PER
2016/02/17~2016/07/12
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 |
07/12 | 1,038 | 1,040 | 994 | 1,015 | -7.56% | 113,200 | 135億3465万 | +12.15% | 16.3 | 1.03 |
07/11 | 958 | 1,106 | 958 | 1,098 | +14.85% | 51,200 | 146億4143万 | +21.86% | 17.64 | 1.11 |
07/08 | 950 | 965 | 949 | 956 | +0.74% | 37,600 | 127億4791万 | +6.94% | 15.36 | 0.97 |
07/07 | 942 | 949 | 934 | 949 | +0.21% | 30,500 | 126億5457万 | +6.15% | 15.24 | 0.96 |
07/06 | 943 | 947 | 930 | 947 | +0.42% | 25,600 | 126億2790万 | +5.81% | 15.21 | 0.96 |
07/05 | 948 | 948 | 937 | 943 | -0.53% | 12,600 | 125億7456万 | +5.13% | 15.15 | 0.95 |
07/04 | 954 | 962 | 941 | 948 | -0.63% | 21,000 | 126億4123万 | +5.22% | 15.23 | 0.96 |
07/01 | 935 | 960 | 935 | 954 | +2.69% | 55,800 | 127億2124万 | +5.53% | 15.32 | 0.96 |
06/30 | 911 | 940 | 905 | 929 | +3.22% | 66,100 | 123億8788万 | +2.54% | 14.91 | 0.95 |
06/29 | 866 | 903 | 858 | 900 | +6.64% | 42,500 | 120億117万 | -0.99% | 14.44 | 0.92 |
06/28 | 822 | 849 | 810 | 844 | +2.06% | 26,300 | 112億5443万 | -7.46% | 13.54 | 0.86 |
06/27 | 830 | 836 | 820 | 827 | +1.72% | 31,600 | 110億2774万 | -9.81% | 13.27 | 0.85 |
06/24 | 870 | 876 | 799 | 813 | -6.23% | 54,800 | 108億4106万 | -11.92% | 13.05 | 0.83 |
06/23 | 859 | 870 | 850 | 867 | +0.35% | 26,800 | 115億6113万 | -6.77% | 13.91 | 0.89 |
06/22 | 880 | 880 | 852 | 864 | -1.71% | 25,100 | 115億2112万 | -7.59% | 13.87 | 0.89 |
06/21 | 860 | 881 | 857 | 879 | +2.69% | 31,200 | 117億2114万 | -6.39% | 14.11 | 0.9 |
06/20 | 860 | 868 | 853 | 856 | +0.94% | 15,400 | 114億1445万 | -9.23% | 13.74 | 0.88 |
06/17 | 842 | 848 | 828 | 848 | +3.41% | 39,400 | 113億777万 | -10.55% | 13.61 | 0.87 |
06/16 | 879 | 879 | 814 | 820 | -5.42% | 70,300 | 109億3440万 | -13.77% | 13.16 | 0.84 |
06/15 | 874 | 878 | 862 | 867 | +0.12% | 27,300 | 115億6113万 | -9.31% | 13.91 | 0.89 |
06/14 | 890 | 890 | 858 | 866 | -3.99% | 64,900 | 115億4779万 | -9.51% | 13.9 | 0.89 |
06/13 | 920 | 920 | 897 | 902 | -1.74% | 45,700 | 120億2784万 | -5.85% | 14.48 | 0.92 |
06/10 | 925 | 925 | 901 | 918 | +0.66% | 68,600 | 122億4119万 | -3.97% | 14.73 | 0.94 |
06/09 | 901 | 915 | 900 | 912 | +1.22% | 31,900 | 121億6119万 | -4.4% | 14.64 | 0.93 |
06/08 | 918 | 918 | 897 | 901 | -0.66% | 53,300 | 120億1451万 | -5.46% | 14.46 | 0.92 |
06/07 | 925 | 925 | 900 | 907 | -1.95% | 53,400 | 120億9451万 | -4.63% | 14.56 | 0.93 |
06/06 | 962 | 962 | 918 | 925 | -3.95% | 51,200 | 123億3454万 | -2.53% | 14.84 | 0.95 |
06/03 | 972 | 988 | 941 | 963 | -1.63% | 39,700 | 128億4125万 | +1.8% | 15.45 | 0.99 |
06/02 | 982 | 1,003 | 976 | 979 | -0.91% | 32,900 | 130億5461万 | +3.82% | 15.71 | 1 |
06/01 | 1,038 | 1,050 | 985 | 988 | -5.18% | 66,100 | 131億7462万 | +5.22% | 15.86 | 1.01 |
05/31 | 1,028 | 1,044 | 1,020 | 1,042 | +2.16% | 32,500 | 138億9469万 | +11.32% | 16.72 | 1.07 |
05/30 | 1,008 | 1,026 | 1,008 | 1,020 | +1.39% | 29,800 | 136億133万 | +9.8% | 16.37 | 1.04 |
