PER
2016/08/04~2016/12/30
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 |
---|
2020 | 1/1, 株式分割 1→4 |
2016 |
12/30 | 160 | 162 | 159 | 161 | 0% | 20,000 | 78億2423万 | -0.31% | 13.3 | 0.78 |
12/29 | 161 | 161 | 160 | 161 | -0.62% | 16,000 | 78億2423万 | -0.31% | 13.3 | 0.78 |
12/28 | 162 | 163 | 160 | 162 | -1.22% | 25,600 | 78億7298万 | +0.94% | 13.38 | 0.79 |
12/27 | 164 | 164 | 163 | 164 | +0.15% | 45,600 | 79億7048万 | +2.19% | 13.55 | 0.8 |
12/26 | 163 | 163 | 163 | 163 | +0.31% | 23,600 | 79億5829万 | +2.03% | 13.53 | 0.8 |
12/22 | 163 | 163 | 162 | 163 | -0.15% | 24,800 | 79億3391万 | +2.36% | 13.49 | 0.79 |
12/21 | 163 | 164 | 163 | 163 | +0.15% | 11,600 | 79億4610万 | +2.52% | 13.51 | 0.79 |
12/20 | 164 | 165 | 163 | 163 | -0.91% | 18,800 | 79億3391万 | +2.36% | 13.49 | 0.79 |
12/19 | 163 | 165 | 162 | 164 | +1.55% | 27,600 | 80億704万 | +3.96% | 13.61 | 0.8 |
12/16 | 165 | 165 | 162 | 162 | -0.31% | 19,200 | 78億8517万 | +2.37% | 13.4 | 0.79 |
12/15 | 163 | 163 | 162 | 162 | -0.46% | 34,400 | 79億954万 | +2.69% | 13.44 | 0.79 |
12/14 | 163 | 164 | 162 | 163 | +0.31% | 59,600 | 79億4610万 | +3.82% | 13.51 | 0.79 |
12/13 | 161 | 165 | 161 | 163 | +0.62% | 45,200 | 79億2173万 | +3.5% | 13.47 | 0.79 |
12/12 | 161 | 162 | 161 | 162 | +0.78% | 29,200 | 78億7298万 | +3.53% | 13.38 | 0.79 |
12/09 | 160 | 161 | 160 | 160 | +0.16% | 19,600 | 78億1204万 | +2.72% | 13.28 | 0.78 |
12/08 | 159 | 162 | 159 | 160 | -0.93% | 71,200 | 77億9985万 | +2.56% | 13.26 | 0.78 |
12/07 | 161 | 162 | 160 | 162 | +0.47% | 27,200 | 78億7298万 | +3.53% | 13.38 | 0.79 |
12/06 | 161 | 161 | 160 | 161 | +1.1% | 30,800 | 78億3642万 | +3.71% | 13.32 | 0.78 |
12/05 | 160 | 160 | 159 | 159 | -0.31% | 30,000 | 77億5111万 | +2.58% | 13.18 | 0.77 |
12/02 | 159 | 160 | 158 | 160 | +1.27% | 30,000 | 77億7548万 | +2.9% | 13.22 | 0.78 |
12/01 | 157 | 158 | 157 | 158 | +0.32% | 28,800 | 76億7798万 | +1.61% | 13.05 | 0.77 |
11/30 | 157 | 157 | 156 | 157 | 0% | 17,200 | 76億5361万 | +1.29% | 13.01 | 0.76 |
11/29 | 157 | 157 | 155 | 157 | +0.32% | 9,200 | 76億5361万 | +1.95% | 13.01 | 0.76 |
11/28 | 156 | 157 | 155 | 157 | +0.48% | 22,800 | 76億2923万 | +1.62% | 12.97 | 0.76 |
11/25 | 157 | 157 | 156 | 156 | 0% | 12,800 | 75億9267万 | +1.14% | 12.91 | 0.76 |
11/24 | 156 | 157 | 156 | 156 | 0% | 10,000 | 75億9267万 | +1.14% | 12.91 | 0.76 |
11/22 | 155 | 157 | 155 | 156 | +0.16% | 26,400 | 75億9267万 | +1.8% | 12.91 | 0.76 |
11/21 | 154 | 156 | 154 | 156 | +0.48% | 30,000 | 75億8048万 | +1.63% | 12.89 | 0.76 |
11/18 | 155 | 155 | 155 | 155 | -0.16% | 34,400 | 75億4392万 | +1.14% | 12.82 | 0.75 |
11/17 | 155 | 155 | 154 | 155 | +0.81% | 10,000 | 75億5611万 | +1.31% | 12.84 | 0.76 |
11/16 | 153 | 155 | 153 | 154 | -0.16% | 38,400 | 74億9517万 | +0.49% | 12.74 | 0.75 |
11/15 | 156 | 156 | 153 | 154 | +0.16% | 56,400 | 75億736万 | +1.32% | 12.76 | 0.75 |
