PER
2016/05/17~2017/04/26
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 |
04/26 | 2,535 | 2,535 | 2,535 | 2,535 | 0% | 100 | 20億2800万 | -1.02% | - | 0.71 |
04/25 | 2,532 | 2,535 | 2,532 | 2,535 | +0.2% | 400 | 20億2800万 | -1.21% | - | 0.71 |
04/24 | 2,530 | 2,530 | 2,530 | 2,530 | +0.2% | 500 | 20億2400万 | -1.56% | - | 0.71 |
04/21 | 2,524 | 2,525 | 2,524 | 2,525 | +0.48% | 400 | 20億2000万 | -1.9% | - | 0.71 |
04/20 | 2,513 | 2,513 | 2,513 | 2,513 | -0.67% | 1,200 | 20億1040万 | -2.52% | - | 0.71 |
04/18 | 2,530 | 2,530 | 2,530 | 2,530 | +0.2% | 200 | 20億2400万 | -2.13% | - | 0.71 |
04/17 | 2,520 | 2,554 | 2,500 | 2,525 | -0.63% | 12,000 | 20億2000万 | -2.58% | - | 0.71 |
04/14 | 2,550 | 2,550 | 2,541 | 2,541 | -0.55% | 300 | 20億3280万 | -2.23% | - | 0.72 |
04/13 | 2,535 | 2,555 | 2,535 | 2,555 | +0.55% | 1,800 | 20億4400万 | -1.84% | - | 0.72 |
04/12 | 2,543 | 2,543 | 2,541 | 2,541 | 0% | 300 | 20億3280万 | -2.53% | - | 0.72 |
04/11 | 2,541 | 2,543 | 2,541 | 2,541 | +0.04% | 2,600 | 20億3280万 | -2.61% | - | 0.72 |
04/07 | 2,538 | 2,541 | 2,538 | 2,540 | +0.2% | 1,100 | 20億3200万 | -2.72% | - | 0.71 |
04/06 | 2,540 | 2,541 | 2,535 | 2,535 | -0.16% | 900 | 20億2800万 | -2.91% | - | 0.71 |
04/05 | 2,541 | 2,541 | 2,539 | 2,539 | -0.24% | 900 | 20億3120万 | -2.79% | - | 0.71 |
04/04 | 2,545 | 2,545 | 2,545 | 2,545 | +0.28% | 100 | 20億3600万 | -2.53% | - | 0.72 |
04/03 | 2,586 | 2,586 | 2,538 | 2,538 | -1.86% | 2,700 | 20億3040万 | -2.76% | - | 0.71 |
03/31 | 2,586 | 2,586 | 2,586 | 2,586 | +1.97% | 100 | 20億6880万 | -0.88% | - | 0.73 |
03/30 | 2,531 | 2,536 | 2,530 | 2,536 | 0% | 2,800 | 20億2880万 | -2.69% | - | 0.71 |
03/29 | 2,609 | 2,609 | 2,530 | 2,536 | -3.17% | 2,800 | 20億2880万 | -2.61% | - | 0.71 |
03/28 | 2,600 | 2,627 | 2,590 | 2,619 | +0.73% | 6,200 | 20億9520万 | +0.69% | - | 0.74 |
03/27 | 2,649 | 2,649 | 2,600 | 2,600 | -1.7% | 2,900 | 20億8000万 | +0.15% | - | 0.73 |
03/24 | 2,650 | 2,650 | 2,640 | 2,645 | -0.19% | 2,200 | 21億1600万 | +2.04% | - | 0.74 |
03/23 | 2,650 | 2,650 | 2,620 | 2,650 | +0.34% | 2,400 | 21億2000万 | +2.51% | - | 0.75 |
03/22 | 2,650 | 2,650 | 2,641 | 2,641 | -0.34% | 2,200 | 21億1280万 | +2.56% | - | 0.74 |
03/21 | 2,650 | 2,650 | 2,650 | 2,650 | 0% | 1,100 | 21億2000万 | +3.31% | - | 0.75 |
03/17 | 2,650 | 2,650 | 2,650 | 2,650 | +0.3% | 2,000 | 21億2000万 | +3.56% | - | 0.75 |
03/16 | 2,631 | 2,642 | 2,631 | 2,642 | +0.76% | 900 | 21億1360万 | +3.12% | - | 0.74 |
03/15 | 2,622 | 2,622 | 2,622 | 2,622 | -0.15% | 100 | 20億9760万 | +2.9% | - | 0.74 |
03/14 | 2,626 | 2,626 | 2,626 | 2,626 | -2.38% | 2,700 | 21億80万 | +4.25% | - | 0.74 |
03/13 | 2,690 | 2,690 | 2,690 | 2,690 | -0.19% | 100 | 21億5200万 | +8.03% | - | 0.76 |
03/10 | 2,700 | 2,700 | 2,690 | 2,695 | -0.19% | 7,200 | 21億5600万 | +9.64% | - | 0.76 |
03/09 | 2,622 | 2,700 | 2,622 | 2,700 | +1.89% | 4,000 | 21億6000万 | +11.29% | - | 0.76 |
03/08 | 2,650 | 2,660 | 2,650 | 2,650 | 0% | 9,800 | 21億2000万 | +10.69% | - | 0.75 |
03/07 | 2,590 | 2,655 | 2,590 | 2,650 | +2% | 4,100 | 21億2000万 | +12.19% | - | 0.75 |
