PER
2015/09/14~2016/02/15
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 |
02/15 | 40 | 44 | 36 | 42 | +5% | 3,261,300 | 40億3255万 | +31.25% | 56.8 | 1.19 |
02/12 | 48 | 51 | 35 | 40 | -24.53% | 8,959,000 | 38億4053万 | +29.03% | 54.09 | 1.14 |
02/10 | 31 | 62 | 30 | 53 | +65.63% | 24,442,100 | 50億8870万 | +70.97% | 71.67 | 1.5 |
02/09 | 31 | 32 | 29 | 32 | +3.23% | 279,200 | 30億7242万 | +6.67% | 43.27 | 0.91 |
02/08 | 31 | 32 | 30 | 31 | 0% | 247,900 | 29億7641万 | +3.33% | 41.92 | 0.88 |
02/05 | 34 | 34 | 31 | 31 | -3.13% | 358,200 | 29億7641万 | +3.33% | 41.92 | 0.88 |
02/04 | 30 | 33 | 30 | 32 | +3.23% | 249,600 | 30億7242万 | +6.67% | 43.27 | 0.91 |
02/03 | 31 | 31 | 30 | 31 | 0% | 183,900 | 29億7641万 | +3.33% | 41.92 | 0.88 |
02/02 | 33 | 33 | 31 | 31 | -8.82% | 458,900 | 29億7641万 | +6.9% | 41.92 | 0.88 |
02/01 | 33 | 39 | 33 | 34 | +9.68% | 1,967,700 | 32億6445万 | +17.24% | 45.98 | 0.96 |
01/29 | 28 | 31 | 28 | 31 | +10.71% | 479,300 | 29億7641万 | +6.9% | 41.92 | 0.88 |
01/28 | 29 | 30 | 27 | 28 | -6.67% | 524,800 | 26億8837万 | -3.45% | 37.86 | 0.79 |
01/27 | 29 | 31 | 28 | 30 | +7.14% | 142,200 | 28億8039万 | +3.45% | 40.57 | 0.85 |
01/26 | 29 | 29 | 28 | 28 | -3.45% | 56,100 | 26億8837万 | -3.45% | 37.86 | 0.79 |
01/25 | 28 | 29 | 27 | 29 | +3.57% | 54,600 | 27億8438万 | 0% | 39.22 | 0.82 |
01/22 | 26 | 30 | 26 | 28 | +7.69% | 428,500 | 26億8837万 | -6.67% | 37.86 | 0.79 |
01/21 | 27 | 29 | 26 | 26 | -3.7% | 371,200 | 24億9634万 | -13.33% | 35.16 | 0.74 |
01/20 | 30 | 30 | 27 | 27 | -6.9% | 254,400 | 25億9235万 | -10% | 36.51 | 0.77 |
01/19 | 30 | 31 | 29 | 29 | -3.33% | 157,300 | 27億8438万 | -3.33% | 39.22 | 0.82 |
01/18 | 29 | 30 | 27 | 30 | 0% | 457,200 | 28億8039万 | -3.23% | 40.57 | 0.85 |
01/15 | 31 | 33 | 30 | 30 | -3.23% | 288,000 | 28億8039万 | -3.23% | 40.57 | 0.85 |
01/14 | 30 | 31 | 30 | 31 | 0% | 114,100 | 29億7641万 | 0% | 41.92 | 0.88 |
01/13 | 30 | 32 | 30 | 31 | 0% | 256,400 | 29億7641万 | 0% | 41.92 | 0.88 |
01/12 | 30 | 31 | 29 | 31 | 0% | 212,900 | 29億7641万 | -3.13% | 41.92 | 0.88 |
01/08 | 30 | 32 | 29 | 31 | 0% | 191,200 | 29億7641万 | -3.13% | 41.92 | 0.88 |
01/07 | 33 | 34 | 31 | 31 | -6.06% | 462,200 | 29億7641万 | -3.13% | 41.92 | 0.88 |
01/06 | 30 | 37 | 30 | 33 | +13.79% | 1,638,900 | 31億6843万 | +3.13% | 44.63 | 0.94 |
01/05 | 29 | 32 | 28 | 29 | 0% | 310,400 | 27億8438万 | -9.38% | 39.22 | 0.82 |
01/04 | 28 | 29 | 27 | 29 | +3.57% | 226,500 | 27億8438万 | -9.38% | 39.22 | 0.82 |
2015 |
12/30 | 28 | 29 | 27 | 28 | 0% | 140,100 | 13億1730万 | -15.15% | 18.55 | 0.39 |
12/29 | 28 | 29 | 26 | 28 | 0% | 272,500 | 13億1730万 | -15.15% | 18.55 | 0.39 |
12/28 | 24 | 29 | 24 | 28 | +16.67% | 792,900 | 13億1730万 | -15.15% | 18.55 | 0.39 |
