PER
2016/03/28~2016/11/10
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 |
11/10 | 2,260 | 2,260 | 2,260 | 2,260 | 0% | 100 | 35億2560万 | -0.31% | 12.16 | 0.32 |
11/09 | 2,260 | 2,260 | 2,260 | 2,260 | 0% | 100 | 35億2560万 | -0.35% | 12.16 | 0.32 |
11/08 | 2,280 | 2,280 | 2,260 | 2,260 | -0.88% | 200 | 35億2560万 | -0.26% | 12.16 | 0.32 |
11/07 | 2,280 | 2,280 | 2,280 | 2,280 | +0.44% | 100 | 35億5680万 | +0.62% | 12.27 | 0.33 |
11/04 | 2,280 | 2,280 | 2,250 | 2,270 | -0.44% | 1,100 | 35億4120万 | +0.18% | 12.21 | 0.33 |
11/02 | 2,300 | 2,310 | 2,280 | 2,280 | -1.3% | 1,000 | 35億5680万 | +0.62% | 12.27 | 0.33 |
11/01 | 2,300 | 2,310 | 2,300 | 2,310 | 0% | 200 | 36億360万 | +1.99% | 12.43 | 0.33 |
10/31 | 2,290 | 2,310 | 2,290 | 2,310 | +0.87% | 300 | 36億360万 | +2.12% | 12.43 | 0.33 |
10/28 | 2,280 | 2,290 | 2,270 | 2,290 | +0.88% | 1,300 | 35億7240万 | +1.28% | 12.32 | 0.33 |
10/27 | 2,270 | 2,270 | 2,270 | 2,270 | 0% | 100 | 35億4120万 | +0.35% | 12.21 | 0.33 |
10/26 | 2,270 | 2,270 | 2,270 | 2,270 | 0% | 500 | 35億4120万 | +0.27% | 12.21 | 0.33 |
10/24 | 2,270 | 2,270 | 2,270 | 2,270 | +0.89% | 100 | 35億4120万 | +0.22% | 12.21 | 0.33 |
10/21 | 2,250 | 2,250 | 2,250 | 2,250 | +0.9% | 200 | 35億1000万 | -0.66% | 12.11 | 0.32 |
10/19 | 2,230 | 2,230 | 2,230 | 2,230 | -0.89% | 1,000 | 34億7880万 | -1.63% | 12 | 0.32 |
10/18 | 2,250 | 2,250 | 2,250 | 2,250 | -1.32% | 300 | 35億1000万 | -0.88% | 12.11 | 0.32 |
10/05 | 2,280 | 2,280 | 2,280 | 2,280 | +1.33% | 100 | 35億5680万 | +0.35% | 12.27 | 0.33 |
10/04 | 2,250 | 2,250 | 2,250 | 2,250 | -1.32% | 200 | 35億1000万 | -1.01% | 12.11 | 0.32 |
10/03 | 2,280 | 2,280 | 2,280 | 2,280 | +1.33% | 200 | 35億5680万 | +0.22% | 12.27 | 0.33 |
09/29 | 2,250 | 2,250 | 2,250 | 2,250 | 0% | 500 | 35億1000万 | -1.14% | 12.11 | 0.32 |
09/28 | 2,250 | 2,250 | 2,250 | 2,250 | -1.32% | 200 | 35億1000万 | -1.19% | 12.11 | 0.32 |
09/27 | 2,280 | 2,280 | 2,280 | 2,280 | 0% | 300 | 35億5680万 | +0.18% | 12.27 | 0.33 |
09/26 | 2,270 | 2,280 | 2,270 | 2,280 | +1.79% | 300 | 35億5680万 | +0.35% | 12.27 | 0.33 |
09/21 | 2,240 | 2,240 | 2,240 | 2,240 | -1.32% | 300 | 34億9440万 | -1.28% | 12.05 | 0.32 |
09/20 | 2,240 | 2,270 | 2,240 | 2,270 | +1.34% | 300 | 35億4120万 | +0.09% | 12.21 | 0.33 |
