PER
2016/01/04~2016/05/31
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 |
05/31 | 752 | 773 | 749 | 773 | +3.2% | 150,500 | 97億5510万 | +0.39% | 11.02 | 0.88 |
05/30 | 755 | 755 | 744 | 749 | -0.79% | 81,000 | 94億5223万 | -2.73% | 10.68 | 0.85 |
05/27 | 749 | 758 | 738 | 755 | -1.56% | 327,900 | 95億2794万 | -2.08% | 10.76 | 0.86 |
05/26 | 772 | 773 | 767 | 767 | -0.39% | 334,800 | 96億7938万 | -0.52% | 10.93 | 0.87 |
05/25 | 772 | 772 | 770 | 770 | -0.26% | 78,100 | 97億1724万 | -0.13% | 10.98 | 0.88 |
05/24 | 772 | 772 | 769 | 772 | 0% | 46,700 | 97億4248万 | +0.13% | 11 | 0.88 |
05/23 | 772 | 773 | 770 | 772 | -0.26% | 45,000 | 97億4248万 | +0.13% | 11 | 0.88 |
05/20 | 770 | 774 | 770 | 774 | +0.52% | 34,800 | 97億6772万 | +0.52% | 11.03 | 0.88 |
05/19 | 768 | 773 | 767 | 770 | +0.39% | 22,400 | 97億1724万 | +0.13% | 10.98 | 0.88 |
05/18 | 772 | 772 | 767 | 767 | -0.39% | 38,600 | 96億7938万 | -0.13% | 10.93 | 0.87 |
05/17 | 772 | 780 | 769 | 770 | -0.26% | 63,800 | 97億1724万 | +0.39% | 10.98 | 0.88 |
05/16 | 770 | 775 | 769 | 772 | +0.13% | 41,800 | 97億4248万 | +0.78% | 11 | 0.88 |
05/13 | 775 | 775 | 770 | 771 | -0.39% | 33,900 | 97億2986万 | +0.65% | 10.99 | 0.88 |
05/12 | 772 | 775 | 772 | 774 | +0.13% | 19,200 | 97億6772万 | +1.04% | 11.03 | 0.88 |
05/11 | 780 | 785 | 772 | 773 | -0.9% | 67,300 | 97億5510万 | +0.91% | 11.02 | 0.88 |
05/10 | 775 | 782 | 772 | 780 | +0.65% | 46,400 | 98億4344万 | +1.56% | 11.12 | 0.89 |
05/09 | 771 | 776 | 770 | 775 | +0.26% | 34,700 | 97億8034万 | +0.91% | 11.05 | 0.88 |
05/06 | 761 | 775 | 761 | 773 | +0.91% | 24,600 | 97億5510万 | +0.52% | 11.02 | 0.88 |
05/02 | 759 | 776 | 755 | 766 | -0.26% | 46,800 | 96億6676万 | -0.39% | 10.92 | 0.87 |
04/28 | 776 | 779 | 766 | 768 | -1.03% | 56,900 | 96億9200万 | -0.13% | 10.95 | 0.87 |
04/27 | 772 | 780 | 772 | 776 | +0.39% | 22,200 | 97億9296万 | +1.04% | 11.06 | 0.88 |
04/26 | 772 | 779 | 771 | 773 | -0.51% | 30,500 | 97億5510万 | +0.78% | 11.02 | 0.88 |
04/25 | 774 | 778 | 771 | 777 | +0.91% | 24,100 | 98億558万 | +1.44% | 11.08 | 0.88 |
04/22 | 769 | 772 | 760 | 770 | +0.39% | 31,400 | 97億1724万 | +0.79% | 10.98 | 0.88 |
04/21 | 771 | 774 | 765 | 767 | +0.39% | 28,400 | 96億7938万 | +0.52% | 10.93 | 0.87 |
04/20 | 779 | 779 | 763 | 764 | -1.04% | 26,900 | 96億4152万 | +0.26% | 10.89 | 0.87 |
04/19 | 770 | 779 | 767 | 772 | +2.12% | 30,300 | 97億4248万 | +1.45% | 11 | 0.88 |
04/18 | 765 | 768 | 745 | 756 | -1.95% | 67,400 | 95億4056万 | -0.4% | 10.78 | 0.86 |
04/15 | 770 | 775 | 763 | 771 | -0.26% | 26,900 | 97億2986万 | +1.72% | 10.99 | 0.88 |
04/14 | 776 | 779 | 768 | 773 | +0.91% | 46,600 | 97億5510万 | +2.25% | 11.02 | 0.88 |
04/13 | 754 | 768 | 754 | 766 | +1.46% | 67,000 | 96億6676万 | +1.59% | 10.92 | 0.87 |
04/12 | 742 | 755 | 738 | 755 | +2.03% | 22,200 | 95億2794万 | +0.4% | 10.76 | 0.86 |
