PER
2015/08/26~2016/01/26
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 |
01/26 | 445 | 448 | 440 | 442 | -3.28% | 22,900 | 470億5797万 | -5.76% | 9.98 | 0.83 |
01/25 | 465 | 465 | 449 | 457 | +1.78% | 66,600 | 486億5496万 | -2.97% | 10.32 | 0.86 |
01/22 | 430 | 451 | 427 | 449 | +7.93% | 64,800 | 478億323万 | -4.87% | 10.14 | 0.84 |
01/21 | 430 | 449 | 416 | 416 | -5.02% | 76,800 | 442億8986万 | -12.24% | 9.39 | 0.78 |
01/20 | 452 | 458 | 438 | 438 | -4.16% | 62,400 | 466億3211万 | -8.37% | 9.89 | 0.82 |
01/19 | 454 | 465 | 448 | 457 | +0.22% | 30,900 | 486億5496万 | -4.79% | 10.32 | 0.86 |
01/18 | 450 | 463 | 447 | 456 | -1.3% | 55,500 | 485億4850万 | -5.59% | 10.3 | 0.86 |
01/15 | 473 | 473 | 457 | 462 | -0.65% | 37,400 | 491億8729万 | -4.74% | 10.43 | 0.87 |
01/14 | 465 | 473 | 462 | 465 | -3.93% | 62,400 | 495億669万 | -4.71% | 10.5 | 0.87 |
01/13 | 464 | 490 | 464 | 484 | +5.22% | 59,700 | 515億2955万 | -1.22% | 10.93 | 0.91 |
01/12 | 462 | 462 | 450 | 460 | -1.29% | 102,700 | 489億7436万 | -6.5% | 10.39 | 0.86 |
01/08 | 470 | 481 | 465 | 466 | -1.69% | 42,700 | 496億1316万 | -5.86% | 10.52 | 0.88 |
01/07 | 480 | 480 | 469 | 474 | -1.46% | 43,200 | 504億6489万 | -4.82% | 10.7 | 0.89 |
01/06 | 484 | 484 | 475 | 481 | +0.21% | 56,000 | 512億1015万 | -3.8% | 10.86 | 0.9 |
01/05 | 483 | 488 | 477 | 480 | -0.41% | 35,500 | 511億368万 | -4.38% | 10.84 | 0.9 |
01/04 | 487 | 496 | 481 | 482 | -2.03% | 24,800 | 513億1661万 | -4.55% | 10.88 | 0.91 |
2015 |
12/30 | 497 | 500 | 491 | 492 | +0.41% | 26,600 | 523億8127万 | -2.96% | 11.11 | 0.92 |
12/29 | 488 | 495 | 481 | 490 | +0.2% | 35,000 | 521億6834万 | -3.92% | 11.06 | 0.92 |
12/28 | 463 | 490 | 463 | 489 | +4.71% | 36,400 | 520億6188万 | -4.68% | 11.04 | 0.92 |
12/25 | 479 | 479 | 462 | 467 | -2.3% | 79,900 | 497億1962万 | -9.32% | 10.54 | 0.88 |
12/24 | 482 | 492 | 476 | 478 | -0.62% | 60,500 | 508億9075万 | -7.9% | 10.79 | 0.9 |
12/22 | 474 | 488 | 474 | 481 | +0.21% | 56,500 | 512億1015万 | -7.85% | 10.86 | 0.9 |
12/21 | 481 | 484 | 475 | 480 | -1.84% | 52,000 | 511億368万 | -8.4% | 10.84 | 0.9 |
12/18 | 494 | 499 | 488 | 489 | -1.81% | 55,000 | 520億6188万 | -7.21% | 11.04 | 0.92 |
12/17 | 490 | 499 | 489 | 498 | +1.01% | 79,400 | 530億2007万 | -6.04% | 11.24 | 0.94 |
12/16 | 487 | 495 | 486 | 493 | +1.86% | 56,500 | 524億8774万 | -7.33% | 11.13 | 0.93 |
12/15 | 493 | 493 | 483 | 484 | -1.83% | 55,400 | 515億2955万 | -9.53% | 10.93 | 0.91 |
12/14 | 491 | 496 | 487 | 493 | -1.2% | 54,800 | 524億8774万 | -8.19% | 11.13 | 0.93 |
12/11 | 493 | 502 | 493 | 499 | -0.99% | 126,800 | 531億2654万 | -7.25% | 11.27 | 0.94 |
12/10 | 516 | 516 | 503 | 504 | -2.33% | 39,300 | 536億5887万 | -6.49% | 11.38 | 0.95 |
12/09 | 526 | 526 | 511 | 516 | -1.9% | 45,700 | 549億3646万 | -4.44% | 11.65 | 0.97 |
12/08 | 527 | 528 | 518 | 526 | +0.19% | 27,500 | 560億112万 | -2.59% | 11.88 | 0.99 |
12/07 | 529 | 530 | 525 | 525 | +0.38% | 35,500 | 558億9465万 | -2.78% | 11.85 | 0.99 |
