PER
2016/06/30~2016/11/25
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 |
11/25 | 832 | 843 | 827 | 830 | 0% | 26,100 | 110億6775万 | +1.84% | 13.33 | 0.84 |
11/24 | 832 | 834 | 828 | 830 | +1.1% | 25,200 | 110億6775万 | +1.97% | 13.33 | 0.84 |
11/22 | 817 | 834 | 817 | 821 | +0.61% | 41,200 | 109億4773万 | +0.98% | 13.19 | 0.83 |
11/21 | 815 | 818 | 813 | 816 | +0.62% | 18,300 | 108億8106万 | +0.49% | 13.11 | 0.82 |
11/18 | 815 | 815 | 808 | 811 | -0.12% | 18,100 | 108億1439万 | 0% | 13.03 | 0.82 |
11/17 | 805 | 814 | 804 | 812 | +0.87% | 14,100 | 108億2772万 | +0.12% | 13.04 | 0.82 |
11/16 | 799 | 805 | 799 | 805 | +1.13% | 18,400 | 107億3438万 | -0.74% | 12.93 | 0.81 |
11/15 | 793 | 810 | 793 | 796 | +0.51% | 36,900 | 106億1437万 | -1.85% | 12.79 | 0.8 |
11/14 | 804 | 811 | 790 | 792 | -1.49% | 95,300 | 105億6103万 | -2.34% | 12.72 | 0.8 |
11/11 | 819 | 825 | 803 | 804 | -0.12% | 35,300 | 107億2105万 | -0.99% | 12.91 | 0.81 |
11/10 | 805 | 818 | 801 | 805 | +1.9% | 47,000 | 107億3438万 | -0.86% | 12.93 | 0.81 |
11/09 | 821 | 822 | 780 | 790 | -3.3% | 42,000 | 105億3436万 | -2.83% | 12.69 | 0.8 |
11/08 | 815 | 820 | 809 | 817 | -0.24% | 15,500 | 108億9440万 | +0.37% | 13.12 | 0.83 |
11/07 | 817 | 824 | 811 | 819 | +0.24% | 25,200 | 109億2107万 | +0.61% | 13.16 | 0.83 |
11/04 | 822 | 822 | 806 | 817 | -0.97% | 23,600 | 108億9440万 | +0.25% | 13.12 | 0.83 |
11/02 | 831 | 831 | 820 | 825 | -1.2% | 32,200 | 110億107万 | +1.23% | 13.25 | 0.83 |
11/01 | 833 | 838 | 828 | 835 | +0.36% | 47,200 | 111億3442万 | +2.33% | 13.41 | 0.84 |
10/31 | 831 | 834 | 828 | 832 | -0.24% | 20,400 | 110億9442万 | +1.96% | 13.36 | 0.84 |
10/28 | 835 | 836 | 828 | 834 | +0.72% | 47,600 | 111億2108万 | +2.08% | 13.4 | 0.84 |
10/27 | 829 | 837 | 827 | 828 | +0.24% | 32,000 | 110億4108万 | +1.35% | 13.3 | 0.84 |
10/26 | 814 | 827 | 814 | 826 | +1.85% | 49,600 | 110億1441万 | +0.98% | 13.27 | 0.83 |
10/25 | 804 | 811 | 804 | 811 | +1% | 22,600 | 108億1439万 | -0.86% | 13.03 | 0.82 |
10/24 | 804 | 807 | 801 | 803 | -0.12% | 31,300 | 107億771万 | -1.95% | 12.9 | 0.81 |
10/21 | 807 | 808 | 801 | 804 | -0.74% | 43,500 | 107億2105万 | -1.95% | 12.91 | 0.81 |
10/20 | 802 | 810 | 802 | 810 | +1% | 18,000 | 108億105万 | -1.46% | 13.01 | 0.82 |
10/19 | 803 | 804 | 801 | 802 | -0.62% | 41,000 | 106億9438万 | -2.55% | 12.88 | 0.81 |
10/18 | 796 | 809 | 791 | 807 | +1.51% | 32,300 | 107億6105万 | -2.18% | 12.96 | 0.82 |
10/17 | 800 | 803 | 794 | 795 | -1.12% | 64,500 | 106億103万 | -3.87% | 12.77 | 0.8 |
10/14 | 812 | 812 | 803 | 804 | -1.11% | 37,400 | 107億2105万 | -3.13% | 12.91 | 0.81 |
10/13 | 803 | 813 | 802 | 813 | +1.63% | 19,900 | 108億4106万 | -2.28% | 13.06 | 0.82 |
10/12 | 803 | 807 | 800 | 800 | -0.87% | 47,600 | 106億6771万 | -4.08% | 12.85 | 0.81 |
10/11 | 809 | 812 | 805 | 807 | +0.25% | 30,300 | 107億6105万 | -3.35% | 12.96 | 0.82 |
10/07 | 806 | 807 | 802 | 805 | -0.62% | 39,900 | 107億3438万 | -3.71% | 12.93 | 0.81 |
10/06 | 810 | 812 | 807 | 810 | 0% | 23,100 | 108億105万 | -3.23% | 13.01 | 0.82 |
10/05 | 814 | 815 | 807 | 810 | -0.12% | 32,100 | 108億105万 | -3.34% | 13.01 | 0.82 |
10/04 | 814 | 815 | 810 | 811 | -0.49% | 36,400 | 108億1439万 | -3.22% | 13.03 | 0.82 |
