PER
2015/10/30~2016/03/31
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 |
03/31 | 775 | 775 | 765 | 765 | -0.65% | 1,400 | 42億9930万 | -1.16% | - | 0.56 |
03/30 | 765 | 785 | 765 | 770 | +1.32% | 4,000 | 43億2740万 | -0.52% | - | 0.57 |
03/29 | 760 | 760 | 740 | 760 | 0% | 3,000 | 42億7120万 | -1.81% | - | 0.56 |
03/28 | 760 | 760 | 760 | 760 | -1.3% | 1,600 | 42億7120万 | -1.94% | - | 0.56 |
03/25 | 770 | 775 | 765 | 770 | -0.65% | 2,400 | 43億2740万 | -0.65% | - | 0.57 |
03/24 | 760 | 775 | 760 | 775 | +1.97% | 4,200 | 43億5550万 | 0% | - | 0.57 |
03/23 | 765 | 765 | 760 | 760 | 0% | 2,200 | 42億7120万 | -1.94% | - | 0.56 |
03/22 | 760 | 770 | 760 | 760 | -1.3% | 10,400 | 42億7120万 | -1.94% | - | 0.56 |
03/18 | 770 | 770 | 765 | 770 | 0% | 2,000 | 43億2740万 | -1.03% | - | 0.57 |
03/17 | 775 | 780 | 770 | 770 | -0.65% | 2,000 | 43億2740万 | -1.28% | - | 0.57 |
03/16 | 780 | 780 | 775 | 775 | -0.64% | 5,200 | 43億5550万 | -1.02% | - | 0.57 |
03/15 | 780 | 785 | 780 | 780 | 0% | 1,600 | 43億8360万 | -0.64% | - | 0.57 |
03/14 | 785 | 790 | 780 | 780 | 0% | 2,800 | 43億8360万 | -1.14% | - | 0.57 |
03/11 | 775 | 780 | 775 | 780 | 0% | 2,000 | 43億8360万 | -1.64% | - | 0.57 |
03/10 | 775 | 780 | 775 | 780 | +1.3% | 1,200 | 43億8360万 | -2.26% | - | 0.57 |
03/09 | 780 | 780 | 770 | 770 | -1.91% | 1,200 | 43億2740万 | -4.23% | - | 0.57 |
03/08 | 795 | 795 | 770 | 785 | -1.88% | 3,400 | 44億1170万 | -2.97% | - | 0.58 |
03/07 | 800 | 810 | 800 | 800 | +1.27% | 1,200 | 44億9600万 | -1.6% | - | 0.59 |
03/04 | 780 | 790 | 775 | 790 | +1.28% | 2,400 | 44億3980万 | -3.19% | - | 0.58 |
03/03 | 785 | 785 | 780 | 780 | 0% | 600 | 43億8360万 | -4.53% | - | 0.57 |
03/02 | 790 | 790 | 780 | 780 | +0.65% | 1,600 | 43億8360万 | -4.76% | - | 0.57 |
03/01 | 775 | 775 | 775 | 775 | -1.27% | 400 | 43億5550万 | -5.6% | - | 0.57 |
02/29 | 770 | 785 | 770 | 785 | +2.61% | 2,000 | 44億1170万 | -4.73% | - | 0.58 |
02/26 | 770 | 770 | 765 | 765 | 0% | 1,000 | 42億9930万 | -7.38% | - | 0.56 |
02/25 | 770 | 775 | 765 | 765 | -0.65% | 3,200 | 42億9930万 | -7.72% | - | 0.56 |
02/24 | 770 | 770 | 765 | 770 | 0% | 1,200 | 43億2740万 | -7.45% | - | 0.57 |
02/23 | 775 | 775 | 770 | 770 | 0% | 600 | 43億2740万 | -7.78% | - | 0.57 |
02/22 | 775 | 775 | 770 | 770 | -0.65% | 1,200 | 43億2740万 | -8.11% | - | 0.57 |
02/19 | 775 | 775 | 775 | 775 | 0% | 200 | 43億5550万 | -7.85% | - | 0.57 |
02/18 | 780 | 780 | 775 | 775 | +0.65% | 2,000 | 43億5550万 | -8.39% | - | 0.57 |
02/17 | 775 | 775 | 765 | 770 | +1.32% | 3,000 | 43億2740万 | -9.41% | - | 0.57 |
02/16 | 815 | 815 | 750 | 760 | -9.52% | 22,200 | 42億7120万 | -11.11% | - | 0.56 |
02/15 | 835 | 840 | 795 | 840 | +2.44% | 8,000 | 47億2080万 | -2.44% | - | 0.62 |
