PER
2016/07/15～2016/12/30
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 |
|---|
| 2017 | 10/1, 株式併合 10→1 |
| 2016 |
| 12/30 | 3,260 | 3,260 | 3,260 | 3,260 | 0% | 300 | 32億9123万 | +0.43% | 7.07 | 0.18 |
| 12/29 | 3,280 | 3,280 | 3,260 | 3,260 | 0% | 500 | 32億9123万 | +0.46% | 7.07 | 0.18 |
| 12/28 | 3,250 | 3,260 | 3,250 | 3,260 | +0.31% | 300 | 32億9123万 | +0.56% | 7.07 | 0.18 |
| 12/27 | 3,290 | 3,290 | 3,230 | 3,250 | -1.22% | 700 | 32億8113万 | +0.37% | 7.05 | 0.18 |
| 12/26 | 3,280 | 3,290 | 3,280 | 3,290 | +1.23% | 700 | 33億2151万 | +1.67% | 7.13 | 0.18 |
| 12/22 | 3,250 | 3,250 | 3,250 | 3,250 | 0% | 300 | 32億8113万 | +0.65% | 7.05 | 0.18 |
| 12/21 | 3,250 | 3,250 | 3,250 | 3,250 | 0% | 500 | 32億8113万 | +0.84% | 7.05 | 0.18 |
| 12/20 | 3,250 | 3,260 | 3,250 | 3,250 | 0% | 700 | 32億8113万 | +1.06% | 7.05 | 0.18 |
| 12/19 | 3,250 | 3,250 | 3,250 | 3,250 | 0% | 500 | 32億8113万 | +1.28% | 7.05 | 0.18 |
| 12/16 | 3,240 | 3,280 | 3,240 | 3,250 | +0.31% | 800 | 32億8113万 | +1.5% | 7.05 | 0.18 |
| 12/15 | 3,230 | 3,240 | 3,230 | 3,240 | +0.62% | 500 | 32億7103万 | +1.38% | 7.02 | 0.18 |
| 12/14 | 3,230 | 3,230 | 3,220 | 3,220 | -0.62% | 1,100 | 32億5084万 | +1% | 6.98 | 0.18 |
| 12/13 | 3,240 | 3,280 | 3,240 | 3,240 | 0% | 1,400 | 32億7103万 | +1.76% | 7.02 | 0.18 |
| 12/12 | 3,230 | 3,250 | 3,230 | 3,240 | +0.31% | 2,100 | 32億7103万 | +1.92% | 7.02 | 0.18 |
| 12/09 | 3,260 | 3,310 | 3,230 | 3,230 | -0.92% | 700 | 32億6094万 | +1.83% | 7 | 0.18 |
| 12/08 | 3,260 | 3,260 | 3,260 | 3,260 | 0% | 400 | 32億9123万 | +2.87% | 7.07 | 0.18 |
| 12/07 | 3,250 | 3,320 | 3,250 | 3,260 | 0% | 900 | 32億9123万 | +3% | 7.07 | 0.18 |
| 12/06 | 3,260 | 3,270 | 3,260 | 3,260 | 0% | 600 | 32億9123万 | +3.1% | 7.07 | 0.18 |
| 12/05 | 3,270 | 3,270 | 3,260 | 3,260 | -0.31% | 200 | 32億9123万 | +3.23% | 7.07 | 0.18 |
| 12/02 | 3,250 | 3,290 | 3,250 | 3,270 | +0.62% | 900 | 33億132万 | +3.74% | 7.09 | 0.18 |
| 12/01 | 3,220 | 3,250 | 3,220 | 3,250 | 0% | 700 | 32億8113万 | +3.31% | 7.05 | 0.18 |
| 11/30 | 3,200 | 3,250 | 3,200 | 3,250 | +1.56% | 1,300 | 32億8113万 | +3.44% | 7.05 | 0.18 |
| 11/29 | 3,220 | 3,220 | 3,200 | 3,200 | 0% | 500 | 32億3065万 | +2.04% | 6.94 | 0.18 |
| 11/28 | 3,200 | 3,200 | 3,200 | 3,200 | -0.31% | 100 | 32億3065万 | +2.17% | 6.94 | 0.18 |
