PER
2015/06/15～2016/06/30
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 | 1/1, 株式併合 5→1 |
| 2016 |
| 06/30 | 1,155 | 1,235 | 1,155 | 1,235 | +7.86% | 400 | 32億3001万 | +0.82% | 75.04 | 0.41 |
| 06/29 | 1,145 | 1,145 | 1,145 | 1,145 | 0% | 200 | 29億9463万 | -6.53% | 69.57 | 0.38 |
| 06/28 | 1,145 | 1,145 | 1,145 | 1,145 | -4.58% | 200 | 29億9463万 | -6.83% | 69.57 | 0.38 |
| 06/24 | 1,200 | 1,200 | 1,200 | 1,200 | 0% | 400 | 31億3848万 | -2.52% | 72.91 | 0.4 |
| 06/23 | 1,200 | 1,200 | 1,200 | 1,200 | -0.41% | 200 | 31億3848万 | -2.44% | 72.91 | 0.4 |
| 06/22 | 1,225 | 1,225 | 1,205 | 1,205 | -1.63% | 1,400 | 31億5155万 | -2.19% | 73.21 | 0.4 |
| 06/20 | 1,220 | 1,225 | 1,220 | 1,225 | -1.61% | 400 | 32億386万 | -0.65% | 74.43 | 0.41 |
| 06/17 | 1,245 | 1,245 | 1,245 | 1,245 | +2.05% | 200 | 32億5617万 | +0.97% | 75.64 | 0.42 |
| 06/16 | 1,220 | 1,220 | 1,220 | 1,220 | -2.4% | 200 | 31億9078万 | -1.05% | 74.12 | 0.41 |
| 06/15 | 1,250 | 1,250 | 1,210 | 1,250 | 0% | 600 | 32億6925万 | +1.46% | 75.95 | 0.42 |
| 06/14 | 1,210 | 1,250 | 1,210 | 1,250 | +2.04% | 800 | 32億6925万 | +1.71% | 75.95 | 0.42 |
| 06/13 | 1,215 | 1,225 | 1,215 | 1,225 | -0.81% | 600 | 32億386万 | 0% | 74.43 | 0.41 |
| 06/10 | 1,265 | 1,265 | 1,215 | 1,235 | -1.59% | 2,600 | 32億3001万 | +1.06% | 75.04 | 0.41 |
| 06/09 | 1,265 | 1,295 | 1,255 | 1,255 | +2.45% | 800 | 32億8232万 | +2.95% | 76.25 | 0.42 |
| 06/08 | 1,265 | 1,265 | 1,225 | 1,225 | -1.21% | 800 | 32億386万 | +0.74% | 74.43 | 0.41 |
| 06/06 | 1,240 | 1,260 | 1,210 | 1,240 | -3.13% | 2,000 | 32億4309万 | +1.89% | 75.34 | 0.42 |
| 06/02 | 1,225 | 1,280 | 1,225 | 1,280 | +3.23% | 800 | 33億4771万 | +5.35% | 77.77 | 0.43 |
| 06/01 | 1,245 | 1,245 | 1,240 | 1,240 | -3.5% | 1,400 | 32億4309万 | +2.23% | 75.34 | 0.42 |
| 05/30 | 1,300 | 1,300 | 1,245 | 1,285 | -1.15% | 1,400 | 33億6078万 | +6.11% | 78.07 | 0.43 |
| 05/27 | 1,240 | 1,300 | 1,240 | 1,300 | +4.84% | 1,200 | 34億2万 | +7.53% | 78.98 | 0.44 |
| 05/25 | 1,200 | 1,240 | 1,200 | 1,240 | +3.33% | 600 | 32億4309万 | +2.82% | 75.34 | 0.42 |
| 05/16 | 1,200 | 1,200 | 1,200 | 1,200 | +1.69% | 200 | 31億3848万 | -0.66% | 72.91 | 0.4 |
| 05/10 | 1,170 | 1,180 | 1,170 | 1,180 | -2.48% | 800 | 30億8617万 | -2.48% | 71.69 | 0.4 |
| 05/06 | 1,210 | 1,210 | 1,210 | 1,210 | +0.83% | 200 | 31億6463万 | -0.25% | 73.52 | 0.41 |
