 65.5 | 0.81 |
12/20 | 2,895 | 2,950 | 2,880 | 2,935 | +1.38% | 11,000 | 413億3902万 | +0.03% | 65.84 | 0.81 |
12/19 | 2,945 | 2,950 | 2,875 | 2,895 | -1.7% | 16,000 | 407億7562万 | -1.23% | 64.94 | 0.8 |
12/16 | 2,975 | 2,975 | 2,930 | 2,945 | -0.67% | 27,800 | 414億7986万 | +0.58% | 66.06 | 0.81 |
12/15 | 2,965 | 2,965 | 2,915 | 2,965 | +0.68% | 11,600 | 417億6156万 | +1.47% | 66.51 | 0.82 |
12/14 | 2,980 | 2,980 | 2,925 | 2,945 | -1.17% | 11,800 | 414億7986万 | +1.2% | 66.06 | 0.81 |
12/13 | 2,875 | 2,980 | 2,820 | 2,980 | +2.05% | 23,200 | 419億7283万 | +2.62% | 66.85 | 0.82 |
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 |