| 11/25 | 3,220 | 3,220 | 3,210 | 3,210 | -0.31% | 600 | 32億4075万 | +2.59% | 6.96 | 0.18 |
| 11/24 | 3,190 | 3,220 | 3,180 | 3,220 | +0.94% | 900 | 32億5084万 | +3.07% | 6.98 | 0.18 |
| 11/22 | 3,190 | 3,190 | 3,190 | 3,190 | +0.95% | 100 | 32億2056万 | +2.24% | 6.92 | 0.18 |
| 11/21 | 3,210 | 3,210 | 3,160 | 3,160 | -1.56% | 1,500 | 31億9027万 | +1.41% | 6.85 | 0.18 |
| 11/18 | 3,110 | 3,210 | 3,110 | 3,210 | +3.55% | 3,400 | 32億4075万 | +3.12% | 6.96 | 0.18 |
| 11/17 | 3,100 | 3,100 | 3,100 | 3,100 | 0% | 100 | 31億2969万 | -0.32% | 6.72 | 0.17 |
| 11/16 | 3,080 | 3,100 | 3,080 | 3,100 | +0.65% | 200 | 31億2969万 | -0.39% | 6.72 | 0.17 |
| 11/15 | 3,080 | 3,080 | 3,080 | 3,080 | 0% | 100 | 31億950万 | -1.03% | 6.68 | 0.17 |
| 11/14 | 3,070 | 3,080 | 3,070 | 3,080 | 0% | 300 | 31億950万 | -1.06% | 6.68 | 0.17 |
| 11/11 | 3,080 | 3,110 | 3,080 | 3,080 | 0% | 600 | 31億950万 | -1.12% | 6.68 | 0.17 |
| 11/10 | 3,080 | 3,100 | 3,080 | 3,080 | +0.98% | 800 | 31億950万 | -1.22% | 6.68 | 0.17 |
| 11/09 | 3,120 | 3,120 | 3,000 | 3,050 | -2.24% | 2,200 | 30億7921万 | -2.24% | 6.61 | 0.17 |
| 11/08 | 3,100 | 3,150 | 3,100 | 3,120 | +0.32% | 2,300 | 31億4988万 | -0.1% | 6.76 | 0.17 |
| 11/07 | 3,070 | 3,110 | 3,070 | 3,110 | +0.97% | 1,200 | 31億3979万 | -0.35% | 6.74 | 0.17 |
| 11/04 | 3,120 | 3,120 | 3,080 | 3,080 | -1.91% | 900 | 31億950万 | -1.28% | 6.68 | 0.17 |
| 11/02 | 3,150 | 3,210 | 3,140 | 3,140 | -0.95% | 800 | 31億7008万 | +0.61% | 6.81 | 0.18 |
| 10/31 | 3,180 | 3,180 | 3,160 | 3,170 | -0.63% | 400 | 32億36万 | +1.67% | 6.87 | 0.18 |
| 10/28 | 3,140 | 3,200 | 3,140 | 3,190 | +1.59% | 400 | 32億2056万 | +2.24% | 6.92 | 0.18 |
| 10/27 | 3,150 | 3,150 | 3,140 | 3,140 | +0.32% | 700 | 31億7008万 | +0.64% | 6.81 | 0.18 |
| 10/26 | 3,130 | 3,140 | 3,120 | 3,130 | +0.32% | 700 | 31億5998万 | +0.29% | 6.79 | 0.18 |
| 10/25 | 3,110 | 3,120 | 3,110 | 3,120 | -0.32% | 200 | 31億4988万 | -0.13% | 6.76 | 0.17 |
| 10/24 | 3,120 | 3,140 | 3,100 | 3,130 | +0.97% | 1,100 | 31億5998万 | +0.13% | 6.79 | 0.18 |
| 10/21 | 3,140 | 3,140 | 3,100 | 3,100 | -0.64% | 300 | 31億2969万 | -0.9% | 6.72 | 0.17 |
| 10/20 | 3,120 | 3,120 | 3,120 | 3,120 | +0.32% | 500 | 31億4988万 | -0.26% | 6.76 | 0.17 |
| 10/19 | 3,110 | 3,120 | 3,100 | 3,110 | +0.65% | 1,100 | 31億3979万 | -0.58% | 6.74 | 0.17 |