| 04/26 | 1,200 | 1,200 | 1,200 | 1,200 | -2.83% | 200 | 31億3848万 | -1.23% | 72.91 | 0.4 |
| 04/25 | 1,235 | 1,235 | 1,235 | 1,235 | 0% | 200 | 32億3001万 | +1.4% | 75.04 | 0.41 |
| 04/20 | 1,235 | 1,235 | 1,235 | 1,235 | +2.92% | 200 | 32億3001万 | +1.4% | 75.04 | 0.41 |
| 04/14 | 1,200 | 1,200 | 1,200 | 1,200 | +2.13% | 200 | 31億3848万 | -1.56% | 72.91 | 0.4 |
| 04/06 | 1,180 | 1,180 | 1,175 | 1,175 | -4.86% | 600 | 30億7309万 | -3.77% | 71.39 | 0.39 |
| 04/01 | 1,235 | 1,235 | 1,235 | 1,235 | 0% | 400 | 32億3001万 | +0.82% | 75.04 | 0.41 |
| 03/31 | 1,235 | 1,235 | 1,235 | 1,235 | 0% | 400 | 32億3001万 | +0.65% | 75.04 | 0.41 |
| 03/25 | 1,235 | 1,235 | 1,235 | 1,235 | 0% | 600 | 32億3001万 | +0.32% | 75.04 | 0.41 |
| 03/14 | 1,235 | 1,235 | 1,235 | 1,235 | +2.07% | 200 | 32億3001万 | +0.08% | 75.04 | 0.41 |
| 03/03 | 1,190 | 1,215 | 1,190 | 1,210 | +2.98% | 600 | 31億6463万 | -2.26% | 73.52 | 0.41 |
| 02/26 | 1,175 | 1,175 | 1,175 | 1,175 | +3.52% | 400 | 30億7309万 | -5.39% | 71.39 | 0.39 |
| 02/17 | 1,135 | 1,135 | 1,135 | 1,135 | -1.3% | 600 | 29億6847万 | -8.98% | 68.96 | 0.38 |
| 02/16 | 1,150 | 1,150 | 1,150 | 1,150 | -0.86% | 200 | 30億771万 | -8.22% | 69.87 | 0.39 |
| 02/12 | 1,160 | 1,160 | 1,160 | 1,160 | -1.28% | 400 | 30億3386万 | -7.86% | 70.48 | 0.39 |
| 02/10 | 1,205 | 1,205 | 1,175 | 1,175 | -7.11% | 600 | 30億7309万 | -7.11% | 71.39 | 0.39 |
| 02/01 | 1,265 | 1,265 | 1,265 | 1,265 | +6.3% | 200 | 33億848万 | -0.47% | 76.86 | 0.42 |
| 01/28 | 1,180 | 1,190 | 1,180 | 1,190 | -2.46% | 600 | 31億1232万 | -6.59% | 72.3 | 0.4 |
| 01/25 | 1,260 | 1,260 | 1,220 | 1,220 | +1.67% | 600 | 31億9078万 | -4.54% | 74.12 | 0.41 |
| 01/21 | 1,200 | 1,200 | 1,200 | 1,200 | -2.04% | 600 | 31億3848万 | -6.32% | 72.91 | 0.4 |
| 01/14 | 1,225 | 1,225 | 1,225 | 1,225 | 0% | 200 | 32億386万 | -4.67% | 74.43 | 0.41 |
| 01/12 | 1,225 | 1,225 | 1,225 | 1,225 | -5.04% | 800 | 32億386万 | -4.89% | 74.43 | 0.41 |
| 2015 |
| 12/24 | 1,290 | 1,290 | 1,290 | 1,290 | +2.79% | 400 | 33億7386万 | -0.08% | 78.38 | 0.43 |
| 12/21 | 1,235 | 1,255 | 1,235 | 1,255 | -0.4% | 1,200 | 32億8232万 | -2.79% | 76.25 | 0.42 |
| 12/10 | 1,260 | 1,260 | 1,260 | 1,260 | 0% | 400 | 32億9540万 | -2.4% | 76.56 | 0.42 |
| 12/09 | 1,260 | 1,260 | 1,260 | 1,260 | 0% | 200 | 32億9540万 | -2.48% | 76.56 | 0.42 |
