PER
2015/09/11~2016/02/12
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 | 4/1, 株式分割 1→2 |
2016 |
02/12 | 546 | 548 | 513 | 530 | -4.68% | 27,400 | 188億143万 | -16.93% | 6.84 | 0.47 |
02/10 | 588 | 588 | 556 | 556 | -5.44% | 24,800 | 197億2376万 | -13.66% | 7.18 | 0.49 |
02/09 | 589 | 600 | 581 | 588 | -0.84% | 19,000 | 208億5894万 | -9.54% | 7.59 | 0.52 |
02/08 | 615 | 619 | 587 | 593 | -5.8% | 45,200 | 210億3631万 | -9.47% | 7.66 | 0.53 |
02/05 | 638 | 638 | 628 | 630 | -1.72% | 10,800 | 223億3113万 | -4.62% | 8.13 | 0.56 |
02/04 | 642 | 645 | 641 | 641 | -0.23% | 4,200 | 227億2135万 | -3.39% | 8.27 | 0.57 |
02/03 | 643 | 647 | 639 | 642 | -0.39% | 18,600 | 227億7456万 | -3.6% | 8.29 | 0.57 |
02/02 | 648 | 650 | 644 | 645 | -0.46% | 12,800 | 228億6325万 | -3.52% | 8.32 | 0.57 |
02/01 | 647 | 655 | 647 | 648 | +0.23% | 11,400 | 229億6967万 | -3.36% | 8.36 | 0.58 |
01/29 | 640 | 652 | 638 | 646 | +0.94% | 23,800 | 229億1646万 | -3.87% | 8.34 | 0.57 |
01/28 | 652 | 652 | 640 | 640 | -4.19% | 29,800 | 227億361万 | -5.19% | 8.26 | 0.57 |
01/27 | 647 | 668 | 647 | 668 | +3.49% | 12,600 | 236億9689万 | -1.47% | 8.63 | 0.59 |
01/26 | 645 | 647 | 642 | 646 | -0.54% | 13,800 | 228億9872万 | -5.07% | 8.34 | 0.57 |
01/25 | 670 | 670 | 648 | 649 | +0.15% | 11,200 | 230億2288万 | -4.98% | 8.38 | 0.58 |
01/22 | 650 | 680 | 640 | 648 | +2.05% | 8,800 | 229億8741万 | -5.54% | 8.37 | 0.58 |
01/21 | 645 | 647 | 631 | 635 | -1.55% | 11,800 | 225億2624万 | -7.84% | 8.2 | 0.56 |
01/20 | 645 | 649 | 645 | 645 | -0.15% | 14,200 | 228億8098万 | -6.93% | 8.33 | 0.57 |
01/19 | 645 | 650 | 645 | 646 | +0.94% | 8,600 | 229億1646万 | -7.32% | 8.34 | 0.57 |
01/18 | 640 | 640 | 634 | 640 | -1.69% | 11,400 | 227億361万 | -8.7% | 8.26 | 0.57 |
01/15 | 660 | 662 | 649 | 651 | -1.36% | 12,400 | 230億9383万 | -7.66% | 8.41 | 0.58 |
01/14 | 665 | 665 | 652 | 660 | -0.9% | 15,200 | 234億1310万 | -6.91% | 8.52 | 0.59 |
01/13 | 667 | 676 | 666 | 666 | +0.08% | 9,200 | 236億2595万 | -6.59% | 8.6 | 0.59 |
01/12 | 677 | 680 | 660 | 666 | -2.13% | 9,000 | 236億821万 | -7.31% | 8.59 | 0.59 |
01/08 | 681 | 692 | 680 | 680 | -1.45% | 12,400 | 241億2259万 | -5.82% | 8.78 | 0.6 |
01/07 | 696 | 696 | 679 | 690 | -0.79% | 26,400 | 244億7733万 | -4.96% | 8.91 | 0.61 |
01/06 | 700 | 702 | 691 | 696 | -1.28% | 20,200 | 246億7244万 | -4.6% | 8.98 | 0.62 |
01/05 | 705 | 707 | 703 | 705 | -0.14% | 10,600 | 249億9171万 | -3.63% | 9.1 | 0.63 |
01/04 | 713 | 716 | 706 | 706 | -0.98% | 10,800 | 250億2718万 | -3.75% | 9.11 | 0.63 |
2015 |
12/30 | 708 | 713 | 706 | 713 | +0.71% | 4,400 | 252億7551万 | -3.06% | 9.2 | 0.63 |
12/29 | 710 | 710 | 707 | 708 | -0.21% | 3,600 | 250億9813万 | -4% | 9.14 | 0.63 |
12/28 | 695 | 709 | 695 | 709 | +2.09% | 5,200 | 251億5134万 | -3.93% | 9.16 | 0.63 |
12/25 | 694 | 699 | 690 | 695 | +0.07% | 16,800 | 246億3697万 | -6.02% | 8.97 | 0.62 |