12/04 | 530 | 530 | 518 | 523 | -1.69% | 72,100 | 556億8172万 | -3.15% | 11.81 | 0.98 |
12/03 | 534 | 538 | 532 | 532 | 0% | 46,400 | 566億3991万 | -1.48% | 12.01 | 1 |
12/02 | 535 | 537 | 531 | 532 | -0.56% | 42,500 | 566億3991万 | -1.3% | 12.01 | 1 |
12/01 | 536 | 538 | 534 | 535 | -0.19% | 27,400 | 569億5931万 | -0.74% | 12.08 | 1.01 |
11/30 | 531 | 538 | 525 | 536 | +0.37% | 67,900 | 570億6578万 | -0.37% | 12.1 | 1.01 |
11/27 | 535 | 542 | 529 | 534 | -1.29% | 54,900 | 568億5285万 | -0.56% | 12.06 | 1 |
11/26 | 547 | 550 | 540 | 541 | -1.1% | 43,600 | 575億9811万 | +0.93% | 12.21 | 1.02 |
11/25 | 557 | 557 | 547 | 547 | -1.8% | 38,700 | 582億3690万 | +2.43% | 12.35 | 1.03 |
11/24 | 549 | 559 | 546 | 557 | +0.36% | 35,100 | 593億156万 | +4.7% | 12.58 | 1.05 |
11/20 | 558 | 558 | 550 | 555 | +0.36% | 25,100 | 590億8863万 | +4.91% | 12.53 | 1.04 |
11/19 | 560 | 561 | 552 | 553 | +0.18% | 33,200 | 588億7570万 | +4.93% | 12.49 | 1.04 |
11/18 | 560 | 564 | 550 | 552 | -0.72% | 46,200 | 587億6923万 | +5.14% | 12.46 | 1.04 |
11/17 | 554 | 560 | 553 | 556 | +0.91% | 37,400 | 591億9510万 | +6.31% | 12.55 | 1.05 |
11/16 | 552 | 554 | 541 | 551 | -0.54% | 31,200 | 586億6277万 | +5.76% | 12.44 | 1.04 |
11/13 | 548 | 558 | 548 | 554 | -1.07% | 79,800 | 589億8217万 | +6.74% | 12.51 | 1.04 |
11/12 | 555 | 562 | 554 | 560 | +1.08% | 45,400 | 596億2096万 | +8.32% | 12.64 | 1.05 |
11/11 | 543 | 556 | 538 | 554 | +1.84% | 51,200 | 589億8217万 | +7.57% | 12.51 | 1.04 |
11/10 | 530 | 549 | 529 | 544 | +1.12% | 59,600 | 579億1751万 | +6.04% | 12.28 | 1.02 |
11/09 | 535 | 538 | 529 | 538 | +1.51% | 49,200 | 572億7871万 | +5.49% | 12.15 | 1.01 |
11/06 | 520 | 535 | 520 | 530 | +1.34% | 57,000 | 564億2698万 | +4.33% | 11.97 | 1 |
11/05 | 530 | 534 | 515 | 523 | -0.95% | 80,900 | 556億8172万 | +3.36% | 11.81 | 0.98 |
11/04 | 522 | 530 | 520 | 528 | +1.73% | 53,000 | 562億1405万 | +4.76% | 11.92 | 0.99 |
11/02 | 508 | 527 | 508 | 519 | +0.78% | 58,600 | 552億5586万 | +3.39% | 11.72 | 0.98 |
10/30 | 524 | 529 | 513 | 515 | -1.9% | 48,900 | 548億2999万 | +3% | 11.63 | 0.97 |
10/29 | 525 | 527 | 519 | 525 | +1.16% | 45,300 | 558億9465万 | +5.42% | 11.85 | 0.99 |
10/28 | 516 | 520 | 511 | 519 | +0.58% | 38,800 | 552億5586万 | +4.43% | 11.72 | 0.98 |
10/27 | 527 | 527 | 515 | 516 | -1.9% | 30,200 | 549億3646万 | +3.82% | 11.65 | 0.97 |
10/26 | 520 | 527 | 518 | 526 | +2.33% | 58,300 | 560億112万 | +5.84% | 11.88 | 0.99 |
10/23 | 515 | 519 | 512 | 514 | +0.98% | 61,000 | 547億2353万 | +3.84% | 11.6 | 0.97 |
10/22 | 515 | 516 | 505 | 509 | -1.74% | 33,700 | 541億9120万 | +3.04% | 11.49 | 0.96 |
10/21 | 503 | 518 | 501 | 518 | +4.44% | 121,500 | 551億4939万 | +5.07% | 11.7 | 0.97 |
10/20 | 494 | 499 | 488 | 496 | +1.64% | 29,500 | 528億714万 | +0.81% | 11.2 | 0.93 |
10/19 | 495 | 502 | 486 | 488 | -1.21% | 54,700 | 519億5541万 | -0.81% | 11.02 | 0.92 |
