PER
2015/07/07～2016/11/18
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 |
|---|
| 2016 |
| 11/18 | 1,700 | 1,700 | 1,700 | 1,700 | 0% | 100 | 13億6000万 | -0.58% | - | 0.46 |
| 11/17 | 1,700 | 1,700 | 1,700 | 1,700 | +0.06% | 200 | 13億6000万 | -0.58% | - | 0.46 |
| 11/16 | 1,699 | 1,699 | 1,699 | 1,699 | 0% | 100 | 13億5920万 | -0.76% | - | 0.45 |
| 11/14 | 1,699 | 1,699 | 1,699 | 1,699 | -0.06% | 100 | 13億5920万 | -0.93% | - | 0.45 |
| 11/07 | 1,699 | 1,700 | 1,699 | 1,700 | +2.41% | 400 | 13億6000万 | -0.93% | - | 0.46 |
| 11/04 | 1,700 | 1,700 | 1,660 | 1,660 | -3.49% | 300 | 13億2800万 | -3.32% | - | 0.44 |
| 10/20 | 1,720 | 1,720 | 1,720 | 1,720 | +1.78% | 100 | 13億7600万 | +0.17% | - | 0.46 |
| 10/05 | 1,690 | 1,690 | 1,690 | 1,690 | +4.97% | 300 | 13億5200万 | -1.46% | - | 0.45 |
| 09/28 | 1,610 | 1,610 | 1,610 | 1,610 | 0% | 100 | 12億8800万 | -6.29% | - | 0.4 |
| 09/27 | 1,610 | 1,610 | 1,610 | 1,610 | -2.42% | 200 | 12億8800万 | -6.67% | - | 0.4 |
| 09/26 | 1,650 | 1,650 | 1,650 | 1,650 | -0.6% | 200 | 13億2000万 | -4.73% | - | 0.41 |
| 09/21 | 1,660 | 1,660 | 1,660 | 1,660 | -5.09% | 100 | 13億2800万 | -4.49% | - | 0.42 |
| 09/20 | 1,749 | 1,749 | 1,749 | 1,749 | +4.73% | 100 | 13億9920万 | +0.34% | - | 0.44 |
| 09/14 | 1,710 | 1,710 | 1,670 | 1,670 | -4.57% | 300 | 13億3600万 | -4.46% | - | 0.42 |
| 09/05 | 1,750 | 1,750 | 1,750 | 1,750 | +2.34% | 200 | 14億 | -0.34% | - | 0.44 |
| 08/30 | 1,710 | 1,710 | 1,710 | 1,710 | +1.18% | 100 | 13億6800万 | -3.17% | - | 0.43 |
| 08/24 | 1,690 | 1,690 | 1,690 | 1,690 | -6.06% | 400 | 13億5200万 | -4.9% | - | 0.42 |
| 08/22 | 1,799 | 1,799 | 1,799 | 1,799 | -0.06% | 100 | 14億3920万 | +0.84% | - | 0.45 |
| 08/05 | 1,800 | 1,800 | 1,800 | 1,800 | +1.24% | 800 | 14億4000万 | +0.33% | - | 0.45 |
| 07/20 | 1,778 | 1,778 | 1,778 | 1,778 | +4.71% | 100 | 14億2240万 | -1.44% | - | 0.45 |
| 07/11 | 1,698 | 1,698 | 1,698 | 1,698 | -4.45% | 600 | 13億5840万 | -6.34% | - | 0.43 |
| 07/05 | 1,777 | 1,777 | 1,777 | 1,777 | 0% | 300 | 14億2160万 | -1.99% | - | 0.45 |
| 07/04 | 1,777 | 1,777 | 1,777 | 1,777 | +2.66% | 700 | 14億2160万 | -2.2% | - | 0.45 |
| 06/24 | 1,731 | 1,731 | 1,731 | 1,731 | 0% | 100 | 13億8480万 | -5.05% | - | 0.41 |
| 06/20 | 1,722 | 1,731 | 1,722 | 1,731 | +1.7% | 200 | 13億8480万 | -5.41% | - | 0.41 |