12/24 | 698 | 702 | 689 | 694 | -0.43% | 22,800 | 246億1923万 | -6.34% | 8.96 | 0.62 |
12/22 | 703 | 723 | 686 | 697 | -2.86% | 33,600 | 247億2565万 | -6.19% | 9 | 0.62 |
12/21 | 711 | 718 | 710 | 718 | +0.7% | 23,800 | 254億5288万 | -3.56% | 9.27 | 0.64 |
12/18 | 717 | 722 | 713 | 713 | -1.38% | 18,400 | 252億7551万 | -4.23% | 9.2 | 0.63 |
12/17 | 730 | 730 | 723 | 723 | -1.3% | 6,400 | 256億3025万 | -3.02% | 9.33 | 0.64 |
12/16 | 712 | 732 | 712 | 732 | +2.95% | 11,600 | 259億6726万 | -1.74% | 9.45 | 0.65 |
12/15 | 723 | 729 | 710 | 711 | -2.6% | 19,000 | 252億2229万 | -4.69% | 9.18 | 0.63 |
12/14 | 725 | 733 | 718 | 730 | -0.27% | 18,200 | 258億9631万 | -2.28% | 9.43 | 0.65 |
12/11 | 735 | 747 | 731 | 732 | -1.15% | 11,400 | 259億6726万 | -2.01% | 9.45 | 0.65 |
12/10 | 750 | 750 | 741 | 741 | -1.46% | 8,400 | 262億6879万 | -0.74% | 9.56 | 0.66 |
12/09 | 750 | 756 | 741 | 752 | +0.2% | 27,600 | 266億5901万 | +0.74% | 9.7 | 0.67 |
12/08 | 748 | 755 | 743 | 750 | -0.6% | 30,400 | 266億580万 | +0.81% | 9.69 | 0.67 |
12/07 | 760 | 765 | 743 | 755 | -0.13% | 25,800 | 267億6543万 | +1.55% | 9.74 | 0.67 |
12/04 | 764 | 778 | 751 | 756 | -2.52% | 13,400 | 268億90万 | +1.82% | 9.76 | 0.67 |
12/03 | 775 | 778 | 772 | 775 | 0% | 26,600 | 274億9266万 | +4.73% | 10.01 | 0.69 |
12/02 | 775 | 775 | 765 | 775 | +0.85% | 14,600 | 274億9266万 | +5.01% | 10.01 | 0.69 |
12/01 | 770 | 773 | 755 | 769 | +0.07% | 27,200 | 272億6207万 | +4.42% | 9.92 | 0.68 |
11/30 | 760 | 770 | 755 | 768 | +0.59% | 6,600 | 272億4433万 | +4.77% | 9.92 | 0.68 |
11/27 | 761 | 766 | 758 | 764 | +1.6% | 24,400 | 270億8470万 | +4.45% | 9.86 | 0.68 |
11/26 | 754 | 755 | 745 | 752 | -0.27% | 17,600 | 266億5901万 | +3.09% | 9.7 | 0.67 |
11/25 | 750 | 754 | 745 | 754 | +0.6% | 28,800 | 267億2996万 | +3.65% | 9.73 | 0.67 |
11/24 | 741 | 749 | 741 | 749 | +1.08% | 23,200 | 265億7032万 | +3.31% | 9.67 | 0.67 |
11/20 | 736 | 742 | 735 | 741 | +1.02% | 11,600 | 262億8653万 | +2.49% | 9.57 | 0.66 |
11/19 | 739 | 739 | 731 | 734 | -0.95% | 12,000 | 260億2047万 | +1.88% | 9.47 | 0.65 |
11/18 | 743 | 743 | 732 | 741 | +0.34% | 9,200 | 262億6879万 | +3.13% | 9.56 | 0.66 |
11/17 | 738 | 744 | 734 | 738 | +0.48% | 6,200 | 261億8010万 | +3.07% | 9.53 | 0.66 |
11/16 | 728 | 735 | 725 | 735 | +0.96% | 10,400 | 260億5594万 | +2.87% | 9.48 | 0.65 |
11/13 | 730 | 730 | 728 | 728 | -0.41% | 3,200 | 258億762万 | +2.18% | 9.39 | 0.65 |
11/12 | 724 | 731 | 718 | 731 | +0.34% | 29,000 | 259億1404万 | +2.89% | 9.43 | 0.65 |
11/11 | 738 | 738 | 725 | 728 | -1.29% | 15,600 | 258億2536万 | +2.82% | 9.4 | 0.65 |
11/10 | 743 | 743 | 736 | 738 | -0.14% | 7,400 | 261億6237万 | +4.61% | 9.52 | 0.66 |
11/09 | 739 | 739 | 737 | 739 | +1.16% | 4,200 | 261億9784万 | +5.2% | 9.54 | 0.66 |
11/06 | 734 | 734 | 730 | 730 | +0.69% | 4,200 | 258億9631万 | +4.29% | 9.43 | 0.65 |
11/05 | 728 | 740 | 721 | 725 | +0.35% | 19,800 | 257億1894万 | +3.87% | 9.36 | 0.64 |