10/16 | 500 | 509 | 492 | 494 | -1% | 80,800 | 525億9421万 | +0.82% | 11.15 | 0.93 |
10/15 | 490 | 506 | 486 | 499 | +1.63% | 70,300 | 531億2654万 | +2.25% | 11.27 | 0.94 |
10/14 | 511 | 511 | 488 | 491 | -4.1% | 61,700 | 522億7481万 | +0.82% | 11.09 | 0.92 |
10/13 | 507 | 515 | 501 | 512 | +0.79% | 76,700 | 545億1059万 | +5.35% | 11.56 | 0.96 |
10/09 | 501 | 508 | 497 | 508 | +1.2% | 69,400 | 540億8473万 | +4.74% | 11.47 | 0.95 |
10/08 | 505 | 510 | 498 | 502 | -1.38% | 35,600 | 534億4593万 | +3.51% | 11.33 | 0.94 |
10/07 | 492 | 510 | 491 | 509 | +1.8% | 96,000 | 541億9120万 | +4.73% | 11.49 | 0.96 |
10/06 | 500 | 507 | 495 | 500 | +1.21% | 80,200 | 532億3300万 | +2.67% | 11.29 | 0.94 |
10/05 | 490 | 495 | 482 | 494 | +2.49% | 35,900 | 525億9421万 | +1.44% | 11.15 | 0.93 |
10/02 | 486 | 486 | 477 | 482 | -1.03% | 26,900 | 513億1661万 | -1.03% | 10.88 | 0.91 |
10/01 | 477 | 490 | 476 | 487 | +3.62% | 40,500 | 518億4894万 | 0% | 11 | 0.92 |
09/30 | 474 | 482 | 468 | 470 | +0.64% | 51,900 | 500億3902万 | -3.89% | 10.61 | 0.88 |
09/29 | 482 | 487 | 465 | 467 | -3.71% | 133,900 | 497億1962万 | -5.47% | 10.54 | 0.88 |
09/28 | 478 | 488 | 466 | 485 | +2.32% | 90,100 | 516億3601万 | -2.81% | 10.95 | 0.91 |
09/25 | 463 | 477 | 458 | 474 | +1.5% | 103,000 | 504億6489万 | -5.95% | 10.7 | 0.89 |
09/24 | 491 | 497 | 466 | 467 | -6.41% | 111,900 | 497億1962万 | -8.43% | 10.54 | 0.88 |
09/18 | 503 | 504 | 495 | 499 | -2.54% | 66,500 | 531億2654万 | -3.29% | 11.27 | 0.94 |
09/17 | 509 | 516 | 509 | 512 | 0% | 74,300 | 545億1059万 | -1.54% | 11.56 | 0.96 |
09/16 | 491 | 515 | 488 | 512 | +5.57% | 185,600 | 545億1059万 | -2.29% | 11.56 | 0.96 |
09/15 | 487 | 489 | 481 | 485 | +0.62% | 71,600 | 516億3601万 | -8.14% | 10.95 | 0.91 |
09/14 | 494 | 494 | 480 | 482 | -1.23% | 73,400 | 513億1661万 | -9.57% | 10.88 | 0.91 |
09/11 | 492 | 492 | 475 | 488 | 0% | 112,800 | 519億5541万 | -9.29% | 11.02 | 0.92 |
09/10 | 479 | 489 | 475 | 488 | -1.41% | 103,900 | 519億5541万 | -9.96% | 11.02 | 0.92 |
09/09 | 458 | 496 | 457 | 495 | +11.99% | 258,800 | 527億67万 | -9.51% | 11.17 | 0.93 |
09/08 | 455 | 459 | 439 | 442 | -3.07% | 175,800 | 470億5797万 | -19.78% | 9.98 | 0.83 |
09/07 | 456 | 471 | 452 | 456 | -1.72% | 110,100 | 485億4850万 | -18.13% | 10.29 | 0.86 |
09/04 | 481 | 482 | 455 | 464 | -2.93% | 158,400 | 494億23万 | -17.58% | 10.47 | 0.87 |
09/03 | 490 | 501 | 475 | 478 | -2.05% | 146,800 | 508億9075万 | -15.85% | 10.79 | 0.9 |
09/02 | 495 | 499 | 487 | 488 | -3.37% | 115,800 | 519億5541万 | -14.69% | 11.02 | 0.92 |
09/01 | 524 | 525 | 502 | 505 | -4.9% | 84,300 | 537億6533万 | -12.02% | 11.4 | 0.95 |
08/31 | 530 | 543 | 520 | 531 | +0.38% | 111,300 | 565億3345万 | -7.81% | 11.99 | 1 |
08/28 | 516 | 537 | 505 | 529 | +7.96% | 171,900 | 563億2052万 | -8.32% | 11.94 | 0.99 |
08/27 | 505 | 512 | 490 | 490 | -1.41% | 179,800 | 521億6834万 | -15.22% | 11.06 | 0.92 |
08/26 | 496 | 500 | 485 | 497 | +1.02% | 143,000 | 529億1360万 | -14.46% | 11.22 | 0.93 |