05/27 | 997 | 1,009 | 974 | 1,006 | +0.7% | 53,300 | 134億1464万 | +8.87% | 16.14 | 1.03 |
05/26 | 997 | 1,014 | 984 | 999 | +0.71% | 55,900 | 133億2130万 | +8.59% | 16.03 | 1.02 |
05/25 | 980 | 998 | 972 | 992 | +2.16% | 19,000 | 132億2796万 | +8.06% | 15.92 | 1.02 |
05/24 | 975 | 979 | 956 | 971 | -0.82% | 21,700 | 129億4793万 | +6% | 15.58 | 0.99 |
05/23 | 983 | 983 | 975 | 979 | -1.11% | 25,400 | 130億5461万 | +7.11% | 15.71 | 1 |
05/20 | 977 | 990 | 976 | 990 | +0.71% | 34,600 | 132億129万 | +8.67% | 15.89 | 1.01 |
05/19 | 967 | 997 | 967 | 983 | +1.65% | 43,400 | 131億795万 | +8.26% | 15.78 | 1.01 |
05/18 | 988 | 988 | 936 | 967 | -1.73% | 48,900 | 128億9459万 | +6.97% | 15.52 | 0.99 |
05/17 | 975 | 987 | 965 | 984 | +2.39% | 67,800 | 131億2128万 | +9.21% | 15.79 | 1.01 |
05/16 | 974 | 974 | 946 | 961 | +2.02% | 48,600 | 128億1458万 | +7.25% | 15.42 | 0.98 |
05/13 | 914 | 966 | 891 | 942 | -0.21% | 81,600 | 125億6123万 | +5.61% | 15.12 | 0.97 |
05/12 | 901 | 944 | 892 | 944 | +7.39% | 69,900 | 125億8790万 | +5.95% | 15.15 | 0.97 |
05/11 | 896 | 906 | 875 | 879 | -1.9% | 28,100 | 117億2114万 | -1.12% | 14.11 | 0.9 |
05/10 | 858 | 896 | 858 | 896 | +4.43% | 30,500 | 119億4783万 | +0.45% | 14.38 | 0.92 |
05/09 | 879 | 879 | 852 | 858 | -1.04% | 23,500 | 114億4112万 | -4.03% | 13.77 | 0.88 |
05/06 | 874 | 874 | 862 | 867 | -0.34% | 36,900 | 115億6113万 | -3.56% | 13.91 | 0.89 |
05/02 | 860 | 884 | 838 | 870 | +0.58% | 60,400 | 116億113万 | -3.76% | 13.96 | 0.89 |
04/28 | 866 | 874 | 839 | 865 | +0.82% | 80,300 | 115億3446万 | -4.74% | 13.88 | 0.89 |
04/27 | 856 | 861 | 853 | 858 | -0.12% | 31,400 | 114億4112万 | -5.82% | 13.77 | 0.88 |
04/26 | 864 | 864 | 853 | 859 | -0.92% | 48,500 | 114億5445万 | -6.12% | 13.79 | 0.88 |
04/25 | 895 | 896 | 860 | 867 | -3.13% | 49,500 | 115億6113万 | -5.66% | 13.91 | 0.89 |
04/22 | 899 | 899 | 890 | 895 | -0.22% | 21,500 | 119億3450万 | -2.93% | 14.36 | 0.92 |
04/21 | 900 | 900 | 890 | 897 | +1.01% | 24,400 | 119億6117万 | -3.03% | 14.4 | 0.92 |
04/20 | 898 | 904 | 887 | 888 | -0.67% | 19,400 | 118億4116万 | -4.31% | 14.25 | 0.91 |
04/19 | 905 | 912 | 871 | 894 | -0.33% | 35,200 | 119億2116万 | -3.97% | 14.35 | 0.92 |
04/18 | 909 | 916 | 885 | 897 | -4.37% | 29,800 | 119億6117万 | -3.96% | 14.4 | 0.92 |
04/15 | 940 | 948 | 933 | 938 | -0.21% | 12,700 | 125億789万 | +0.11% | 15.05 | 0.96 |
04/14 | 933 | 940 | 921 | 940 | +0.75% | 18,200 | 125億3456万 | +0.21% | 15.09 | 0.96 |
04/13 | 910 | 941 | 900 | 933 | +3.67% | 19,500 | 124億4121万 | -0.64% | 14.97 | 0.96 |
04/12 | 920 | 920 | 897 | 900 | -2.39% | 12,500 | 120億117万 | -4.36% | 14.44 | 0.92 |
04/11 | 883 | 927 | 883 | 922 | +5.49% | 23,100 | 122億9453万 | -2.43% | 14.8 | 0.94 |
04/08 | 870 | 889 | 859 | 874 | -1.35% | 27,300 | 116億5447万 | -7.9% | 14.03 | 0.9 |
04/07 | 864 | 889 | 861 | 886 | +1.96% | 12,200 | 118億1449万 | -7.23% | 14.22 | 0.91 |
04/06 | 865 | 892 | 863 | 869 | -0.23% | 26,900 | 115億8780万 | -9.48% | 13.95 | 0.89 |