| 06/14 | 1,702 | 1,702 | 1,702 | 1,702 | -1.62% | 100 | 13億6160万 | -7.35% | - | 0.41 |
| 06/13 | 1,730 | 1,730 | 1,730 | 1,730 | -3.35% | 100 | 13億8400万 | -6.13% | - | 0.41 |
| 06/06 | 1,790 | 1,790 | 1,790 | 1,790 | +4.68% | 200 | 14億3200万 | -3.24% | - | 0.43 |
| 05/31 | 1,710 | 1,710 | 1,710 | 1,710 | -0.7% | 400 | 13億6800万 | -7.77% | - | 0.41 |
| 05/20 | 1,722 | 1,722 | 1,722 | 1,722 | +3.67% | 100 | 13億7760万 | -7.72% | - | 0.41 |
| 05/18 | 1,661 | 1,661 | 1,661 | 1,661 | -1.72% | 100 | 13億2880万 | -11.37% | - | 0.4 |
| 05/17 | 1,800 | 1,800 | 1,642 | 1,690 | -4.03% | 1,000 | 13億5200万 | -10.25% | - | 0.4 |
| 05/12 | 1,761 | 1,761 | 1,761 | 1,761 | -1.01% | 200 | 14億880万 | -7.22% | - | 0.42 |
| 05/11 | 1,779 | 1,779 | 1,779 | 1,779 | 0% | 100 | 14億2320万 | -6.81% | - | 0.42 |
| 05/09 | 1,779 | 1,779 | 1,779 | 1,779 | -1.17% | 300 | 14億2320万 | -7.25% | - | 0.42 |
| 05/06 | 1,800 | 1,800 | 1,800 | 1,800 | 0% | 400 | 14億4000万 | -6.59% | - | 0.43 |
| 05/02 | 1,800 | 1,800 | 1,800 | 1,800 | -3.74% | 400 | 14億4000万 | -6.98% | - | 0.43 |
| 04/25 | 1,870 | 1,870 | 1,870 | 1,870 | 0% | 200 | 14億9600万 | -3.76% | - | 0.45 |
| 04/22 | 1,870 | 1,870 | 1,870 | 1,870 | -5.89% | 300 | 14億9600万 | -4% | - | 0.45 |
| 04/20 | 1,987 | 1,987 | 1,987 | 1,987 | -0.65% | 100 | 15億8960万 | +1.53% | - | 0.47 |
| 04/05 | 2,000 | 2,000 | 2,000 | 2,000 | +7.01% | 200 | 16億 | +2.2% | - | 0.48 |
| 04/01 | 1,869 | 1,869 | 1,869 | 1,869 | -8.78% | 100 | 14億9520万 | -4.5% | - | 0.45 |
| 03/22 | 2,049 | 2,049 | 2,049 | 2,049 | +0.44% | 100 | 16億3920万 | +4.59% | 9.4 | 0.44 |
| 03/07 | 2,040 | 2,040 | 2,040 | 2,040 | +2% | 200 | 16億3200万 | +4.29% | 9.36 | 0.44 |
| 02/22 | 2,000 | 2,000 | 2,000 | 2,000 | +17.65% | 100 | 16億 | +2.51% | 9.17 | 0.43 |
| 02/10 | 1,880 | 1,880 | 1,700 | 1,700 | -9.57% | 300 | 13億6000万 | -12.87% | 7.8 | 0.37 |
| 02/09 | 1,880 | 1,880 | 1,880 | 1,880 | -2.34% | 100 | 15億400万 | -4.23% | 8.62 | 0.41 |
| 02/05 | 1,925 | 1,925 | 1,925 | 1,925 | +1.32% | 300 | 15億4000万 | -1.99% | 8.83 | 0.42 |
| 02/02 | 1,900 | 1,900 | 1,900 | 1,900 | 0% | 200 | 15億2000万 | -3.41% | 8.72 | 0.41 |
| 02/01 | 1,900 | 1,900 | 1,900 | 1,900 | +2.15% | 100 | 15億2000万 | -3.55% | 8.72 | 0.41 |
