PER
2016/08/17~2017/01/16
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 |
---|
2017 |
01/16 | 2,646 | 2,646 | 2,609 | 2,612 | -0.08% | 1,070 | - | -0.42% |
01/13 | 2,602 | 2,620 | 2,600 | 2,614 | -0.31% | 1,420 | - | -0.15% |
01/12 | 2,657 | 2,668 | 2,610 | 2,622 | -1.65% | 4,100 | - | +0.5% |
01/11 | 2,643 | 2,679 | 2,643 | 2,666 | +2.54% | 2,650 | - | +2.46% |
01/10 | 2,630 | 2,630 | 2,592 | 2,600 | -0.31% | 1,330 | - | +0.35% |
01/06 | 2,594 | 2,625 | 2,594 | 2,608 | -1.32% | 2,340 | - | +1.2% |
01/05 | 2,718 | 2,718 | 2,643 | 2,643 | -0.94% | 2,260 | - | +3.08% |
01/04 | 2,659 | 2,669 | 2,634 | 2,668 | +3.57% | 1,940 | - | +4.55% |
2016 |
12/30 | 2,537 | 2,576 | 2,521 | 2,576 | -0.43% | 6,210 | - | +1.5% |
12/29 | 2,600 | 2,699 | 2,578 | 2,587 | -1.63% | 4,670 | - | +2.37% |
12/28 | 2,656 | 2,659 | 2,629 | 2,630 | +0.08% | 5,230 | - | +4.61% |
12/27 | 2,604 | 2,649 | 2,604 | 2,628 | +0.92% | 2,120 | - | +5.25% |
12/26 | 2,610 | 2,625 | 2,604 | 2,604 | -1.03% | 4,490 | - | +5% |
12/22 | 2,643 | 2,650 | 2,621 | 2,631 | -1.09% | 2,500 | - | +6.91% |
12/21 | 2,695 | 2,695 | 2,656 | 2,660 | +1.41% | 1,100 | - | +8.84% |
12/20 | 2,621 | 2,650 | 2,614 | 2,623 | -1.58% | 3,590 | - | +8.25% |
12/19 | 2,700 | 2,700 | 2,665 | 2,665 | -2.38% | 3,440 | - | +11.04% |
12/16 | 2,730 | 2,756 | 2,727 | 2,730 | +2.36% | 6,550 | - | +15.04% |
12/15 | 2,625 | 2,679 | 2,625 | 2,667 | +3.01% | 4,690 | - | +14.02% |
12/14 | 2,600 | 2,600 | 2,585 | 2,589 | -0.19% | 3,340 | - | +12.66% |
12/13 | 2,612 | 2,612 | 2,535 | 2,594 | -2.3% | 5,400 | - | +14.47% |
12/12 | 2,694 | 2,694 | 2,650 | 2,655 | +0.61% | 4,810 | - | +19.06% |
12/09 | 2,600 | 2,640 | 2,599 | 2,639 | +4.1% | 6,550 | - | +20.45% |
12/08 | 2,573 | 2,580 | 2,529 | 2,535 | -0.04% | 8,290 | - | +17.69% |
12/07 | 2,535 | 2,538 | 2,521 | 2,536 | +2.59% | 4,210 | - | +19.51% |
12/06 | 2,500 | 2,500 | 2,450 | 2,472 | +3.43% | 6,910 | - | +18.28% |
12/05 | 2,434 | 2,465 | 2,382 | 2,390 | -2.13% | 3,400 | - | +15.91% |
12/02 | 2,433 | 2,550 | 2,411 | 2,442 | +1.88% | 14,480 | - | +19.88% |
12/01 | 2,387 | 2,441 | 2,387 | 2,397 | +5.78% | 8,120 | - | +19.31% |
11/30 | 2,269 | 2,270 | 2,251 | 2,266 | -0.53% | 5,730 | - | +14.27% |
11/29 | 2,279 | 2,280 | 2,250 | 2,278 | -2.19% | 4,330 | - | +16.17% |
11/28 | 2,325 | 2,355 | 2,312 | 2,329 | +0.09% | 4,100 | - | +20.18% |