04/11 | 745 | 750 | 731 | 740 | -0.67% | 19,600 | 93億3865万 | -1.33% | 10.55 | 0.84 |
04/08 | 730 | 745 | 700 | 745 | 0% | 83,800 | 94億175万 | -0.53% | 10.62 | 0.85 |
04/07 | 755 | 755 | 730 | 745 | -1.46% | 53,600 | 94億175万 | -0.4% | 10.62 | 0.85 |
04/06 | 751 | 770 | 751 | 756 | -0.4% | 26,600 | 95億4056万 | +1.2% | 10.78 | 0.86 |
04/05 | 770 | 785 | 753 | 759 | -1.56% | 47,300 | 95億7842万 | +1.88% | 10.82 | 0.86 |
04/04 | 770 | 792 | 756 | 771 | -2.28% | 88,300 | 97億2986万 | +3.77% | 10.99 | 0.88 |
04/01 | 798 | 800 | 779 | 789 | -2.35% | 103,100 | 99億5702万 | +6.48% | 11.25 | 0.9 |
03/31 | 800 | 808 | 795 | 808 | +1.76% | 69,300 | 101億9679万 | +9.63% | 11.52 | 0.92 |
03/30 | 789 | 799 | 789 | 794 | +1.02% | 48,400 | 100億2012万 | +8.32% | 11.32 | 0.9 |
03/29 | 766 | 788 | 766 | 786 | +2.48% | 72,100 | 99億1916万 | +7.82% | 11.2 | 0.89 |
03/28 | 767 | 769 | 763 | 767 | +0.26% | 40,800 | 96億7938万 | +5.65% | 10.93 | 0.87 |
03/25 | 757 | 766 | 755 | 765 | +1.46% | 62,500 | 96億5414万 | +5.81% | 10.9 | 0.87 |
03/24 | 757 | 757 | 754 | 754 | +0.13% | 22,100 | 95億1532万 | +4.72% | 10.75 | 0.86 |
03/23 | 744 | 753 | 744 | 753 | +1.35% | 38,800 | 95億270万 | +5.02% | 10.73 | 0.86 |
03/22 | 745 | 748 | 743 | 743 | +0.68% | 35,600 | 93億7651万 | +4.06% | 10.59 | 0.85 |
03/18 | 741 | 745 | 731 | 738 | 0% | 18,000 | 93億1341万 | +3.8% | 10.52 | 0.84 |
03/17 | 739 | 745 | 737 | 738 | +0.14% | 19,400 | 93億1341万 | +4.24% | 10.52 | 0.84 |
03/16 | 737 | 737 | 731 | 737 | 0% | 11,200 | 93億79万 | +4.54% | 10.51 | 0.84 |
03/15 | 730 | 737 | 726 | 737 | +1.1% | 17,600 | 93億79万 | +4.69% | 10.51 | 0.84 |
03/14 | 729 | 729 | 725 | 729 | +0.55% | 32,400 | 91億9983万 | +3.7% | 10.39 | 0.83 |
03/11 | 721 | 726 | 720 | 725 | +0.83% | 16,600 | 91億4935万 | +3.28% | 10.33 | 0.83 |
03/10 | 719 | 721 | 717 | 719 | 0% | 12,000 | 90億7363万 | +2.42% | 10.25 | 0.82 |
03/09 | 719 | 719 | 713 | 719 | -0.14% | 3,800 | 90億7363万 | +2.42% | 10.25 | 0.82 |
03/08 | 720 | 720 | 712 | 720 | +0.42% | 6,000 | 90億8625万 | +2.56% | 10.26 | 0.82 |
03/07 | 720 | 721 | 713 | 717 | -0.14% | 14,100 | 90億4839万 | +1.99% | 10.22 | 0.82 |
03/04 | 717 | 720 | 712 | 718 | 0% | 9,200 | 90億6101万 | +2.13% | 10.23 | 0.82 |
03/03 | 714 | 719 | 713 | 718 | +0.56% | 6,400 | 90億6101万 | +2.28% | 10.23 | 0.82 |
03/02 | 719 | 719 | 713 | 714 | +0.42% | 11,300 | 90億1053万 | +1.71% | 10.18 | 0.81 |
03/01 | 712 | 714 | 707 | 711 | -0.14% | 5,600 | 89億7267万 | +1.43% | 10.14 | 0.81 |
02/29 | 716 | 717 | 712 | 712 | +0.85% | 9,200 | 89億8529万 | +1.57% | 10.15 | 0.81 |
02/26 | 705 | 713 | 705 | 706 | +0.57% | 13,000 | 89億957万 | +1% | 10.06 | 0.8 |
02/25 | 705 | 708 | 701 | 702 | +0.29% | 17,100 | 88億5909万 | +0.72% | 10.01 | 0.8 |
02/24 | 692 | 701 | 690 | 700 | +0.14% | 27,600 | 88億3386万 | +0.57% | 9.98 | 0.8 |
02/23 | 704 | 707 | 698 | 699 | -0.71% | 9,100 | 88億2124万 | +0.43% | 9.96 | 0.8 |
