PER
2015/09/29~2016/02/25
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 |
---|
2019 | 9/1, 株式分割 1→10 |
2016 |
02/25 | 2,340 | 2,391 | 2,340 | 2,378 | +0.85% | 1,329,000 | 6676億9484万 | -0.21% | 29.08 | 4.53 |
02/24 | 2,325 | 2,386 | 2,310 | 2,358 | +0.38% | 1,624,000 | 6620億7924万 | -0.8% | 28.84 | 4.49 |
02/23 | 2,400 | 2,410 | 2,330 | 2,349 | -1.51% | 1,515,000 | 6595億5222万 | -1.18% | 28.73 | 4.48 |
02/22 | 2,321 | 2,394 | 2,313 | 2,385 | +2.67% | 1,835,000 | 6696億6030万 | +0.29% | 29.17 | 4.54 |
02/19 | 2,300 | 2,333 | 2,260 | 2,323 | +0.35% | 1,832,000 | 6522億5194万 | -2.31% | 28.41 | 4.43 |
02/18 | 2,318 | 2,353 | 2,307 | 2,315 | +1.89% | 1,969,000 | 6500億570万 | -2.77% | 28.31 | 4.41 |
02/17 | 2,275 | 2,303 | 2,239 | 2,272 | +0.13% | 2,142,000 | 6379億3216万 | -4.78% | 27.78 | 4.33 |
02/16 | 2,250 | 2,312 | 2,221 | 2,269 | -0.53% | 2,874,000 | 6370億8982万 | -5.06% | 27.75 | 4.32 |
02/15 | 2,271 | 2,299 | 2,179 | 2,281 | +8.36% | 3,871,000 | 6404億5918万 | -4.88% | 27.89 | 4.35 |
02/12 | 2,131 | 2,164 | 2,082 | 2,105 | -5.65% | 5,444,000 | 5910億4190万 | -12.22% | 25.74 | 4.01 |
02/10 | 2,400 | 2,400 | 2,193 | 2,231 | -6.81% | 4,673,000 | 6264億2018万 | -7.31% | 27.28 | 4.25 |
02/09 | 2,440 | 2,445 | 2,378 | 2,394 | -5.34% | 2,402,000 | 6721億8732万 | -0.71% | 29.28 | 4.56 |
02/08 | 2,459 | 2,547 | 2,446 | 2,529 | +1.61% | 1,868,000 | 7100億9262万 | +4.94% | 30.93 | 4.82 |
02/05 | 2,534 | 2,550 | 2,460 | 2,489 | -3.45% | 2,271,000 | 6988億6142万 | +3.36% | 30.44 | 4.74 |
02/04 | 2,655 | 2,659 | 2,561 | 2,578 | -3.66% | 3,635,000 | 7238億5084万 | +7.15% | 31.53 | 4.91 |
02/03 | 2,620 | 2,678 | 2,612 | 2,676 | +1.33% | 5,626,000 | 7513億6728万 | +11.5% | 32.73 | 5.1 |
02/02 | 2,601 | 2,669 | 2,587 | 2,641 | +1.23% | 2,263,000 | 7415億3998万 | +10.41% | 32.3 | 5.03 |
02/01 | 2,577 | 2,615 | 2,560 | 2,609 | +3.04% | 2,625,000 | 7325億5502万 | +9.48% | 31.91 | 4.97 |
01/29 | 2,426 | 2,537 | 2,426 | 2,532 | +4.71% | 4,031,000 | 7109億3496万 | +6.43% | 30.96 | 4.82 |
01/28 | 2,315 | 2,454 | 2,310 | 2,418 | +3.78% | 3,268,000 | 6789億2604万 | +1.72% | 29.57 | 4.61 |
01/27 | 2,340 | 2,371 | 2,316 | 2,330 | +1.26% | 1,805,000 | 6542億1740万 | -2.14% | 28.49 | 4.44 |
01/26 | 2,345 | 2,351 | 2,300 | 2,301 | -2.66% | 1,507,000 | 6460億7478万 | -3.72% | 28.14 | 4.38 |
01/25 | 2,359 | 2,370 | 2,315 | 2,364 | +3.87% | 2,477,000 | 6637億6392万 | -1.38% | 28.91 | 4.5 |
01/22 | 2,242 | 2,280 | 2,187 | 2,276 | +5.37% | 2,503,000 | 6390億5528万 | -5.21% | 27.83 | 4.34 |