02/12 | 820 | 820 | 800 | 820 | -0.61% | 6,200 | 46億840万 | -5.09% | - | 0.6 |
02/10 | 825 | 825 | 825 | 825 | -2.37% | 2,400 | 46億3650万 | -5.17% | - | 0.61 |
02/09 | 840 | 850 | 825 | 845 | -2.31% | 3,200 | 47億4890万 | -3.65% | - | 0.62 |
02/08 | 880 | 880 | 850 | 865 | -1.7% | 1,000 | 48億6130万 | -1.93% | - | 0.64 |
02/05 | 915 | 915 | 880 | 880 | -3.83% | 5,200 | 49億4560万 | -0.56% | - | 0.65 |
02/04 | 920 | 925 | 910 | 915 | -1.61% | 3,600 | 51億4230万 | +3.27% | - | 0.67 |
02/03 | 870 | 955 | 870 | 930 | +5.08% | 17,800 | 52億2660万 | +4.97% | - | 0.68 |
02/02 | 885 | 885 | 885 | 885 | -1.67% | 400 | 49億7370万 | -0.45% | - | 0.65 |
02/01 | 870 | 900 | 845 | 900 | +5.26% | 2,600 | 50億5800万 | +0.78% | - | 0.66 |
01/29 | 835 | 865 | 835 | 855 | +3.64% | 3,600 | 48億510万 | -4.68% | - | 0.63 |
01/28 | 830 | 850 | 825 | 825 | 0% | 3,600 | 46億3650万 | -8.33% | - | 0.61 |
01/27 | 840 | 840 | 825 | 825 | 0% | 1,400 | 46億3650万 | -8.54% | - | 0.61 |
01/26 | 850 | 850 | 825 | 825 | -3.51% | 1,800 | 46億3650万 | -8.74% | - | 0.61 |
01/25 | 860 | 865 | 855 | 855 | +0.59% | 1,000 | 48億510万 | -5.63% | - | 0.63 |
01/22 | 835 | 900 | 835 | 850 | +3.03% | 3,000 | 47億7700万 | -6.39% | - | 0.62 |
01/21 | 850 | 850 | 825 | 825 | -2.94% | 600 | 46億3650万 | -9.34% | - | 0.61 |
01/20 | 850 | 855 | 850 | 850 | +1.8% | 1,800 | 47億7700万 | -7% | - | 0.62 |
01/18 | 855 | 855 | 835 | 835 | -2.34% | 3,800 | 46億9270万 | -8.84% | - | 0.61 |
01/15 | 855 | 865 | 855 | 855 | +0.59% | 1,800 | 48億510万 | -6.96% | - | 0.63 |
01/14 | 865 | 865 | 850 | 850 | -3.41% | 6,000 | 47億7700万 | -7.81% | - | 0.62 |
01/13 | 895 | 895 | 875 | 880 | 0% | 2,000 | 49億4560万 | -4.86% | - | 0.65 |
01/12 | 890 | 890 | 870 | 880 | -1.68% | 4,800 | 49億4560万 | -5.07% | - | 0.65 |
01/08 | 895 | 905 | 895 | 895 | -1.65% | 2,200 | 50億2990万 | -3.66% | - | 0.66 |
01/07 | 910 | 915 | 910 | 910 | -1.62% | 1,600 | 51億1420万 | -2.36% | - | 0.67 |
01/06 | 965 | 965 | 925 | 925 | -4.15% | 2,000 | 51億9850万 | -0.86% | - | 0.68 |
01/05 | 975 | 975 | 940 | 965 | -2.53% | 3,400 | 54億2330万 | +3.43% | - | 0.71 |
2015 |
12/30 | 980 | 1,005 | 980 | 990 | +1.02% | 12,200 | 55億6380万 | +6.45% | - | 0.73 |
12/29 | 945 | 980 | 940 | 980 | +3.7% | 2,400 | 55億760万 | +5.72% | - | 0.72 |
12/28 | 900 | 950 | 900 | 945 | +3.85% | 4,400 | 53億1090万 | +2.49% | - | 0.69 |
12/25 | 910 | 920 | 870 | 910 | 0% | 9,400 | 51億1420万 | -0.87% | - | 0.67 |
12/24 | 980 | 980 | 900 | 910 | -8.08% | 17,200 | 51億1420万 | -0.55% | - | 0.67 |
12/22 | 1,000 | 1,010 | 980 | 990 | -1% | 13,400 | 55億6380万 | +8.43% | - | 0.73 |
12/21 | 1,015 | 1,015 | 975 | 1,000 | -0.5% | 15,800 | 56億2000万 | +10.25% | - | 0.73 |