| 10/18 | 3,090 | 3,090 | 3,090 | 3,090 | -0.64% | 200 | 31億1960万 | -1.18% | 6.7 | 0.17 |
| 10/17 | 3,110 | 3,110 | 3,110 | 3,110 | +0.32% | 100 | 31億3979万 | -0.54% | 6.74 | 0.17 |
| 10/13 | 3,130 | 3,150 | 3,100 | 3,100 | +0.32% | 1,200 | 31億2969万 | -0.83% | 6.72 | 0.17 |
| 10/12 | 3,110 | 3,110 | 3,090 | 3,090 | -1.59% | 700 | 31億1960万 | -1.18% | 6.7 | 0.17 |
| 10/11 | 3,140 | 3,140 | 3,140 | 3,140 | 0% | 100 | 31億7008万 | +0.32% | 6.81 | 0.18 |
| 10/07 | 3,140 | 3,140 | 3,140 | 3,140 | +1.29% | 100 | 31億7008万 | +0.32% | 6.81 | 0.18 |
| 10/04 | 3,100 | 3,100 | 3,100 | 3,100 | 0% | 100 | 31億2969万 | -0.99% | 6.72 | 0.17 |
| 10/03 | 3,100 | 3,100 | 3,100 | 3,100 | -1.27% | 100 | 31億2969万 | -1.12% | 6.72 | 0.17 |
| 09/30 | 3,080 | 3,140 | 3,080 | 3,140 | 0% | 200 | 31億7008万 | 0% | 6.81 | 0.18 |
| 09/28 | 3,110 | 3,140 | 3,110 | 3,140 | 0% | 200 | 31億7008万 | -0.1% | 6.81 | 0.18 |
| 09/26 | 3,140 | 3,140 | 3,140 | 3,140 | +0.64% | 100 | 31億7008万 | -0.16% | 6.81 | 0.18 |
| 09/23 | 3,120 | 3,120 | 3,120 | 3,120 | +1.3% | 200 | 31億4988万 | -0.86% | 6.76 | 0.17 |
| 09/21 | 3,080 | 3,080 | 3,080 | 3,080 | +0.33% | 100 | 31億950万 | -2.28% | 6.68 | 0.17 |
| 09/20 | 3,100 | 3,100 | 3,070 | 3,070 | -1.29% | 1,000 | 30億9941万 | -2.82% | 6.66 | 0.17 |
| 09/16 | 3,080 | 3,110 | 3,040 | 3,110 | +0.97% | 800 | 31億3979万 | -1.89% | 6.74 | 0.17 |
| 09/15 | 3,140 | 3,140 | 3,080 | 3,080 | -4.05% | 1,000 | 31億950万 | -2.93% | 6.68 | 0.17 |
| 09/13 | 3,210 | 3,210 | 3,210 | 3,210 | +0.94% | 100 | 32億4075万 | +0.98% | 6.96 | 0.18 |
| 09/12 | 3,130 | 3,180 | 3,130 | 3,180 | 0% | 300 | 32億1046万 | -0.09% | 6.89 | 0.18 |
| 09/09 | 3,180 | 3,180 | 3,160 | 3,180 | -0.31% | 300 | 32億1046万 | -0.19% | 6.89 | 0.18 |
| 09/08 | 3,190 | 3,190 | 3,190 | 3,190 | 0% | 200 | 32億2056万 | +0.03% | 6.92 | 0.18 |
| 09/05 | 3,190 | 3,190 | 3,190 | 3,190 | +0.95% | 100 | 32億2056万 | -0.16% | 6.92 | 0.18 |
| 09/02 | 3,120 | 3,160 | 3,120 | 3,160 | +1.28% | 300 | 31億9027万 | -1.4% | 6.85 | 0.18 |
| 09/01 | 3,120 | 3,120 | 3,120 | 3,120 | +0.65% | 100 | 31億4988万 | -2.99% | 6.76 | 0.17 |
| 08/30 | 3,100 | 3,100 | 3,050 | 3,100 | +0.32% | 600 | 31億2969万 | -3.97% | 6.72 | 0.17 |
| 08/29 | 3,090 | 3,090 | 3,090 | 3,090 | -0.32% | 200 | 31億1960万 | -4.54% | 6.7 | 0.17 |
| 08/26 | 3,070 | 3,100 | 3,070 | 3,100 | +0.32% | 300 | 31億2969万 | -4.5% | 6.72 | 0.17 |