| 01/29 | 1,860 | 1,865 | 1,860 | 1,860 | -2.11% | 500 | 14億8800万 | -5.78% | 8.53 | 0.4 |
| 01/25 | 1,900 | 1,900 | 1,900 | 1,900 | 0% | 100 | 15億2000万 | -3.65% | 8.72 | 0.41 |
| 01/22 | 1,900 | 1,900 | 1,900 | 1,900 | -5.94% | 100 | 15億2000万 | -3.65% | 8.72 | 0.41 |
| 01/20 | 2,020 | 2,020 | 2,020 | 2,020 | +6.32% | 100 | 16億1600万 | +2.38% | 9.27 | 0.44 |
| 01/19 | 1,900 | 1,900 | 1,900 | 1,900 | 0% | 200 | 15億2000万 | -3.31% | 8.72 | 0.41 |
| 01/18 | 1,950 | 1,950 | 1,900 | 1,900 | -7.32% | 600 | 15億2000万 | -3.26% | 8.72 | 0.41 |
| 01/15 | 2,088 | 2,088 | 2,050 | 2,050 | +0.05% | 600 | 16億4000万 | +4.22% | 9.4 | 0.44 |
| 01/05 | 2,049 | 2,049 | 2,049 | 2,049 | +2.45% | 200 | 16億3920万 | +4.33% | 9.4 | 0.44 |
| 2015 |
| 12/30 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 100 | 16億 | +2.04% | 9.17 | 0.43 |
| 12/28 | 2,000 | 2,000 | 2,000 | 2,000 | +0.25% | 100 | 16億 | +2.3% | 9.17 | 0.43 |
| 12/22 | 1,995 | 1,995 | 1,995 | 1,995 | -0.25% | 300 | 15億9600万 | +2.26% | 9.15 | 0.43 |
| 12/21 | 2,135 | 2,135 | 2,000 | 2,000 | +0.25% | 200 | 16億 | +2.72% | 9.17 | 0.43 |
| 12/18 | 1,995 | 1,995 | 1,995 | 1,995 | -5% | 200 | 15億9600万 | +2.73% | 9.15 | 0.43 |
| 12/07 | 2,100 | 2,100 | 2,100 | 2,100 | +5% | 300 | 16億8000万 | +8.14% | 9.63 | 0.45 |
| 12/04 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 6,700 | 16億 | +3.2% | 9.17 | 0.43 |
| 11/20 | 2,000 | 2,000 | 2,000 | 2,000 | +4.28% | 100 | 16億 | +3.2% | 9.17 | 0.43 |
| 11/16 | 1,918 | 1,918 | 1,918 | 1,918 | -2.19% | 200 | 15億3440万 | -0.98% | 8.8 | 0.41 |
| 11/13 | 1,961 | 1,961 | 1,961 | 1,961 | +2.08% | 100 | 15億6880万 | +1.19% | 9 | 0.42 |
| 11/12 | 1,921 | 1,921 | 1,921 | 1,921 | -3.95% | 100 | 15億3680万 | -0.93% | 8.81 | 0.41 |
| 11/06 | 2,000 | 2,000 | 2,000 | 2,000 | 0% | 300 | 16億 | +2.93% | 9.17 | 0.43 |
| 11/05 | 2,000 | 2,000 | 2,000 | 2,000 | +5.26% | 300 | 16億 | +2.99% | 9.17 | 0.43 |
| 10/27 | 1,870 | 1,900 | 1,870 | 1,900 | -5% | 200 | 15億2000万 | -2.21% | 8.72 | 0.41 |
| 10/23 | 2,000 | 2,000 | 2,000 | 2,000 | +1.01% | 200 | 16億 | +2.72% | 9.17 | 0.43 |
| 10/21 | 1,980 | 1,980 | 1,980 | 1,980 | -0.95% | 100 | 15億8400万 | +1.8% | 9.08 | 0.43 |
| 10/20 | 1,999 | 1,999 | 1,999 | 1,999 | +11.06% | 300 | 15億9920万 | +2.72% | 9.17 | 0.43 |