| 12/03 | 1,255 | 1,260 | 1,255 | 1,260 | +0.4% | 1,000 | 32億9540万 | -2.63% | 76.56 | 0.42 |
| 12/02 | 1,250 | 1,255 | 1,250 | 1,255 | +0.8% | 400 | 32億8232万 | -3.16% | 76.25 | 0.42 |
| 12/01 | 1,265 | 1,265 | 1,215 | 1,245 | -1.58% | 1,800 | 32億5617万 | -4.16% | 75.65 | 0.42 |
| 11/25 | 1,260 | 1,265 | 1,250 | 1,265 | +0.4% | 1,600 | 33億848万 | -2.92% | 76.86 | 0.42 |
| 11/18 | 1,260 | 1,260 | 1,260 | 1,260 | -2.33% | 200 | 32億9540万 | -3.52% | 76.56 | 0.42 |
| 11/13 | 1,290 | 1,290 | 1,290 | 1,290 | -2.64% | 200 | 33億7386万 | -1.6% | 78.38 | 0.43 |
| 11/04 | 1,325 | 1,325 | 1,325 | 1,325 | +1.15% | 200 | 34億6540万 | +0.84% | 80.51 | 0.45 |
| 10/27 | 1,310 | 1,310 | 1,310 | 1,310 | -2.96% | 200 | 34億2617万 | -0.76% | 79.6 | 0.44 |
| 10/26 | 1,350 | 1,350 | 1,350 | 1,350 | +3.05% | 200 | 35億3079万 | +1.81% | 82.03 | 0.45 |
| 10/23 | 1,310 | 1,310 | 1,310 | 1,310 | +1.55% | 200 | 34億2617万 | -1.5% | 79.6 | 0.44 |
| 10/19 | 1,290 | 1,290 | 1,290 | 1,290 | -0.77% | 200 | 33億7386万 | -3.3% | 78.38 | 0.43 |
| 10/15 | 1,300 | 1,300 | 1,300 | 1,300 | +0.78% | 200 | 34億2万 | -2.91% | 78.99 | 0.44 |
| 10/14 | 1,320 | 1,320 | 1,290 | 1,290 | -2.27% | 400 | 33億7386万 | -3.95% | 78.38 | 0.43 |
| 10/01 | 1,320 | 1,320 | 1,320 | 1,320 | -0.38% | 200 | 34億5232万 | -2% | 80.2 | 0.44 |
| 09/29 | 1,325 | 1,325 | 1,325 | 1,325 | 0% | 200 | 34億6540万 | -1.78% | 80.51 | 0.45 |
| 09/28 | 1,325 | 1,325 | 1,325 | 1,325 | +1.92% | 400 | 34億6540万 | -1.92% | 80.51 | 0.45 |
| 09/14 | 1,300 | 1,300 | 1,300 | 1,300 | 0% | 200 | 34億2万 | -3.99% | 78.99 | 0.44 |
| 09/08 | 1,340 | 1,340 | 1,300 | 1,300 | 0% | 400 | 34億2万 | -4.41% | 78.99 | 0.44 |
| 09/04 | 1,300 | 1,300 | 1,300 | 1,300 | 0% | 200 | 34億2万 | -4.83% | 78.99 | 0.44 |
| 09/02 | 1,300 | 1,300 | 1,300 | 1,300 | 0% | 400 | 34億2万 | -5.25% | 78.99 | 0.44 |
| 08/31 | 1,300 | 1,300 | 1,300 | 1,300 | +2.36% | 200 | 34億2万 | -5.73% | 78.99 | 0.44 |
| 08/27 | 1,270 | 1,270 | 1,270 | 1,270 | +0.79% | 400 | 33億2155万 | -8.44% | 77.17 | 0.43 |
| 08/26 | 1,260 | 1,260 | 1,260 | 1,260 | -3.08% | 400 | 32億9540万 | -9.61% | 76.56 | 0.42 |
| 08/25 | 1,305 | 1,305 | 1,300 | 1,300 | -0.38% | 600 | 34億2万 | -7.28% | 78.99 | 0.44 |
| 08/24 | 1,260 | 1,305 | 1,260 | 1,305 | +0.38% | 600 | 34億1309万 | -7.45% | 79.3 | 0.44 |
| 08/21 | 1,330 | 1,330 | 1,300 | 1,300 | -1.89% | 10,800 | 34億2万 | -8.19% | 78.99 | 0.44 |