11/14 | 153 | 155 | 153 | 154 | +0.82% | 13,200 | 74億9517万 | +1.15% | 12.74 | 0.75 |
11/11 | 153 | 155 | 151 | 153 | -0.16% | 60,800 | 74億3424万 | +0.33% | 12.64 | 0.74 |
11/10 | 152 | 154 | 151 | 153 | +2.52% | 76,000 | 74億4642万 | +0.49% | 12.66 | 0.74 |
11/09 | 154 | 154 | 148 | 149 | -3.25% | 73,600 | 72億6361万 | -1.97% | 12.35 | 0.73 |
11/08 | 155 | 155 | 153 | 154 | +0.82% | 16,400 | 75億736万 | +1.32% | 12.76 | 0.75 |
11/07 | 155 | 155 | 153 | 153 | -1.45% | 15,600 | 74億4642万 | +1.16% | 12.66 | 0.74 |
11/04 | 154 | 155 | 150 | 155 | 0% | 42,400 | 75億5611万 | +2.65% | 12.84 | 0.76 |
11/02 | 156 | 156 | 153 | 155 | -0.16% | 18,000 | 75億5611万 | +2.65% | 12.84 | 0.76 |
11/01 | 156 | 156 | 155 | 155 | 0% | 4,000 | 75億6830万 | +3.5% | 12.86 | 0.76 |
10/31 | 155 | 156 | 153 | 155 | -0.32% | 52,000 | 75億6830万 | +3.5% | 12.86 | 0.76 |
10/28 | 154 | 156 | 154 | 156 | +0.97% | 34,000 | 75億9267万 | +3.83% | 12.91 | 0.76 |
10/27 | 154 | 155 | 153 | 154 | 0% | 36,400 | 75億1955万 | +3.52% | 12.78 | 0.75 |
10/26 | 154 | 154 | 154 | 154 | +0.16% | 4,400 | 75億1955万 | +3.52% | 12.78 | 0.75 |
10/25 | 153 | 155 | 153 | 154 | +1.15% | 20,400 | 75億736万 | +3.36% | 12.76 | 0.75 |
10/24 | 152 | 152 | 152 | 152 | +0.5% | 6,000 | 74億2205万 | +2.87% | 12.62 | 0.74 |
10/21 | 151 | 152 | 151 | 152 | +0.66% | 6,800 | 73億8549万 | +2.36% | 12.55 | 0.74 |
10/20 | 150 | 151 | 150 | 151 | +0.17% | 6,400 | 73億3674万 | +1.69% | 12.47 | 0.73 |
10/19 | 150 | 151 | 150 | 150 | +0.17% | 5,600 | 73億2455万 | +1.52% | 12.45 | 0.73 |
10/18 | 150 | 150 | 150 | 150 | 0% | 5,200 | 73億1236万 | +2.04% | 12.43 | 0.73 |
10/17 | 151 | 151 | 150 | 150 | -0.33% | 4,400 | 73億1236万 | +2.04% | 12.43 | 0.73 |
10/14 | 150 | 151 | 150 | 151 | +0.33% | 8,000 | 73億3674万 | +2.38% | 12.47 | 0.73 |
10/13 | 150 | 150 | 150 | 150 | +0.33% | 20,400 | 73億1236万 | +2.04% | 12.43 | 0.73 |
10/12 | 150 | 150 | 149 | 150 | +0.17% | 15,600 | 72億8799万 | +1.7% | 12.39 | 0.73 |
10/11 | 149 | 151 | 149 | 149 | 0% | 33,200 | 72億7580万 | +1.53% | 12.37 | 0.73 |
10/07 | 149 | 149 | 148 | 149 | +0.84% | 37,200 | 72億7580万 | +1.53% | 12.37 | 0.73 |
10/06 | 147 | 149 | 147 | 148 | +0.68% | 12,400 | 72億1486万 | +0.68% | 12.26 | 0.72 |
10/05 | 147 | 148 | 147 | 147 | -0.17% | 19,200 | 71億6612万 | 0% | 12.18 | 0.72 |
10/04 | 148 | 148 | 147 | 147 | -0.17% | 11,600 | 71億7830万 | +0.17% | 12.2 | 0.72 |
10/03 | 147 | 148 | 146 | 148 | +0.51% | 16,000 | 71億9049万 | +0.34% | 12.22 | 0.72 |
09/30 | 146 | 147 | 146 | 147 | -0.17% | 8,000 | 71億5393万 | -0.17% | 12.75 | 0.75 |
09/29 | 148 | 148 | 147 | 147 | 0% | 26,800 | 71億6612万 | 0% | 12.77 | 0.75 |
09/28 | 147 | 147 | 147 | 147 | -0.51% | 10,000 | 71億6612万 | 0% | 12.77 | 0.75 |
09/27 | 147 | 148 | 146 | 148 | +0.68% | 23,200 | 72億268万 | +0.51% | 12.84 | 0.75 |
09/26 | 147 | 147 | 146 | 147 | +0.17% | 15,200 | 71億5393万 | -0.17% | 12.75 | 0.75 |