02/22 | 694 | 707 | 694 | 704 | +2.33% | 11,300 | 88億8433万 | +1.15% | 10.04 | 0.8 |
02/19 | 686 | 688 | 684 | 688 | 0% | 12,500 | 86億8242万 | -1.01% | 9.81 | 0.78 |
02/18 | 697 | 697 | 680 | 688 | +1.18% | 23,900 | 86億8242万 | -1.15% | 9.81 | 0.78 |
02/17 | 699 | 702 | 671 | 680 | -0.44% | 20,700 | 85億8146万 | -2.44% | 9.69 | 0.77 |
02/16 | 682 | 700 | 677 | 683 | +1.04% | 31,200 | 86億1932万 | -2.15% | 9.74 | 0.78 |
02/15 | 670 | 686 | 670 | 676 | +4% | 48,100 | 85億3098万 | -3.29% | 9.64 | 0.77 |
02/12 | 651 | 670 | 650 | 650 | -4.27% | 43,900 | 82億287万 | -7.14% | 9.27 | 0.74 |
02/10 | 700 | 700 | 673 | 679 | -2.3% | 25,300 | 85億6884万 | -3.41% | 9.68 | 0.77 |
02/09 | 698 | 705 | 683 | 695 | -2.25% | 35,000 | 87億7076万 | -1.42% | 9.91 | 0.79 |
02/08 | 708 | 717 | 708 | 711 | +0.42% | 13,300 | 89億7267万 | +0.71% | 10.14 | 0.81 |
02/05 | 717 | 717 | 693 | 708 | -2.75% | 31,800 | 89億3481万 | +0.28% | 10.09 | 0.81 |
02/04 | 718 | 729 | 715 | 728 | +0.55% | 16,100 | 91億8721万 | +2.97% | 10.38 | 0.83 |
02/03 | 719 | 728 | 709 | 724 | -0.82% | 30,800 | 91億3673万 | +2.7% | 10.32 | 0.82 |
02/02 | 738 | 738 | 730 | 730 | -1.08% | 26,100 | 92億1245万 | +3.99% | 10.41 | 0.83 |
02/01 | 750 | 750 | 729 | 738 | +3.22% | 68,100 | 93億1341万 | +5.58% | 10.52 | 0.84 |
01/29 | 707 | 722 | 694 | 715 | +1.85% | 37,600 | 90億2315万 | +2.58% | 10.19 | 0.81 |
01/28 | 701 | 702 | 697 | 702 | 0% | 8,900 | 88億5909万 | +0.86% | 10.01 | 0.8 |
01/27 | 700 | 703 | 698 | 702 | +0.43% | 10,500 | 88億5909万 | +0.86% | 10.01 | 0.8 |
01/26 | 698 | 700 | 690 | 699 | +0.14% | 10,900 | 88億2124万 | +0.43% | 9.96 | 0.8 |
01/25 | 691 | 704 | 688 | 698 | +2.5% | 20,400 | 88億862万 | +0.29% | 9.95 | 0.79 |
01/22 | 665 | 684 | 661 | 681 | +4.61% | 39,500 | 85億9408万 | -2.16% | 9.71 | 0.78 |
01/21 | 666 | 682 | 651 | 651 | -3.56% | 41,100 | 82億1548万 | -6.6% | 9.28 | 0.74 |
01/20 | 695 | 695 | 674 | 675 | -2.74% | 27,400 | 85億1836万 | -3.43% | 9.62 | 0.77 |
01/19 | 693 | 694 | 688 | 694 | +0.14% | 16,300 | 87億5814万 | -0.86% | 9.89 | 0.79 |
01/18 | 681 | 693 | 676 | 693 | -0.72% | 34,100 | 87億4552万 | -1% | 9.88 | 0.79 |
01/15 | 701 | 705 | 696 | 698 | -0.99% | 15,100 | 88億862万 | -0.43% | 9.95 | 0.79 |
01/14 | 707 | 707 | 692 | 705 | -0.42% | 25,200 | 88億9695万 | +0.43% | 10.05 | 0.8 |
01/13 | 700 | 708 | 700 | 708 | +0.57% | 20,500 | 89億3481万 | +0.85% | 10.09 | 0.81 |
01/12 | 713 | 718 | 700 | 704 | -0.85% | 52,600 | 88億8433万 | +0.14% | 10.04 | 0.8 |
01/08 | 708 | 716 | 706 | 710 | -0.56% | 17,300 | 89億6005万 | +1% | 10.12 | 0.81 |
01/07 | 720 | 720 | 712 | 714 | -0.83% | 14,000 | 90億1053万 | +1.42% | 10.18 | 0.81 |
01/06 | 718 | 724 | 715 | 720 | +0.42% | 25,000 | 90億8625万 | +2.27% | 10.26 | 0.82 |
01/05 | 708 | 717 | 708 | 717 | +0.28% | 12,900 | 90億4839万 | +1.7% | 10.22 | 0.82 |
01/04 | 720 | 723 | 704 | 715 | +0.14% | 33,400 | 90億2315万 | +1.42% | 10.19 | 0.81 |