12/25 | 26 | 26 | 24 | 24 | -4% | 605,300 | 11億2911万 | -27.27% | 15.9 | 0.33 |
12/24 | 28 | 28 | 25 | 25 | -10.71% | 680,800 | 11億7616万 | -26.47% | 16.57 | 0.35 |
12/22 | 30 | 30 | 28 | 28 | -6.67% | 569,500 | 13億1730万 | -17.65% | 18.55 | 0.39 |
12/21 | 32 | 32 | 30 | 30 | -6.25% | 278,900 | 14億1139万 | -11.76% | 19.88 | 0.42 |
12/18 | 33 | 34 | 31 | 32 | -3.03% | 337,500 | 15億548万 | -8.57% | 21.2 | 0.45 |
12/17 | 34 | 34 | 33 | 33 | 0% | 287,000 | 15億5253万 | -5.71% | 21.87 | 0.46 |
12/16 | 33 | 34 | 33 | 33 | -2.94% | 93,900 | 15億5253万 | -5.71% | 21.87 | 0.46 |
12/15 | 34 | 35 | 34 | 34 | 0% | 275,700 | 15億9958万 | -2.86% | 22.53 | 0.47 |
12/14 | 34 | 34 | 33 | 34 | -2.86% | 50,600 | 15億9958万 | -2.86% | 22.53 | 0.47 |
12/11 | 35 | 36 | 34 | 35 | 0% | 146,600 | 16億4662万 | 0% | 23.19 | 0.49 |
12/10 | 35 | 36 | 35 | 35 | 0% | 61,600 | 16億4662万 | 0% | 23.19 | 0.49 |
12/09 | 35 | 36 | 35 | 35 | -2.78% | 161,600 | 16億4662万 | 0% | 23.19 | 0.49 |
12/08 | 37 | 37 | 35 | 36 | -2.7% | 353,500 | 16億9367万 | +2.86% | 23.85 | 0.5 |
12/07 | 37 | 38 | 36 | 37 | 0% | 295,200 | 17億4072万 | +2.78% | 24.52 | 0.51 |
12/04 | 35 | 38 | 35 | 37 | +5.71% | 607,400 | 17億4072万 | +2.78% | 24.52 | 0.51 |
12/03 | 34 | 36 | 34 | 35 | +2.94% | 195,200 | 16億4662万 | -2.78% | 23.19 | 0.49 |
12/02 | 34 | 35 | 33 | 34 | -2.86% | 197,100 | 15億9958万 | -5.56% | 22.53 | 0.47 |
12/01 | 35 | 35 | 34 | 35 | 0% | 39,000 | 16億4662万 | -2.78% | 23.19 | 0.49 |
11/30 | 35 | 35 | 34 | 35 | 0% | 39,700 | 16億4662万 | -2.78% | 23.19 | 0.49 |
11/27 | 35 | 36 | 34 | 35 | 0% | 144,000 | 16億4662万 | -2.78% | 23.19 | 0.49 |
11/26 | 35 | 36 | 35 | 35 | 0% | 81,300 | 16億4662万 | -5.41% | 23.19 | 0.49 |
11/25 | 35 | 36 | 34 | 35 | 0% | 89,300 | 16億4662万 | -5.41% | 23.19 | 0.49 |
11/24 | 35 | 36 | 34 | 35 | +2.94% | 243,800 | 16億4662万 | -5.41% | 23.19 | 0.49 |
11/20 | 34 | 35 | 34 | 34 | -2.86% | 48,300 | 15億9958万 | -8.11% | 22.53 | 0.47 |
11/19 | 34 | 35 | 34 | 35 | +2.94% | 39,500 | 16億4662万 | -5.41% | 23.19 | 0.49 |
11/18 | 34 | 35 | 34 | 34 | -2.86% | 95,100 | 15億9958万 | -8.11% | 22.53 | 0.47 |
11/17 | 35 | 36 | 35 | 35 | +2.94% | 25,600 | 16億4662万 | -5.41% | 23.19 | 0.49 |
11/16 | 35 | 35 | 34 | 34 | -2.86% | 103,700 | 15億9958万 | -8.11% | 22.53 | 0.47 |
11/13 | 36 | 36 | 35 | 35 | 0% | 35,500 | 16億4662万 | -5.41% | 23.19 | 0.49 |
11/12 | 35 | 36 | 35 | 35 | 0% | 199,700 | 16億4662万 | -7.89% | 23.19 | 0.49 |
11/11 | 36 | 36 | 35 | 35 | 0% | 213,100 | 16億4662万 | -7.89% | 23.19 | 0.49 |
11/10 | 35 | 36 | 35 | 35 | -2.78% | 98,300 | 16億4662万 | -7.89% | 23.19 | 0.49 |
11/09 | 37 | 37 | 35 | 36 | 0% | 175,900 | 16億9367万 | -5.26% | 23.85 | 0.5 |
11/06 | 37 | 37 | 36 | 36 | -2.7% | 59,800 | 16億9367万 | -5.26% | 23.85 | 0.5 |