12/18 | 955 | 1,020 | 955 | 1,005 | +8.06% | 45,200 | 56億4810万 | +11.42% | - | 0.74 |
12/17 | 885 | 1,030 | 880 | 930 | +7.51% | 56,400 | 52億2660万 | +3.68% | - | 0.68 |
12/16 | 870 | 870 | 855 | 865 | 0% | 6,600 | 48億6130万 | -3.24% | - | 0.64 |
12/15 | 885 | 885 | 865 | 865 | -2.26% | 4,600 | 48億6130万 | -3.03% | - | 0.64 |
12/14 | 890 | 890 | 885 | 885 | -2.21% | 5,200 | 49億7370万 | -0.67% | - | 0.65 |
12/11 | 905 | 905 | 890 | 905 | -0.55% | 8,000 | 50億8610万 | +1.8% | - | 0.66 |
12/10 | 910 | 915 | 890 | 910 | 0% | 8,000 | 51億1420万 | +2.71% | - | 0.67 |
12/09 | 910 | 920 | 905 | 910 | 0% | 6,600 | 51億1420万 | +3.17% | - | 0.67 |
12/08 | 925 | 925 | 910 | 910 | -0.55% | 2,600 | 51億1420万 | +3.53% | - | 0.67 |
12/07 | 925 | 935 | 910 | 915 | -1.08% | 5,800 | 51億4230万 | +4.33% | - | 0.67 |
12/04 | 925 | 925 | 910 | 925 | 0% | 2,200 | 51億9850万 | +5.84% | - | 0.68 |
12/03 | 915 | 925 | 915 | 925 | -0.54% | 1,800 | 51億9850万 | +6.32% | - | 0.68 |
12/02 | 940 | 940 | 925 | 930 | +0.54% | 2,000 | 52億2660万 | +7.27% | - | 0.68 |
12/01 | 950 | 950 | 915 | 925 | -3.65% | 5,400 | 51億9850万 | +6.94% | - | 0.68 |
11/30 | 950 | 960 | 945 | 960 | +2.67% | 2,600 | 53億9520万 | +11.5% | - | 0.71 |
11/27 | 950 | 950 | 930 | 935 | -1.06% | 5,200 | 52億5470万 | +9.36% | - | 0.69 |
11/26 | 900 | 945 | 900 | 945 | +6.18% | 13,600 | 53億1090万 | +11.05% | - | 0.69 |
11/25 | 895 | 895 | 880 | 890 | -1.11% | 2,200 | 50億180万 | +5.2% | - | 0.65 |
11/24 | 860 | 905 | 855 | 900 | +4.05% | 7,600 | 50億5800万 | +6.76% | - | 0.66 |
11/20 | 845 | 865 | 830 | 865 | +3.59% | 4,000 | 48億6130万 | +2.98% | - | 0.64 |
11/19 | 850 | 850 | 830 | 835 | -0.6% | 4,600 | 46億9270万 | -0.36% | - | 0.61 |
11/18 | 845 | 850 | 835 | 840 | -1.18% | 3,200 | 47億2080万 | +0.24% | - | 0.62 |
11/17 | 850 | 855 | 845 | 850 | +1.19% | 2,400 | 47億7700万 | +1.31% | - | 0.62 |
11/16 | 915 | 915 | 840 | 840 | -5.08% | 10,400 | 47億2080万 | +0.12% | - | 0.62 |
11/13 | 915 | 915 | 885 | 885 | -0.56% | 11,800 | 49億7370万 | +5.48% | - | 0.65 |
11/12 | 840 | 905 | 830 | 890 | +5.95% | 25,000 | 50億180万 | +6.21% | - | 0.65 |
11/11 | 830 | 845 | 830 | 840 | +1.2% | 2,400 | 47億2080万 | +0.6% | - | 0.62 |
11/10 | 825 | 835 | 825 | 830 | -0.6% | 1,600 | 46億6460万 | -0.48% | - | 0.61 |
11/09 | 840 | 840 | 825 | 835 | -0.6% | 2,800 | 46億9270万 | 0% | - | 0.61 |
11/06 | 820 | 865 | 815 | 840 | +2.44% | 5,800 | 47億2080万 | +0.48% | - | 0.62 |
11/05 | 820 | 825 | 820 | 820 | 0% | 2,000 | 46億840万 | -1.91% | - | 0.6 |
11/04 | 820 | 825 | 820 | 820 | -0.61% | 2,000 | 46億840万 | -1.91% | - | 0.6 |
11/02 | 830 | 830 | 825 | 825 | -2.94% | 1,200 | 46億3650万 | -1.55% | - | 0.61 |
10/30 | 830 | 850 | 825 | 850 | +1.19% | 2,800 | 47億7700万 | +1.07% | - | 0.62 |