09/16 | 2,270 | 2,270 | 2,240 | 2,240 | -1.32% | 400 | 34億9440万 | -1.15% | 12.05 | 0.32 |
09/15 | 2,270 | 2,270 | 2,270 | 2,270 | +1.79% | 300 | 35億4120万 | +0.27% | 12.21 | 0.33 |
09/14 | 2,230 | 2,230 | 2,230 | 2,230 | -0.89% | 300 | 34億7880万 | -1.28% | 12 | 0.32 |
09/12 | 2,270 | 2,270 | 2,250 | 2,250 | -0.88% | 400 | 35億1000万 | -0.4% | 12.11 | 0.32 |
09/07 | 2,250 | 2,280 | 2,250 | 2,270 | -0.44% | 600 | 35億4120万 | +0.53% | 12.21 | 0.33 |
09/06 | 2,280 | 2,280 | 2,280 | 2,280 | +1.33% | 100 | 35億5680万 | +1.06% | 12.27 | 0.33 |
09/05 | 2,280 | 2,280 | 2,250 | 2,250 | 0% | 400 | 35億1000万 | -0.09% | 12.11 | 0.32 |
09/02 | 2,310 | 2,310 | 2,250 | 2,250 | -1.32% | 200 | 35億1000万 | +0.04% | 12.11 | 0.32 |
08/29 | 2,310 | 2,310 | 2,280 | 2,280 | -1.3% | 300 | 35億5680万 | +1.51% | 12.27 | 0.33 |
08/26 | 2,310 | 2,310 | 2,310 | 2,310 | 0% | 100 | 36億360万 | +2.94% | 12.43 | 0.33 |
08/25 | 2,310 | 2,310 | 2,310 | 2,310 | 0% | 200 | 36億360万 | +3.13% | 12.43 | 0.33 |
08/24 | 2,230 | 2,310 | 2,230 | 2,310 | +1.76% | 200 | 36億360万 | +3.31% | 12.43 | 0.33 |
08/09 | 2,270 | 2,270 | 2,270 | 2,270 | -1.3% | 100 | 35億4120万 | +1.75% | 12.21 | 0.33 |
08/02 | 2,300 | 2,300 | 2,300 | 2,300 | 0% | 200 | 35億8800万 | +3.14% | 12.37 | 0.33 |
08/01 | 2,300 | 2,300 | 2,300 | 2,300 | 0% | 200 | 35億8800万 | +3.32% | 12.37 | 0.33 |
07/28 | 2,300 | 2,300 | 2,300 | 2,300 | 0% | 300 | 35億8800万 | +3.42% | 12.37 | 0.33 |
07/26 | 2,330 | 2,340 | 2,300 | 2,300 | 0% | 700 | 35億8800万 | +3.42% | 12.37 | 0.33 |
07/25 | 2,300 | 2,300 | 2,300 | 2,300 | 0% | 400 | 35億8800万 | +3.51% | 12.37 | 0.33 |
07/22 | 2,250 | 2,300 | 2,250 | 2,300 | +0.88% | 200 | 35億8800万 | +3.51% | 12.37 | 0.33 |
07/21 | 2,220 | 2,280 | 2,220 | 2,280 | +2.7% | 600 | 35億5680万 | +2.66% | 12.27 | 0.33 |
07/19 | 2,210 | 2,220 | 2,210 | 2,220 | +0.91% | 300 | 34億6320万 | -0.09% | 11.94 | 0.32 |
07/15 | 2,200 | 2,200 | 2,200 | 2,200 | 0% | 500 | 34億3200万 | -1.17% | 11.84 | 0.32 |
07/14 | 2,190 | 2,200 | 2,190 | 2,200 | -0.9% | 200 | 34億3200万 | -1.35% | 11.84 | 0.32 |
07/13 | 2,220 | 2,220 | 2,220 | 2,220 | +0.45% | 100 | 34億6320万 | -0.67% | 11.94 | 0.32 |
07/12 | 2,180 | 2,210 | 2,180 | 2,210 | +1.38% | 300 | 34億4760万 | -1.25% | 11.89 | 0.32 |
07/11 | 2,180 | 2,180 | 2,180 | 2,180 | +1.4% | 100 | 34億80万 | -2.77% | 11.73 | 0.31 |