11/04 | 723 | 729 | 718 | 723 | +1.05% | 7,600 | 256億3025万 | +3.81% | 9.33 | 0.64 |
11/02 | 716 | 720 | 713 | 715 | -0.07% | 17,000 | 253億6419万 | +3.03% | 9.23 | 0.64 |
10/30 | 708 | 723 | 705 | 716 | -1.85% | 45,600 | 253億8193万 | +3.25% | 9.24 | 0.64 |
10/29 | 720 | 732 | 720 | 729 | +1.82% | 27,200 | 258億6083万 | +5.35% | 9.41 | 0.65 |
10/28 | 722 | 722 | 715 | 716 | +0.21% | 9,600 | 253億9967万 | +3.62% | 9.25 | 0.64 |
10/27 | 719 | 720 | 713 | 715 | -0.49% | 23,000 | 253億4645万 | +3.55% | 9.23 | 0.63 |
10/26 | 721 | 723 | 715 | 718 | +0.91% | 7,600 | 254億7061万 | +4.36% | 9.27 | 0.64 |
10/23 | 721 | 722 | 703 | 712 | -1.04% | 51,000 | 252億4003万 | +3.57% | 9.19 | 0.63 |
10/22 | 709 | 720 | 708 | 719 | +1.63% | 14,400 | 255億609万 | +4.81% | 9.28 | 0.64 |
10/21 | 708 | 709 | 701 | 708 | -0.28% | 7,800 | 250億9813万 | +3.13% | 9.14 | 0.63 |
10/20 | 697 | 710 | 693 | 710 | +2.38% | 29,600 | 251億6908万 | +3.58% | 9.16 | 0.63 |
10/19 | 694 | 697 | 691 | 693 | +0.58% | 19,400 | 245億8375万 | +1.17% | 8.95 | 0.62 |
10/16 | 691 | 691 | 688 | 689 | +0.07% | 4,800 | 244億4186万 | +0.44% | 8.9 | 0.61 |
10/15 | 677 | 689 | 677 | 689 | +1.25% | 20,600 | 244億2412万 | +0.22% | 8.89 | 0.61 |
10/14 | 684 | 690 | 678 | 680 | -1.45% | 29,200 | 241億2259万 | -1.31% | 8.78 | 0.6 |
10/13 | 693 | 693 | 680 | 690 | +0.22% | 19,600 | 244億7733万 | -0.14% | 8.91 | 0.61 |
10/09 | 680 | 689 | 680 | 689 | +1.77% | 26,400 | 244億2412万 | -0.51% | 8.89 | 0.61 |
10/08 | 698 | 699 | 676 | 677 | -1.81% | 54,800 | 239億9843万 | -2.66% | 8.74 | 0.6 |
10/07 | 671 | 692 | 671 | 689 | +3.3% | 31,400 | 244億4186万 | -1.29% | 8.9 | 0.61 |
10/06 | 660 | 669 | 660 | 667 | +2.69% | 64,800 | 236億6142万 | -4.71% | 8.61 | 0.59 |
10/05 | 670 | 670 | 649 | 650 | -3.06% | 96,000 | 230億4062万 | -7.61% | 8.39 | 0.58 |
10/02 | 674 | 685 | 668 | 670 | -2.12% | 25,400 | 237億6784万 | -5.1% | 8.65 | 0.6 |
10/01 | 683 | 688 | 679 | 685 | +0.81% | 6,800 | 242億8222万 | -3.46% | 8.84 | 0.61 |
09/30 | 681 | 689 | 673 | 679 | +0.22% | 23,600 | 240億8711万 | -4.5% | 8.77 | 0.6 |
09/29 | 685 | 685 | 678 | 678 | -1.02% | 19,600 | 240億3390万 | -5.11% | 8.75 | 0.6 |
09/28 | 685 | 695 | 681 | 685 | 0% | 16,800 | 242億8222万 | -4.67% | 8.84 | 0.61 |
09/25 | 696 | 696 | 680 | 685 | +0.37% | 21,600 | 242億8222万 | -5.19% | 8.84 | 0.61 |
09/24 | 688 | 689 | 682 | 682 | -2.01% | 12,400 | 241億9354万 | -6.06% | 8.81 | 0.61 |
09/18 | 691 | 696 | 689 | 696 | +0.65% | 9,600 | 246億9018万 | -4.53% | 8.99 | 0.62 |
09/17 | 685 | 692 | 681 | 692 | +1.39% | 16,800 | 245億3054万 | -5.53% | 8.93 | 0.61 |
09/16 | 690 | 692 | 677 | 682 | -1.16% | 42,600 | 241億9354万 | -7.34% | 8.81 | 0.61 |
09/15 | 700 | 702 | 690 | 690 | -0.14% | 19,400 | 244億7733万 | -6.63% | 8.91 | 0.61 |
09/14 | 699 | 701 | 691 | 691 | -1.64% | 11,600 | 245億1281万 | -6.75% | 8.92 | 0.61 |
09/11 | 694 | 710 | 694 | 703 | +1.66% | 11,400 | 249億2076万 | -5.58% | 9.07 | 0.62 |