11/25 | 2,340 | 2,361 | 2,315 | 2,327 | +0.69% | 6,040 | - | +21.64% |
11/24 | 2,293 | 2,335 | 2,293 | 2,311 | +3.03% | 9,810 | - | +22.4% |
11/22 | 2,220 | 2,250 | 2,220 | 2,243 | +1.26% | 12,530 | - | +20.46% |
11/21 | 2,202 | 2,220 | 2,202 | 2,215 | +0.64% | 5,130 | - | +20.58% |
11/18 | 2,200 | 2,211 | 2,184 | 2,201 | +2.9% | 7,120 | - | +21.33% |
11/17 | 2,125 | 2,150 | 2,125 | 2,139 | -2.11% | 3,190 | - | +19.43% |
11/16 | 2,180 | 2,199 | 2,164 | 2,185 | +1.25% | 10,950 | - | +23.31% |
11/15 | 2,071 | 2,191 | 2,071 | 2,158 | +5.68% | 13,880 | - | +23.17% |
11/14 | 2,050 | 2,052 | 2,031 | 2,042 | +2.61% | 6,020 | - | +17.9% |
11/11 | 2,050 | 2,050 | 1,950 | 1,990 | +5.57% | 7,690 | - | +15.9% |
11/10 | 1,900 | 2,040 | 1,864 | 1,885 | +14.66% | 21,110 | - | +10.82% |
11/09 | 1,790 | 1,792 | 1,643 | 1,644 | -7.22% | 11,060 | - | -2.72% |
11/08 | 1,762 | 1,779 | 1,758 | 1,772 | +3.93% | 810 | - | +5.04% |
11/07 | 1,715 | 1,756 | 1,705 | 1,705 | +1.31% | 4,890 | - | +1.67% |
11/04 | 1,700 | 1,700 | 1,683 | 1,683 | -1.58% | 310 | - | +0.78% |
11/02 | 1,720 | 1,720 | 1,710 | 1,710 | -1.27% | 60 | - | +2.83% |
11/01 | 1,726 | 1,732 | 1,726 | 1,732 | -0.35% | 100 | - | +4.65% |
10/31 | 1,732 | 1,742 | 1,732 | 1,738 | -1.75% | 250 | - | +5.46% |
10/28 | 1,770 | 1,771 | 1,769 | 1,769 | +0.51% | 750 | - | +7.73% |
10/27 | 1,750 | 1,760 | 1,750 | 1,760 | +0.57% | 520 | - | +7.65% |
10/26 | 1,750 | 1,750 | 1,750 | 1,750 | +1.1% | 500 | - | +7.56% |
10/25 | 1,738 | 1,745 | 1,731 | 1,731 | +0.35% | 550 | - | +6.85% |
10/24 | 1,720 | 1,727 | 1,720 | 1,725 | +0.88% | 310 | - | +6.81% |
10/21 | 1,715 | 1,715 | 1,710 | 1,710 | +0.23% | 60 | - | +6.15% |
10/20 | 1,695 | 1,706 | 1,695 | 1,706 | +0.95% | 840 | - | +6.09% |
10/19 | 1,674 | 1,690 | 1,674 | 1,690 | +1.81% | 70 | - | +5.43% |
10/18 | 1,660 | 1,660 | 1,659 | 1,660 | +1.47% | 1,250 | - | +3.75% |
10/17 | 1,629 | 1,636 | 1,629 | 1,636 | +0.68% | 1,290 | - | +2.38% |
10/14 | 1,626 | 1,632 | 1,625 | 1,625 | -0.91% | 230 | - | +1.75% |
10/13 | 1,658 | 1,658 | 1,625 | 1,640 | -1.2% | 1,830 | - | +2.63% |
10/12 | 1,653 | 1,665 | 1,653 | 1,660 | -0.78% | 200 | - | +3.88% |
10/11 | 1,685 | 1,685 | 1,673 | 1,673 | +0.48% | 690 | - | +4.76% |
10/07 | 1,670 | 1,670 | 1,665 | 1,665 | +0.48% | 760 | - | +4.32% |