| 08/20 | 1,330 | 1,330 | 1,325 | 1,325 | -1.49% | 800 | 34億6540万 | -6.89% | 80.51 | 0.45 |
| 08/13 | 1,340 | 1,345 | 1,320 | 1,345 | -0.37% | 2,200 | 35億1771万 | -5.75% | 81.73 | 0.45 |
| 08/12 | 1,380 | 1,380 | 1,350 | 1,350 | -2.17% | 1,200 | 35億3079万 | -5.66% | 82.03 | 0.45 |
| 08/11 | 1,375 | 1,395 | 1,375 | 1,380 | +1.1% | 1,800 | 36億925万 | -3.77% | 83.85 | 0.46 |
| 08/10 | 1,395 | 1,400 | 1,365 | 1,365 | -7.46% | 1,800 | 35億7002万 | -5.01% | 82.94 | 0.46 |
| 08/03 | 1,475 | 1,475 | 1,475 | 1,475 | 0% | 200 | 38億5771万 | +2.36% | 89.63 | 0.5 |
| 07/27 | 1,475 | 1,475 | 1,475 | 1,475 | +2.08% | 200 | 38億5771万 | +2.5% | 89.63 | 0.5 |
| 07/24 | 1,445 | 1,445 | 1,445 | 1,445 | +2.12% | 200 | 37億7925万 | +0.49% | 87.8 | 0.49 |
| 07/17 | 1,415 | 1,415 | 1,415 | 1,415 | +0.35% | 200 | 37億79万 | -1.53% | 85.98 | 0.48 |
| 07/16 | 1,410 | 1,410 | 1,410 | 1,410 | +0.71% | 200 | 36億8771万 | -1.95% | 85.68 | 0.47 |
| 07/15 | 1,395 | 1,400 | 1,395 | 1,400 | +0.36% | 400 | 36億6156万 | -2.71% | 85.07 | 0.47 |
| 07/14 | 1,385 | 1,395 | 1,385 | 1,395 | +2.2% | 400 | 36億4848万 | -3.19% | 84.76 | 0.47 |
| 07/08 | 1,365 | 1,365 | 1,365 | 1,365 | 0% | 600 | 35億7002万 | -5.27% | 82.94 | 0.46 |
| 07/07 | 1,405 | 1,405 | 1,335 | 1,365 | -3.19% | 2,400 | 35億7002万 | -5.47% | 82.94 | 0.46 |
| 07/06 | 1,410 | 1,410 | 1,410 | 1,410 | -2.76% | 200 | 36億8771万 | -2.56% | 85.68 | 0.47 |
| 07/02 | 1,450 | 1,450 | 1,450 | 1,450 | 0% | 200 | 37億9233万 | +0.21% | 88.11 | 0.49 |
| 07/01 | 1,450 | 1,450 | 1,450 | 1,450 | +0.69% | 200 | 37億9233万 | +0.35% | 88.11 | 0.49 |
| 06/29 | 1,440 | 1,440 | 1,440 | 1,440 | -2.7% | 200 | 37億6617万 | -0.35% | 11.48 | 0.47 |
| 06/26 | 1,455 | 1,480 | 1,455 | 1,480 | -1% | 600 | 38億7079万 | +2.42% | 11.79 | 0.48 |
| 06/25 | 1,495 | 1,495 | 1,495 | 1,495 | +2.4% | 200 | 39億1002万 | +3.6% | 11.91 | 0.48 |
| 06/24 | 1,460 | 1,460 | 1,460 | 1,460 | 0% | 400 | 38億1848万 | +1.39% | 11.63 | 0.47 |
| 06/23 | 1,470 | 1,470 | 1,460 | 1,460 | -1.35% | 600 | 38億1848万 | +1.6% | 11.63 | 0.47 |
| 06/17 | 1,465 | 1,480 | 1,465 | 1,480 | +1.02% | 600 | 38億7079万 | +3.14% | 11.79 | 0.48 |
| 06/16 | 1,445 | 1,465 | 1,445 | 1,465 | 0% | 600 | 38億3156万 | +2.3% | 11.67 | 0.47 |
| 06/15 | 1,465 | 1,465 | 1,465 | 1,465 | +1.74% | 200 | 38億3156万 | +2.45% | 11.67 | 0.47 |