09/23 | 147 | 147 | 146 | 147 | 0% | 10,000 | 71億4174万 | -0.34% | 12.73 | 0.75 |
09/21 | 146 | 147 | 146 | 147 | +0.17% | 14,400 | 71億4174万 | -0.34% | 12.73 | 0.75 |
09/20 | 146 | 146 | 145 | 146 | +0.34% | 18,000 | 71億2955万 | -0.51% | 12.71 | 0.75 |
09/16 | 145 | 147 | 145 | 146 | +0.52% | 15,200 | 71億518万 | -0.85% | 12.66 | 0.74 |
09/15 | 144 | 145 | 144 | 145 | +0.17% | 28,000 | 70億6862万 | -1.36% | 12.6 | 0.74 |
09/14 | 146 | 146 | 145 | 145 | -0.86% | 42,000 | 70億5643万 | -1.53% | 12.58 | 0.74 |
09/13 | 146 | 148 | 146 | 146 | +0.17% | 13,200 | 71億1737万 | -0.68% | 12.69 | 0.75 |
09/12 | 145 | 147 | 145 | 146 | -0.17% | 25,200 | 71億518万 | -0.85% | 12.66 | 0.74 |
09/09 | 148 | 148 | 144 | 146 | -1.68% | 70,400 | 71億1737万 | -0.68% | 12.69 | 0.75 |
09/08 | 148 | 149 | 148 | 149 | +0.17% | 26,000 | 72億3924万 | +1.02% | 12.9 | 0.76 |
09/07 | 147 | 150 | 147 | 148 | +0.17% | 27,200 | 72億2705万 | +0.85% | 12.88 | 0.76 |
09/06 | 148 | 149 | 147 | 148 | +0.17% | 26,000 | 72億1486万 | +0.68% | 12.86 | 0.76 |
09/05 | 148 | 149 | 147 | 148 | +0.17% | 34,400 | 72億268万 | +0.51% | 12.84 | 0.75 |
09/02 | 150 | 151 | 147 | 148 | -0.34% | 44,000 | 71億9049万 | +0.34% | 12.82 | 0.75 |
09/01 | 154 | 155 | 147 | 148 | -6.03% | 174,000 | 72億1486万 | +0.68% | 12.86 | 0.76 |
08/31 | 145 | 171 | 145 | 158 | +7.69% | 477,600 | 76億7798万 | +7.14% | 13.68 | 0.8 |
08/30 | 146 | 146 | 146 | 146 | +1.04% | 2,000 | 71億2955万 | +0.17% | 12.71 | 0.75 |
08/29 | 144 | 146 | 144 | 145 | -0.17% | 28,800 | 70億5643万 | -0.86% | 12.58 | 0.74 |
08/26 | 145 | 145 | 145 | 145 | 0% | 1,200 | 70億6862万 | -1.36% | 12.6 | 0.74 |
08/25 | 144 | 145 | 144 | 145 | -0.17% | 11,600 | 70億6862万 | -1.36% | 12.6 | 0.74 |
08/24 | 146 | 146 | 145 | 145 | -0.34% | 2,400 | 70億8080万 | -1.19% | 12.62 | 0.74 |
08/23 | 146 | 146 | 145 | 146 | -0.17% | 6,000 | 71億518万 | -0.85% | 12.66 | 0.74 |
08/22 | 144 | 146 | 144 | 146 | +1.04% | 15,200 | 71億1737万 | -0.68% | 12.69 | 0.75 |
08/19 | 147 | 147 | 143 | 145 | -1.53% | 46,800 | 70億4424万 | -1.7% | 12.55 | 0.74 |
08/18 | 146 | 148 | 145 | 147 | +1.03% | 23,600 | 71億5393万 | -0.17% | 12.75 | 0.75 |
08/17 | 147 | 147 | 145 | 145 | +0.17% | 28,400 | 70億8080万 | -1.19% | 12.62 | 0.74 |
08/16 | 148 | 148 | 144 | 145 | -1.53% | 72,400 | 70億6862万 | -1.36% | 12.6 | 0.74 |
08/15 | 151 | 152 | 145 | 147 | -3.13% | 101,600 | 71億7830万 | +0.17% | 12.79 | 0.75 |
08/12 | 150 | 153 | 148 | 152 | +3.93% | 25,600 | 74億986万 | +3.4% | 13.21 | 0.78 |
08/10 | 149 | 149 | 146 | 146 | -0.51% | 10,000 | 71億2955万 | -0.51% | 12.71 | 0.75 |
08/09 | 147 | 148 | 146 | 147 | +1.03% | 6,000 | 71億6612万 | 0% | 12.77 | 0.75 |
08/08 | 146 | 147 | 145 | 146 | -0.34% | 14,000 | 70億9299万 | -1.02% | 12.64 | 0.74 |
08/05 | 147 | 147 | 146 | 146 | -0.68% | 6,400 | 71億1737万 | -0.68% | 12.69 | 0.75 |
08/04 | 147 | 147 | 147 | 147 | -0.34% | 2,400 | 71億6612万 | 0% | 12.77 | 0.75 |