01/21 | 2,238 | 2,264 | 2,159 | 2,160 | -4.09% | 2,984,000 | 6064億8480万 | -10.34% | 26.42 | 4.12 |
01/20 | 2,349 | 2,360 | 2,248 | 2,252 | -3.64% | 2,075,000 | 6323億1656万 | -7.06% | 27.54 | 4.29 |
01/19 | 2,356 | 2,372 | 2,318 | 2,337 | -1.56% | 1,653,000 | 6561億8286万 | -3.99% | 28.58 | 4.45 |
01/18 | 2,345 | 2,384 | 2,328 | 2,374 | -1.21% | 1,130,000 | 6665億7172万 | -2.86% | 29.03 | 4.52 |
01/15 | 2,419 | 2,464 | 2,380 | 2,403 | +0.63% | 2,166,000 | 6747億1434万 | -2.12% | 29.39 | 4.58 |
01/14 | 2,429 | 2,448 | 2,344 | 2,388 | -1.93% | 2,136,000 | 6705億264万 | -3.12% | 29.2 | 4.55 |
01/13 | 2,405 | 2,446 | 2,390 | 2,435 | +2.27% | 2,093,000 | 6836億9930万 | -1.5% | 29.78 | 4.64 |
01/12 | 2,473 | 2,495 | 2,366 | 2,381 | -3.17% | 4,025,000 | 6685億3718万 | -3.91% | 29.12 | 4.54 |
01/08 | 2,380 | 2,494 | 2,345 | 2,459 | +7.85% | 7,212,000 | 6904億3802万 | -1.21% | 30.07 | 4.69 |
01/07 | 2,310 | 2,395 | 2,272 | 2,280 | -2.27% | 4,498,000 | 6401億7840万 | -8.73% | 27.88 | 4.34 |
01/06 | 2,350 | 2,380 | 2,296 | 2,333 | +0.21% | 2,337,000 | 6550億5974万 | -7.16% | 28.53 | 4.45 |
01/05 | 2,350 | 2,370 | 2,290 | 2,328 | -2.18% | 3,467,000 | 6536億5584万 | -7.87% | 28.47 | 4.44 |
01/04 | 2,450 | 2,466 | 2,371 | 2,380 | -3.41% | 2,445,000 | 6682億5640万 | -6.37% | 29.11 | 4.54 |
2015 |
12/30 | 2,457 | 2,489 | 2,429 | 2,464 | +0.98% | 1,814,000 | 6918億4192万 | -3.49% | 30.13 | 4.7 |
12/29 | 2,427 | 2,463 | 2,398 | 2,440 | +0.54% | 1,926,000 | 6851億320万 | -4.76% | 29.84 | 4.65 |
12/28 | 2,497 | 2,500 | 2,383 | 2,427 | -2.22% | 1,836,000 | 6814億5306万 | -5.6% | 29.68 | 4.62 |
12/25 | 2,444 | 2,488 | 2,425 | 2,482 | +2.01% | 1,391,000 | 6968億9596万 | -3.72% | 30.35 | 4.73 |
12/24 | 2,500 | 2,514 | 2,429 | 2,433 | -2.25% | 1,792,000 | 6831億3774万 | -5.77% | 29.75 | 4.64 |
12/22 | 2,497 | 2,503 | 2,465 | 2,489 | -0.04% | 1,324,000 | 6988億6142万 | -3.83% | 30.44 | 4.74 |
12/21 | 2,505 | 2,547 | 2,458 | 2,490 | -1.5% | 1,980,000 | 6991億4220万 | -3.97% | 30.45 | 4.74 |
12/18 | 2,542 | 2,592 | 2,528 | 2,528 | -0.35% | 2,457,000 | 7098億1184万 | -2.69% | 30.92 | 4.82 |
12/17 | 2,514 | 2,554 | 2,505 | 2,537 | +2.05% | 1,637,000 | 7123億3886万 | -2.46% | 31.03 | 4.83 |
12/16 | 2,490 | 2,498 | 2,422 | 2,486 | +1.39% | 1,775,000 | 6980億1908万 | -4.49% | 30.4 | 4.74 |
12/15 | 2,496 | 2,539 | 2,448 | 2,452 | -1.29% | 1,583,000 | 6884億7256万 | -5.91% | 29.99 | 4.67 |
12/14 | 2,456 | 2,489 | 2,432 | 2,484 | -0.8% | 1,833,000 | 6974億5752万 | -4.83% | 30.38 | 4.73 |