11/05 | 37 | 38 | 36 | 37 | -2.63% | 150,500 | 17億4072万 | -2.63% | 24.52 | 0.51 |
11/04 | 38 | 38 | 37 | 38 | 0% | 98,500 | 17億8776万 | 0% | 25.18 | 0.53 |
11/02 | 38 | 38 | 37 | 38 | 0% | 101,000 | 17億8776万 | +2.7% | 25.18 | 0.53 |
10/30 | 38 | 39 | 38 | 38 | 0% | 53,600 | 17億8776万 | +2.7% | 25.18 | 0.53 |
10/29 | 39 | 40 | 38 | 38 | -5% | 199,200 | 17億8776万 | +2.7% | 25.18 | 0.53 |
10/28 | 40 | 41 | 39 | 40 | 0% | 108,300 | 18億8186万 | +8.11% | 26.51 | 0.56 |
10/27 | 40 | 41 | 39 | 40 | 0% | 74,500 | 18億8186万 | +8.11% | 26.51 | 0.56 |
10/26 | 39 | 40 | 39 | 40 | +2.56% | 65,400 | 18億8186万 | +8.11% | 26.51 | 0.56 |
10/23 | 39 | 40 | 38 | 39 | 0% | 66,500 | 18億3481万 | +5.41% | 25.84 | 0.54 |
10/22 | 38 | 39 | 38 | 39 | +2.63% | 67,500 | 18億3481万 | +5.41% | 25.84 | 0.54 |
10/21 | 39 | 40 | 38 | 38 | -2.56% | 176,500 | 17億8776万 | +2.7% | 25.18 | 0.53 |
10/20 | 41 | 42 | 39 | 39 | -2.5% | 340,500 | 18億3481万 | +5.41% | 25.84 | 0.54 |
10/19 | 37 | 42 | 37 | 40 | +8.11% | 735,800 | 18億8186万 | +8.11% | 26.51 | 0.56 |
10/16 | 38 | 38 | 37 | 37 | 0% | 56,500 | 17億4072万 | 0% | 24.52 | 0.51 |
10/15 | 37 | 38 | 37 | 37 | 0% | 100,400 | 17億4072万 | 0% | 24.52 | 0.51 |
10/14 | 37 | 38 | 36 | 37 | 0% | 114,300 | 17億4072万 | 0% | 24.52 | 0.51 |
10/13 | 36 | 38 | 36 | 37 | +2.78% | 144,600 | 17億4072万 | 0% | 24.52 | 0.51 |
10/09 | 36 | 37 | 35 | 36 | 0% | 49,100 | 16億9367万 | -2.7% | 23.85 | 0.5 |
10/08 | 36 | 37 | 35 | 36 | -2.7% | 132,500 | 16億9367万 | -2.7% | 23.85 | 0.5 |
10/07 | 37 | 37 | 35 | 37 | 0% | 120,700 | 17億4072万 | 0% | 24.52 | 0.51 |
10/06 | 34 | 38 | 34 | 37 | +8.82% | 434,400 | 17億4072万 | 0% | 24.52 | 0.51 |
10/05 | 35 | 36 | 33 | 34 | -2.86% | 146,700 | 15億9958万 | -8.11% | 22.53 | 0.47 |
10/02 | 36 | 36 | 34 | 35 | -2.78% | 88,900 | 16億4662万 | -5.41% | 23.19 | 0.49 |
10/01 | 35 | 37 | 35 | 36 | 0% | 75,900 | 16億9367万 | -2.7% | 23.85 | 0.5 |
09/30 | 36 | 37 | 35 | 36 | 0% | 51,000 | 16億9367万 | -5.26% | 23.85 | 0.5 |
09/29 | 36 | 36 | 35 | 36 | -2.7% | 69,100 | 16億9367万 | -5.26% | 23.85 | 0.5 |
09/28 | 37 | 37 | 36 | 37 | +2.78% | 32,000 | 17億4072万 | -2.63% | 24.52 | 0.51 |
09/25 | 35 | 36 | 35 | 36 | 0% | 79,500 | 16億9367万 | -7.69% | 23.85 | 0.5 |
09/24 | 37 | 37 | 35 | 36 | -2.7% | 234,200 | 16億9367万 | -7.69% | 23.85 | 0.5 |
09/18 | 38 | 38 | 37 | 37 | -2.63% | 13,600 | 17億4072万 | -5.13% | 24.52 | 0.51 |
09/17 | 37 | 38 | 37 | 38 | +2.7% | 20,300 | 17億8776万 | -5% | 25.18 | 0.53 |
09/16 | 38 | 38 | 37 | 37 | -2.63% | 126,300 | 17億4072万 | -7.5% | 24.52 | 0.51 |
09/15 | 38 | 38 | 37 | 38 | +2.7% | 9,400 | 17億8776万 | -7.32% | 25.18 | 0.53 |
09/14 | 38 | 38 | 37 | 37 | -2.63% | 81,700 | 17億4072万 | -9.76% | 24.52 | 0.51 |