| 08/25 | 3,050 | 3,100 | 3,050 | 3,090 | -0.64% | 1,000 | 31億1960万 | -5.13% | 6.7 | 0.17 |
| 08/24 | 3,140 | 3,150 | 3,010 | 3,110 | -1.89% | 1,100 | 31億3979万 | -4.66% | 6.74 | 0.17 |
| 08/23 | 3,170 | 3,170 | 3,170 | 3,170 | +1.28% | 100 | 32億36万 | -3.03% | 6.87 | 0.18 |
| 08/22 | 3,130 | 3,130 | 3,130 | 3,130 | -1.26% | 100 | 31億5998万 | -4.4% | 6.79 | 0.18 |
| 08/17 | 3,200 | 3,200 | 3,170 | 3,170 | -0.94% | 700 | 32億36万 | -3.27% | 6.87 | 0.18 |
| 08/16 | 3,230 | 3,230 | 3,200 | 3,200 | -0.93% | 400 | 32億3065万 | -2.38% | 6.94 | 0.18 |
| 08/15 | 3,210 | 3,230 | 3,210 | 3,230 | +0.62% | 200 | 32億6094万 | -1.46% | 7 | 0.18 |
| 08/12 | 3,210 | 3,210 | 3,210 | 3,210 | +0.31% | 100 | 32億4075万 | -2.07% | 6.96 | 0.18 |
| 08/10 | 3,200 | 3,200 | 3,200 | 3,200 | +0.31% | 300 | 32億3065万 | -2.38% | 6.94 | 0.18 |
| 08/09 | 3,220 | 3,220 | 3,190 | 3,190 | -1.24% | 900 | 32億2056万 | -2.77% | 6.92 | 0.18 |
| 08/08 | 3,200 | 3,230 | 3,190 | 3,230 | -0.92% | 700 | 32億6094万 | -1.58% | 7 | 0.18 |
| 08/05 | 3,300 | 3,300 | 3,250 | 3,260 | -2.4% | 2,100 | 32億9123万 | -0.55% | 7.07 | 0.18 |
| 08/04 | 3,340 | 3,340 | 3,340 | 3,340 | +4.38% | 100 | 33億7199万 | +2.02% | 7.24 | 0.19 |
| 08/03 | 3,240 | 3,290 | 3,200 | 3,200 | -0.93% | 1,200 | 32億3065万 | -1.99% | 6.94 | 0.18 |
| 08/02 | 3,260 | 3,260 | 3,230 | 3,230 | -2.12% | 300 | 32億6094万 | -1.01% | 7 | 0.18 |
| 07/29 | 3,300 | 3,300 | 3,300 | 3,300 | +1.23% | 100 | 33億3161万 | +1.23% | 7.15 | 0.18 |
| 07/28 | 3,270 | 3,300 | 3,230 | 3,260 | 0% | 1,000 | 32億9123万 | +0.12% | 7.07 | 0.18 |
| 07/27 | 3,280 | 3,280 | 3,260 | 3,260 | -2.4% | 200 | 32億9123万 | +0.22% | 7.07 | 0.18 |
| 07/26 | 3,350 | 3,350 | 3,340 | 3,340 | -2.62% | 200 | 33億7199万 | +2.77% | 7.24 | 0.19 |
| 07/25 | 3,410 | 3,430 | 3,410 | 3,430 | -0.58% | 200 | 34億6285万 | +5.77% | 7.44 | 0.19 |
| 07/22 | 3,450 | 3,450 | 3,450 | 3,450 | +1.47% | 200 | 34億8305万 | +6.65% | 7.48 | 0.19 |
| 07/21 | 3,370 | 3,400 | 3,370 | 3,400 | +2.1% | 300 | 34億3257万 | +5.36% | 7.37 | 0.19 |
| 07/20 | 3,330 | 3,330 | 3,330 | 3,330 | 0% | 200 | 33億6190万 | +3.22% | 7.22 | 0.19 |
| 07/19 | 3,280 | 3,330 | 3,280 | 3,330 | -0.89% | 300 | 33億6190万 | +3.13% | 7.22 | 0.19 |
| 07/15 | 3,250 | 3,360 | 3,250 | 3,360 | +4.67% | 200 | 33億9218万 | +3.99% | 7.28 | 0.19 |