12/11 | 2,515 | 2,559 | 2,491 | 2,504 | -0.87% | 2,011,000 | 7030億7312万 | -4.13% | 30.62 | 4.77 |
12/10 | 2,552 | 2,560 | 2,515 | 2,526 | -2.85% | 1,781,000 | 7092億5028万 | -3.33% | 30.89 | 4.81 |
12/09 | 2,637 | 2,668 | 2,586 | 2,600 | -1.4% | 1,348,000 | 7300億2800万 | -0.46% | 31.8 | 4.95 |
12/08 | 2,655 | 2,687 | 2,632 | 2,637 | -0.64% | 1,418,000 | 7404億1686万 | +1.23% | 32.25 | 5.02 |
12/07 | 2,616 | 2,665 | 2,610 | 2,654 | +3.51% | 2,189,000 | 7451億9012万 | +2.16% | 32.46 | 5.06 |
12/04 | 2,550 | 2,603 | 2,526 | 2,564 | -1.12% | 2,116,000 | 7199億1992万 | -0.89% | 31.36 | 4.89 |
12/03 | 2,648 | 2,655 | 2,591 | 2,593 | -2.48% | 2,421,000 | 7280億6254万 | +0.46% | 31.71 | 4.94 |
12/02 | 2,651 | 2,675 | 2,637 | 2,659 | -0.41% | 1,145,000 | 7465億9402万 | +3.3% | 32.52 | 5.07 |
12/01 | 2,651 | 2,671 | 2,651 | 2,670 | +0.53% | 1,620,000 | 7496億8260万 | +4.3% | 32.65 | 5.09 |
11/30 | 2,685 | 2,698 | 2,651 | 2,656 | -1.08% | 1,266,000 | 7457億5168万 | +4.28% | 32.47 | 5.06 |
11/27 | 2,729 | 2,729 | 2,676 | 2,685 | -1.29% | 1,533,000 | 7538億9430万 | +5.96% | 32.83 | 5.12 |
11/26 | 2,665 | 2,725 | 2,661 | 2,720 | +2.53% | 2,866,000 | 7637億2160万 | +7.94% | 33.26 | 5.18 |
11/25 | 2,666 | 2,666 | 2,626 | 2,653 | -0.64% | 1,605,000 | 7449億934万 | +5.87% | 32.44 | 5.05 |
11/24 | 2,675 | 2,690 | 2,660 | 2,670 | +0.07% | 1,467,000 | 7496億8260万 | +6.93% | 32.65 | 5.09 |
11/20 | 2,606 | 2,668 | 2,602 | 2,668 | +2.07% | 2,055,000 | 7491億2104万 | +7.32% | 32.62 | 5.08 |
11/19 | 2,620 | 2,627 | 2,598 | 2,614 | +1.24% | 1,266,000 | 7339億5892万 | +5.53% | 31.96 | 4.98 |
11/18 | 2,592 | 2,619 | 2,578 | 2,582 | -0.15% | 2,315,000 | 7249億7396万 | +4.62% | 31.57 | 4.92 |
11/17 | 2,602 | 2,620 | 2,585 | 2,586 | -0.73% | 2,238,000 | 7260億9708万 | +5.08% | 31.62 | 4.93 |
11/16 | 2,572 | 2,624 | 2,572 | 2,605 | -0.65% | 1,722,000 | 7314億3190万 | +6.2% | 31.85 | 4.96 |
11/13 | 2,592 | 2,632 | 2,579 | 2,622 | +0.85% | 1,635,000 | 7362億516万 | +7.33% | 32.06 | 5 |
11/12 | 2,580 | 2,606 | 2,573 | 2,600 | +0.58% | 1,544,000 | 7300億2800万 | +6.78% | 31.79 | 4.95 |
11/11 | 2,558 | 2,595 | 2,548 | 2,585 | +0.74% | 1,581,000 | 7258億1630万 | +6.16% | 31.61 | 4.92 |
11/10 | 2,527 | 2,569 | 2,520 | 2,566 | +1.14% | 1,888,000 | 7204億8148万 | +5.42% | 31.37 | 4.89 |
11/09 | 2,579 | 2,584 | 2,526 | 2,537 | -0.59% | 1,739,000 | 7123億3886万 | +4.36% | 31.02 | 4.83 |
11/06 | 2,526 | 2,561 | 2,509 | 2,552 | +1.67% | 1,797,000 | 7165億5056万 | +5.11% | 31.2 | 4.86 |
11/05 | 2,507 | 2,524 | 2,485 | 2,510 | +0.12% | 1,784,000 | 7047億5780万 | +3.55% | 30.69 | 4.78 |