10/06 | 1,641 | 1,667 | 1,641 | 1,657 | +2.92% | 3,150 | - | +3.82% |
10/05 | 1,626 | 1,626 | 1,600 | 1,610 | +0.94% | 320 | - | +1% |
10/04 | 1,591 | 1,595 | 1,585 | 1,595 | +1.59% | 80 | - | 0% |
10/03 | 1,581 | 1,600 | 1,570 | 1,570 | +2.28% | 530 | - | -1.38% |
09/30 | 1,535 | 1,535 | 1,535 | 1,535 | +0.33% | 10 | - | -3.52% |
09/29 | 1,570 | 1,570 | 1,530 | 1,530 | +2% | 90 | - | -3.77% |
09/28 | 1,520 | 1,520 | 1,500 | 1,500 | -0.99% | 130 | - | -5.6% |
09/27 | 1,530 | 1,530 | 1,500 | 1,515 | -1.56% | 690 | - | -4.72% |
09/26 | 1,560 | 1,560 | 1,539 | 1,539 | -3.21% | 6,170 | - | -3.21% |
09/23 | 1,639 | 1,639 | 1,560 | 1,590 | -0.56% | 1,250 | - | +0.13% |
09/21 | 1,584 | 1,599 | 1,570 | 1,599 | +2.5% | 750 | - | +0.88% |
09/20 | 1,600 | 1,600 | 1,545 | 1,560 | -1.27% | 17,390 | - | -1.27% |
09/16 | 1,561 | 1,580 | 1,557 | 1,580 | -1.25% | 5,390 | - | +0.13% |
09/15 | 1,600 | 1,600 | 1,600 | 1,600 | -1.78% | 20 | - | +1.52% |
09/14 | 1,629 | 1,629 | 1,629 | 1,629 | 0% | 10 | - | +3.49% |
09/13 | 1,630 | 1,630 | 1,595 | 1,629 | +1.81% | 720 | - | +3.76% |
09/12 | 1,591 | 1,601 | 1,591 | 1,600 | -0.31% | 530 | - | +2.24% |
09/09 | 1,605 | 1,635 | 1,605 | 1,605 | -0.31% | 310 | - | +2.95% |
09/08 | 1,614 | 1,614 | 1,609 | 1,610 | -0.25% | 150 | - | +3.6% |
09/07 | 1,600 | 1,620 | 1,600 | 1,614 | -2.18% | 210 | - | +4.4% |
09/06 | 1,650 | 1,650 | 1,650 | 1,650 | +0.61% | 100 | - | +7.14% |
09/05 | 1,639 | 1,650 | 1,632 | 1,640 | +0.06% | 1,430 | - | +7.05% |
09/02 | 1,640 | 1,640 | 1,639 | 1,639 | -0.43% | 20 | - | +7.33% |
09/01 | 1,650 | 1,650 | 1,590 | 1,646 | -0.24% | 320 | - | +8.15% |
08/31 | 1,641 | 1,650 | 1,638 | 1,650 | +1.98% | 560 | - | +8.77% |
08/30 | 1,620 | 1,620 | 1,618 | 1,618 | -0.12% | 40 | - | +7.15% |
08/29 | 1,555 | 1,627 | 1,555 | 1,620 | +5.19% | 840 | - | +7.57% |
08/26 | 1,555 | 1,555 | 1,537 | 1,540 | +0.33% | 2,460 | - | +2.53% |
08/25 | 1,535 | 1,535 | 1,528 | 1,535 | +0.72% | 330 | - | +2.2% |
08/24 | 1,534 | 1,534 | 1,495 | 1,524 | +1.26% | 1,710 | - | +1.6% |
08/23 | 1,525 | 1,525 | 1,505 | 1,505 | -0.79% | 80 | - | +0.47% |
08/22 | 1,490 | 1,525 | 1,490 | 1,517 | +0.8% | 750 | - | +1.47% |
08/19 | 1,485 | 1,515 | 1,485 | 1,505 | +1.01% | 460 | - | +0.94% |
08/18 | 1,480 | 1,490 | 1,480 | 1,490 | -1.65% | 370 | - | +0.2% |
08/17 | 1,480 | 1,515 | 1,480 | 1,515 | +1.81% | 140 | - | +2.3% |