07/08 | 2,150 | 2,150 | 2,150 | 2,150 | -3.59% | 300 | 33億5400万 | -4.32% | 11.57 | 0.31 |
07/06 | 2,230 | 2,240 | 2,230 | 2,230 | 0% | 500 | 34億7880万 | -1.02% | 12 | 0.32 |
07/04 | 2,230 | 2,230 | 2,230 | 2,230 | +0.45% | 100 | 34億7880万 | -1.24% | 12 | 0.32 |
06/29 | 2,220 | 2,220 | 2,220 | 2,220 | +1.37% | 100 | 34億6320万 | -1.9% | 11.95 | 0.32 |
06/28 | 2,190 | 2,190 | 2,190 | 2,190 | +0.92% | 200 | 34億1640万 | -3.44% | 11.78 | 0.31 |
06/27 | 2,170 | 2,170 | 2,170 | 2,170 | -0.46% | 300 | 33億8520万 | -4.53% | 11.68 | 0.31 |
06/24 | 2,210 | 2,210 | 2,180 | 2,180 | -1.36% | 300 | 34億80万 | -4.3% | 11.73 | 0.31 |
06/22 | 2,210 | 2,210 | 2,210 | 2,210 | 0% | 100 | 34億4760万 | -3.11% | 11.89 | 0.32 |
06/20 | 2,200 | 2,210 | 2,200 | 2,210 | 0% | 600 | 34億4760万 | -3.28% | 11.89 | 0.32 |
06/17 | 2,210 | 2,210 | 2,210 | 2,210 | +0.45% | 100 | 34億4760万 | -3.49% | 11.89 | 0.32 |
06/16 | 2,200 | 2,200 | 2,200 | 2,200 | -1.35% | 200 | 34億3200万 | -4.18% | 11.84 | 0.32 |
06/15 | 2,210 | 2,230 | 2,210 | 2,230 | +0.9% | 200 | 34億7880万 | -3.17% | 12 | 0.32 |
06/14 | 2,240 | 2,240 | 2,210 | 2,210 | -1.78% | 900 | 34億4760万 | -4.29% | 11.89 | 0.32 |
06/13 | 2,290 | 2,290 | 2,250 | 2,250 | -1.75% | 1,300 | 35億1000万 | -2.81% | 12.11 | 0.32 |
06/09 | 2,290 | 2,290 | 2,290 | 2,290 | +1.33% | 200 | 35億7240万 | -1.25% | 12.32 | 0.33 |
06/08 | 2,260 | 2,260 | 2,260 | 2,260 | -1.74% | 100 | 35億2560万 | -2.59% | 12.16 | 0.32 |
06/06 | 2,300 | 2,300 | 2,300 | 2,300 | +1.32% | 300 | 35億8800万 | -0.95% | 12.38 | 0.33 |
06/03 | 2,310 | 2,320 | 2,260 | 2,270 | -1.73% | 1,100 | 35億4120万 | -2.24% | 12.21 | 0.33 |
06/01 | 2,310 | 2,310 | 2,310 | 2,310 | -0.43% | 200 | 36億360万 | -0.6% | 12.43 | 0.33 |
05/30 | 2,330 | 2,330 | 2,320 | 2,320 | +0.43% | 200 | 36億1920万 | -0.17% | 12.48 | 0.33 |
05/27 | 2,310 | 2,310 | 2,310 | 2,310 | 0% | 100 | 36億360万 | -0.56% | 12.43 | 0.33 |
05/26 | 2,310 | 2,310 | 2,310 | 2,310 | 0% | 100 | 36億360万 | -0.52% | 12.43 | 0.33 |
05/25 | 2,310 | 2,310 | 2,310 | 2,310 | +0.43% | 300 | 36億360万 | -0.52% | 12.43 | 0.33 |
05/20 | 2,300 | 2,300 | 2,300 | 2,300 | 0% | 200 | 35億8800万 | -0.95% | 12.38 | 0.33 |
05/19 | 2,300 | 2,300 | 2,300 | 2,300 | -0.43% | 200 | 35億8800万 | -1.03% | 12.38 | 0.33 |