11/04 | 2,479 | 2,528 | 2,476 | 2,507 | +2.83% | 3,095,000 | 7039億1546万 | +3.77% | 30.65 | 4.78 |
11/02 | 2,417 | 2,472 | 2,413 | 2,438 | -0.2% | 2,099,000 | 6845億4164万 | +1.04% | 29.81 | 4.64 |
10/30 | 2,391 | 2,444 | 2,377 | 2,443 | +2.6% | 2,647,000 | 6859億4554万 | +1.37% | 29.87 | 4.65 |
10/29 | 2,433 | 2,433 | 2,365 | 2,381 | -1.61% | 3,717,000 | 6685億3718万 | -1.04% | 29.11 | 4.54 |
10/28 | 2,406 | 2,434 | 2,362 | 2,420 | +0.21% | 2,428,000 | 6794億8760万 | +0.71% | 29.59 | 4.61 |
10/27 | 2,336 | 2,422 | 2,316 | 2,415 | +3.78% | 3,830,000 | 6780億8370万 | +0.58% | 29.53 | 4.6 |
10/26 | 2,345 | 2,347 | 2,307 | 2,327 | -0.09% | 2,734,000 | 6533億7506万 | -2.92% | 28.45 | 4.43 |
10/23 | 2,362 | 2,368 | 2,319 | 2,329 | +0.09% | 2,207,000 | 6539億3662万 | -2.96% | 28.48 | 4.44 |
10/22 | 2,321 | 2,344 | 2,309 | 2,327 | -0.85% | 1,847,000 | 6533億7506万 | -3.12% | 28.45 | 4.43 |
10/21 | 2,360 | 2,374 | 2,308 | 2,347 | -1.3% | 2,783,000 | 6589億9066万 | -2.33% | 28.7 | 4.47 |
10/20 | 2,408 | 2,416 | 2,364 | 2,378 | -1.08% | 2,152,000 | 6676億9484万 | -1% | 29.08 | 4.53 |
10/19 | 2,400 | 2,430 | 2,382 | 2,404 | +0.17% | 2,295,000 | 6749億9512万 | +0.08% | 29.39 | 4.58 |
10/16 | 2,469 | 2,485 | 2,387 | 2,400 | -2.04% | 2,501,000 | 6738億7200万 | +0.21% | 29.34 | 4.57 |
10/15 | 2,409 | 2,458 | 2,405 | 2,450 | +2.13% | 2,499,000 | 6879億1100万 | +2.3% | 29.96 | 4.67 |
10/14 | 2,367 | 2,436 | 2,352 | 2,399 | -0.17% | 2,739,000 | 6735億9122万 | +0.13% | 29.33 | 4.57 |
10/13 | 2,390 | 2,439 | 2,359 | 2,403 | +1.14% | 3,091,000 | 6747億1434万 | -0.04% | 29.38 | 4.58 |
10/09 | 2,355 | 2,388 | 2,273 | 2,376 | +1.11% | 4,982,000 | 6671億3328万 | -1.53% | 29.05 | 4.53 |
10/08 | 2,420 | 2,422 | 2,330 | 2,350 | -2.89% | 4,888,000 | 6598億3300万 | -2.97% | 28.73 | 4.48 |
10/07 | 2,469 | 2,506 | 2,378 | 2,420 | -6.92% | 9,776,000 | 6794億8760万 | -0.66% | 29.59 | 4.61 |
10/06 | 2,658 | 2,674 | 2,567 | 2,600 | +1.48% | 4,453,000 | 7300億2800万 | +6.3% | 31.79 | 4.95 |
10/05 | 2,543 | 2,571 | 2,522 | 2,562 | +2.97% | 2,465,000 | 7193億5836万 | +4.87% | 31.33 | 4.88 |
10/02 | 2,486 | 2,555 | 2,474 | 2,488 | +0.08% | 2,549,000 | 6985億8064万 | +1.93% | 30.42 | 4.74 |
10/01 | 2,474 | 2,516 | 2,461 | 2,486 | +2.22% | 2,687,000 | 6980億1908万 | +1.97% | 30.4 | 4.74 |
09/30 | 2,391 | 2,454 | 2,388 | 2,432 | +4.65% | 2,871,000 | 6828億5696万 | -0.08% | 29.74 | 4.63 |
09/29 | 2,390 | 2,417 | 2,305 | 2,324 | -4.2% | 2,823,000 | 6525億3272万 | -4.72% | 28.42 | 4.43 |