04/05 | 893 | 893 | 860 | 871 | -3.86% | 39,600 | 116億1447万 | -9.74% | 13.98 | 0.89 |
04/04 | 900 | 909 | 897 | 906 | +1.46% | 20,800 | 120億8118万 | -6.69% | 14.54 | 0.93 |
04/01 | 951 | 951 | 893 | 893 | -5.5% | 35,200 | 119億783万 | -8.41% | 14.33 | 0.91 |
03/31 | 956 | 962 | 945 | 945 | -1.15% | 14,800 | 126億123万 | -3.47% | 10.76 | 0.95 |
03/30 | 978 | 978 | 955 | 956 | -2.35% | 8,000 | 127億4791万 | -2.55% | 10.89 | 0.97 |
03/29 | 967 | 982 | 958 | 979 | -0.81% | 9,400 | 130億5461万 | -0.41% | 11.15 | 0.99 |
03/28 | 984 | 987 | 963 | 987 | +1.33% | 16,700 | 131億6128万 | +0.3% | 11.24 | 1 |
03/25 | 957 | 979 | 957 | 974 | +1.78% | 20,900 | 129億8793万 | -1.02% | 11.09 | 0.98 |
03/24 | 947 | 967 | 946 | 957 | +0.84% | 12,000 | 127億6125万 | -2.84% | 10.9 | 0.97 |
03/23 | 967 | 967 | 946 | 949 | -1.04% | 8,500 | 126億5457万 | -3.75% | 10.81 | 0.96 |
03/22 | 949 | 964 | 944 | 959 | +1.05% | 14,000 | 127億8791万 | -2.94% | 10.92 | 0.97 |
03/18 | 958 | 963 | 940 | 949 | -1.56% | 22,600 | 126億5457万 | -4.14% | 10.81 | 0.96 |
03/17 | 963 | 973 | 948 | 964 | +0.63% | 17,300 | 128億5459万 | -2.63% | 10.98 | 0.97 |
03/16 | 973 | 985 | 958 | 958 | -1.94% | 17,200 | 127億7458万 | -3.33% | 10.91 | 0.97 |
03/15 | 982 | 986 | 971 | 977 | -0.1% | 10,400 | 130億2794万 | -1.71% | 11.13 | 0.99 |
03/14 | 980 | 985 | 970 | 978 | +0.93% | 12,800 | 130億4127万 | -1.81% | 11.14 | 0.99 |
03/11 | 958 | 976 | 955 | 969 | +0.31% | 23,600 | 129億2126万 | -2.61% | 11.04 | 0.98 |
03/10 | 970 | 980 | 946 | 966 | 0% | 38,200 | 128億8126万 | -3.01% | 11 | 0.98 |
03/09 | 965 | 980 | 921 | 966 | -1.43% | 41,500 | 128億8126万 | -3.11% | 11 | 0.98 |
03/08 | 998 | 998 | 966 | 980 | -2.2% | 19,000 | 130億6794万 | -2% | 11.16 | 0.99 |
03/07 | 1,012 | 1,012 | 1,001 | 1,002 | -0.99% | 7,100 | 133億6130万 | 0% | 11.41 | 1.01 |
03/04 | 1,011 | 1,013 | 1,003 | 1,012 | -0.3% | 9,100 | 134億9465万 | +0.9% | 11.53 | 1.02 |
03/03 | 1,002 | 1,015 | 999 | 1,015 | +0.3% | 12,900 | 135億3465万 | +1.3% | 11.56 | 1.03 |
03/02 | 1,010 | 1,025 | 1,009 | 1,012 | +0.9% | 13,100 | 134億9465万 | +1.2% | 11.53 | 1.02 |
03/01 | 1,006 | 1,010 | 991 | 1,003 | -0.4% | 14,100 | 133億7464万 | +0.5% | 11.42 | 1.01 |
02/29 | 1,012 | 1,016 | 1,002 | 1,007 | -0.2% | 13,700 | 134億2798万 | +1.21% | 11.47 | 1.02 |
02/26 | 1,007 | 1,018 | 1,003 | 1,009 | +0.2% | 15,900 | 134億5465万 | +1.61% | 11.49 | 1.02 |
02/25 | 988 | 1,010 | 988 | 1,007 | +2.03% | 12,300 | 134億2798万 | +1.92% | 11.47 | 1.02 |
02/24 | 998 | 1,010 | 985 | 987 | -1% | 13,400 | 131億6128万 | +0.3% | 11.24 | 1 |
02/23 | 1,004 | 1,032 | 997 | 997 | -0.7% | 25,300 | 132億9463万 | +1.53% | 11.36 | 1.01 |
02/22 | 985 | 1,014 | 975 | 1,004 | +0.3% | 12,900 | 133億8797万 | +2.55% | 11.44 | 1.01 |
02/19 | 978 | 1,007 | 975 | 1,001 | +1.21% | 22,100 | 133億4797万 | +2.46% | 11.4 | 1.01 |
02/18 | 994 | 1,000 | 980 | 989 | +1.12% | 30,000 | 131億8795万 | +1.64% | 11.27 | 1 |
02/17 | 1,015 | 1,030 | 950 | 978 | -3.83% | 22,900 | 130億4127万 | +0.72% | 11.14 | 0.99 |