| 10/19 | 1,800 | 1,800 | 1,800 | 1,800 | -5.26% | 100 | 14億4000万 | -7.5% | 8.26 | 0.39 |
| 10/08 | 1,900 | 1,900 | 1,900 | 1,900 | -2.06% | 100 | 15億2000万 | -2.86% | 8.72 | 0.41 |
| 10/05 | 1,940 | 1,940 | 1,940 | 1,940 | +7.18% | 200 | 15億5200万 | -1.07% | 8.9 | 0.42 |
| 10/01 | 株式併合 5→1 |
| 09/29 | 1,810 | 1,810 | 1,810 | 1,810 | -3.47% | 100 | 14億4800万 | -7.79% | 8.3 | 0.39 |
| 09/28 | 1,900 | 1,900 | 1,875 | 1,875 | -5.06% | 300 | 15億 | -4.82% | 8.6 | 0.4 |
| 09/15 | 1,975 | 1,975 | 1,975 | 1,975 | 0% | 200 | 15億8000万 | +0.05% | 9.06 | 0.43 |
| 09/11 | 1,950 | 1,975 | 1,950 | 1,975 | +1.28% | 400 | 15億8000万 | +0.1% | 9.06 | 0.43 |
| 09/07 | 1,950 | 1,950 | 1,950 | 1,950 | +4% | 200 | 15億6000万 | -1.07% | 8.95 | 0.42 |
| 08/19 | 1,880 | 1,880 | 1,875 | 1,875 | -1.06% | 400 | 15億 | -4.68% | 8.6 | 0.4 |
| 08/14 | 1,910 | 1,910 | 1,895 | 1,895 | -0.79% | 600 | 15億1600万 | -3.61% | 8.69 | 0.41 |
| 08/13 | 1,900 | 1,910 | 1,900 | 1,910 | +1.6% | 800 | 15億2800万 | -2.6% | 8.76 | 0.41 |
| 08/12 | 1,880 | 1,880 | 1,880 | 1,880 | -5.53% | 200 | 15億400万 | -3.89% | 8.62 | 0.41 |
| 08/11 | 1,990 | 1,990 | 1,990 | 1,990 | 0% | 1,800 | 15億9200万 | +1.95% | 9.13 | 0.43 |
| 08/06 | 1,965 | 1,990 | 1,965 | 1,990 | -0.25% | 400 | 15億9200万 | +2.31% | 9.13 | 0.43 |
| 08/04 | 1,995 | 1,995 | 1,995 | 1,995 | +0.25% | 200 | 15億9600万 | +3.05% | 9.15 | 0.43 |
| 07/30 | 1,990 | 1,990 | 1,990 | 1,990 | +2.05% | 200 | 15億9200万 | +3.16% | 9.13 | 0.43 |
| 07/29 | 1,950 | 1,950 | 1,950 | 1,950 | -1.27% | 200 | 15億6000万 | +1.3% | 8.95 | 0.42 |
| 07/27 | 1,975 | 1,975 | 1,975 | 1,975 | -1.99% | 200 | 15億8000万 | +2.65% | 9.06 | 0.43 |
| 07/23 | 2,015 | 2,015 | 2,015 | 2,015 | +1.26% | 200 | 16億1200万 | +4.78% | 9.24 | 0.44 |
| 07/22 | 1,990 | 1,990 | 1,990 | 1,990 | -1.73% | 200 | 15億9200万 | +4.13% | 9.13 | 0.43 |
| 07/21 | 2,025 | 2,025 | 2,025 | 2,025 | +1.5% | 200 | 16億2000万 | +6.52% | 9.29 | 0.44 |
| 07/14 | 1,990 | 1,995 | 1,990 | 1,995 | +2.31% | 400 | 15億9600万 | +5.67% | 9.15 | 0.43 |
| 07/13 | 1,950 | 1,950 | 1,950 | 1,950 | -2.01% | 200 | 15億6000万 | +3.94% | 8.95 | 0.42 |
| 07/10 | 1,880 | 1,990 | 1,880 | 1,990 | -0.5% | 600 | 15億9200万 | +6.65% | 9.13 | 0.43 |
| 07/07 | 2,000 | 2,000 | 2,000 | 2,000 | -2.44% | 200 | 16億 | +7.99% | 9.18 | 0.43 |