05/18 | 2,320 | 2,350 | 2,310 | 2,310 | -1.7% | 300 | 36億360万 | -0.77% | 12.43 | 0.33 |
05/17 | 2,340 | 2,350 | 2,340 | 2,350 | 0% | 500 | 36億6600万 | +0.73% | 12.64 | 0.34 |
05/13 | 2,340 | 2,350 | 2,340 | 2,350 | +0.43% | 600 | 36億6600万 | +0.6% | 12.64 | 0.34 |
05/12 | 2,340 | 2,340 | 2,340 | 2,340 | +0.43% | 200 | 36億5040万 | 0% | 12.59 | 0.34 |
05/10 | 2,310 | 2,330 | 2,310 | 2,330 | +1.3% | 400 | 36億3480万 | -0.68% | 12.54 | 0.33 |
05/06 | 2,270 | 2,300 | 2,270 | 2,300 | +2.68% | 600 | 35億8800万 | -2.09% | 12.38 | 0.33 |
05/02 | 2,240 | 2,240 | 2,240 | 2,240 | -3.45% | 600 | 34億9440万 | -4.84% | 12.05 | 0.32 |
04/28 | 2,370 | 2,370 | 2,250 | 2,320 | -0.43% | 1,800 | 36億1920万 | -1.69% | 12.48 | 0.33 |
04/27 | 2,400 | 2,400 | 2,330 | 2,330 | -1.27% | 500 | 36億3480万 | -1.31% | 12.54 | 0.33 |
04/26 | 2,360 | 2,360 | 2,360 | 2,360 | -0.84% | 100 | 36億8160万 | -0.17% | 12.7 | 0.34 |
04/25 | 2,400 | 2,400 | 2,380 | 2,380 | 0% | 1,100 | 37億1280万 | +0.63% | 12.81 | 0.34 |
04/22 | 2,350 | 2,380 | 2,320 | 2,380 | +1.28% | 700 | 37億1280万 | +0.59% | 12.81 | 0.34 |
04/21 | 2,330 | 2,350 | 2,330 | 2,350 | 0% | 200 | 36億6600万 | -0.68% | 12.64 | 0.34 |
04/20 | 2,350 | 2,350 | 2,300 | 2,350 | +1.29% | 400 | 36億6600万 | -0.76% | 12.64 | 0.34 |
04/18 | 2,320 | 2,320 | 2,320 | 2,320 | +0.87% | 100 | 36億1920万 | -2.11% | 12.48 | 0.33 |
04/15 | 2,300 | 2,300 | 2,300 | 2,300 | 0% | 100 | 35億8800万 | -3.04% | 12.38 | 0.33 |
04/14 | 2,300 | 2,300 | 2,300 | 2,300 | -1.29% | 100 | 35億8800万 | -3.16% | 12.38 | 0.33 |
04/13 | 2,330 | 2,330 | 2,330 | 2,330 | +0.87% | 100 | 36億3480万 | -2.02% | 12.54 | 0.33 |
04/08 | 2,250 | 2,310 | 2,240 | 2,310 | +0.43% | 700 | 36億360万 | -2.86% | 12.43 | 0.33 |
04/07 | 2,290 | 2,300 | 2,290 | 2,300 | +0.44% | 300 | 35億8800万 | -3.32% | 12.38 | 0.33 |
04/06 | 2,290 | 2,290 | 2,290 | 2,290 | -0.43% | 100 | 35億7240万 | -3.82% | 12.32 | 0.33 |
04/05 | 2,310 | 2,310 | 2,300 | 2,300 | -0.86% | 600 | 35億8800万 | -3.48% | 12.38 | 0.33 |
04/01 | 2,310 | 2,320 | 2,310 | 2,320 | -0.85% | 300 | 36億1920万 | -2.73% | 12.48 | 0.33 |
03/30 | 2,330 | 2,340 | 2,330 | 2,340 | -2.5% | 200 | 36億5040万 | -1.93% | 12.31 | 0.35 |
03/28 | 2,500 | 2,500 | 2,340 | 2,400 | -1.64% | 1,400 | 37億4400万 | +0.8% | 12.62 | 0.35 |