03/06 | 2,595 | 2,598 | 2,592 | 2,598 | +0.62% | 400 | 20億7840万 | +11.5% | - | 0.73 |
03/03 | 2,570 | 2,629 | 2,570 | 2,582 | +1.06% | 10,300 | 20億6560万 | +12.26% | - | 0.73 |
03/02 | 2,550 | 2,555 | 2,550 | 2,555 | +0.2% | 1,200 | 20億4400万 | +12.46% | - | 0.72 |
03/01 | 2,550 | 2,551 | 2,530 | 2,550 | +0.95% | 4,100 | 20億4000万 | +13.54% | - | 0.72 |
02/28 | 2,524 | 2,540 | 2,524 | 2,526 | +0.24% | 900 | 20億2080万 | +13.73% | - | 0.71 |
02/27 | 2,517 | 2,565 | 2,517 | 2,520 | +0.28% | 3,600 | 20億1600万 | +14.96% | - | 0.71 |
02/24 | 2,549 | 2,550 | 2,513 | 2,513 | +0.44% | 1,400 | 20億1040万 | +16.18% | - | 0.71 |
02/23 | 2,502 | 2,502 | 2,502 | 2,502 | +0.08% | 200 | 20億160万 | +17.24% | - | 0.7 |
02/22 | 2,550 | 2,550 | 2,500 | 2,500 | +2.04% | 1,000 | 20億 | +18.71% | - | 0.7 |
02/21 | 2,555 | 2,555 | 2,450 | 2,450 | -2.2% | 7,800 | 19億6000万 | +17.85% | - | 0.69 |
02/20 | 2,500 | 2,560 | 2,500 | 2,505 | +0.2% | 2,600 | 20億400万 | +22.25% | - | 0.7 |
02/17 | 2,450 | 2,510 | 2,450 | 2,500 | +2.08% | 4,800 | 20億 | +23.95% | - | 0.7 |
02/16 | 2,442 | 2,449 | 2,404 | 2,449 | +2.04% | 1,900 | 19億5920万 | +23.38% | - | 0.69 |
02/15 | 2,400 | 2,419 | 2,321 | 2,400 | +0.46% | 5,600 | 19億2000万 | +22.76% | - | 0.68 |
02/14 | 2,400 | 2,437 | 2,350 | 2,389 | -4.44% | 25,200 | 19億1120万 | +23.98% | - | 0.67 |
02/13 | 2,610 | 2,610 | 2,450 | 2,500 | -8.32% | 35,000 | 20億 | +31.72% | - | 0.7 |
02/10 | 2,800 | 2,800 | 2,599 | 2,727 | +18.57% | 78,900 | 21億8160万 | +46.14% | - | 0.77 |
02/09 | 2,300 | 2,300 | 2,300 | 2,300 | +21.05% | 2,800 | 18億4000万 | +26.03% | - | 0.65 |
02/06 | 1,900 | 1,900 | 1,900 | 1,900 | +0.05% | 200 | 15億2000万 | +5.73% | - | 0.53 |
01/20 | 1,899 | 1,899 | 1,899 | 1,899 | 0% | 100 | 15億1920万 | +6.33% | - | 0.53 |
01/13 | 1,899 | 1,899 | 1,899 | 1,899 | +1.28% | 100 | 15億1920万 | +6.93% | - | 0.53 |
01/12 | 1,875 | 1,875 | 1,875 | 1,875 | -1.32% | 100 | 15億 | +6.17% | - | 0.53 |
01/05 | 1,900 | 1,900 | 1,900 | 1,900 | +2.7% | 300 | 15億2000万 | +7.89% | - | 0.53 |
2016 |
12/27 | 1,855 | 1,855 | 1,850 | 1,850 | 0% | 200 | 14億8000万 | +5.59% | - | 0.5 |
12/26 | 1,850 | 1,850 | 1,850 | 1,850 | 0% | 100 | 14億8000万 | +5.84% | - | 0.5 |
12/15 | 1,850 | 1,850 | 1,850 | 1,850 | -2.63% | 300 | 14億8000万 | +6.2% | - | 0.5 |
12/14 | 1,900 | 1,900 | 1,900 | 1,900 | 0% | 100 | 15億2000万 | +9.45% | - | 0.51 |
12/12 | 1,900 | 1,900 | 1,900 | 1,900 | -1.04% | 200 | 15億2000万 | +9.7% | - | 0.51 |
12/05 | 1,920 | 1,920 | 1,920 | 1,920 | +6.37% | 200 | 15億3600万 | +11.11% | - | 0.51 |
12/01 | 1,770 | 1,805 | 1,770 | 1,805 | +0.84% | 700 | 14億4400万 | +4.82% | - | 0.48 |
11/29 | 1,797 | 1,797 | 1,790 | 1,790 | -0.39% | 500 | 14億3200万 | +4.19% | - | 0.48 |
11/28 | 1,797 | 1,797 | 1,797 | 1,797 | -0.11% | 300 | 14億3760万 | +4.66% | - | 0.48 |
11/24 | 1,780 | 1,799 | 1,780 | 1,799 | -1.15% | 400 | 14億3920万 | +4.78% | - | 0.48 |
11/21 | 1,820 | 1,820 | 1,820 | 1,820 | +7.06% | 100 | 14億5600万 | +6.18% | - | 0.49 |
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 |