10/03 | 822 | 824 | 815 | 815 | -0.85% | 50,800 | 108億6773万 | -2.86% | 13.09 | 0.82 |
09/30 | 823 | 828 | 821 | 822 | -1.79% | 39,200 | 109億6107万 | -2.26% | 13.2 | 0.83 |
09/29 | 829 | 843 | 829 | 837 | +0.48% | 29,300 | 111億6109万 | -0.48% | 13.44 | 0.85 |
09/28 | 839 | 839 | 827 | 833 | -0.95% | 41,200 | 111億775万 | -1.07% | 13.38 | 0.84 |
09/27 | 833 | 846 | 831 | 841 | -1.06% | 130,600 | 112億1443万 | -0.24% | 13.51 | 0.85 |
09/26 | 868 | 868 | 845 | 850 | +0.71% | 84,400 | 113億3444万 | +0.83% | 13.65 | 0.86 |
09/23 | 848 | 848 | 837 | 844 | -0.59% | 48,500 | 112億5443万 | 0% | 13.56 | 0.85 |
09/21 | 834 | 869 | 834 | 849 | +2.04% | 78,500 | 113億2110万 | +0.35% | 13.64 | 0.86 |
09/20 | 842 | 842 | 830 | 832 | -1.19% | 44,100 | 110億9442万 | -1.65% | 13.36 | 0.84 |
09/16 | 835 | 843 | 835 | 842 | +1.08% | 19,300 | 112億2776万 | -0.71% | 13.52 | 0.85 |
09/15 | 832 | 837 | 828 | 833 | -0.36% | 24,000 | 111億775万 | -1.88% | 13.38 | 0.84 |
09/14 | 838 | 843 | 834 | 836 | -0.24% | 24,700 | 111億4775万 | -1.88% | 13.43 | 0.85 |
09/13 | 845 | 853 | 838 | 838 | -0.83% | 21,500 | 111億7442万 | -1.87% | 13.46 | 0.85 |
09/12 | 849 | 849 | 838 | 845 | -1.17% | 23,100 | 112億6777万 | -1.4% | 13.57 | 0.85 |
09/09 | 851 | 855 | 850 | 855 | -0.12% | 30,600 | 114億111万 | -0.58% | 13.73 | 0.86 |
09/08 | 858 | 868 | 852 | 856 | -1.04% | 25,500 | 114億1445万 | -0.58% | 13.75 | 0.87 |
09/07 | 856 | 865 | 850 | 865 | +0.46% | 26,700 | 115億3446万 | +0.23% | 13.89 | 0.87 |
09/06 | 844 | 865 | 841 | 861 | +2.01% | 31,600 | 114億8112万 | -0.46% | 13.83 | 0.87 |
09/05 | 837 | 855 | 833 | 844 | +1.56% | 48,500 | 112億5443万 | -2.76% | 13.56 | 0.85 |
09/02 | 843 | 843 | 825 | 831 | -0.24% | 20,300 | 110億8108万 | -4.81% | 13.35 | 0.84 |
09/01 | 850 | 850 | 824 | 833 | -1.19% | 37,400 | 111億775万 | -5.23% | 13.38 | 0.84 |
08/31 | 824 | 865 | 822 | 843 | +2.8% | 42,300 | 112億4110万 | -4.64% | 13.54 | 0.85 |
08/30 | 820 | 822 | 817 | 820 | -0.36% | 10,200 | 109億3440万 | -7.87% | 13.17 | 0.83 |
08/29 | 834 | 838 | 819 | 823 | -1.08% | 41,200 | 109億7440万 | -8.15% | 13.22 | 0.83 |
08/26 | 851 | 853 | 832 | 832 | -2.46% | 17,600 | 110億9442万 | -7.86% | 13.36 | 0.84 |
08/25 | 848 | 859 | 844 | 853 | +1.43% | 19,000 | 113億7444万 | -6.06% | 13.7 | 0.86 |
08/24 | 839 | 847 | 837 | 841 | -0.47% | 29,500 | 112億1443万 | -7.79% | 13.51 | 0.85 |
08/23 | 857 | 857 | 842 | 845 | -1.63% | 24,400 | 112億6777万 | -7.85% | 13.57 | 0.85 |
08/22 | 858 | 860 | 852 | 859 | +0.47% | 14,700 | 114億5445万 | -6.63% | 13.8 | 0.87 |
08/19 | 862 | 866 | 855 | 855 | -0.81% | 15,200 | 114億111万 | -7.47% | 13.73 | 0.86 |
08/18 | 873 | 875 | 860 | 862 | -2.93% | 18,100 | 114億9445万 | -7.21% | 13.85 | 0.87 |
08/17 | 859 | 888 | 855 | 888 | +2.3% | 28,500 | 118億4116万 | -5.03% | 14.26 | 0.9 |
08/16 | 866 | 885 | 866 | 868 | -0.12% | 13,100 | 115億7446万 | -7.95% | 13.94 | 0.88 |
08/15 | 890 | 891 | 862 | 869 | -1.14% | 16,400 | 115億8780万 | -8.24% | 13.96 | 0.88 |
08/12 | 886 | 887 | 854 | 879 | -2.33% | 78,500 | 117億2114万 | -7.47% | 14.12 | 0.89 |
08/10 | 891 | 903 | 889 | 900 | +1.01% | 15,600 | 120億117万 | -5.56% | 14.46 | 0.91 |
08/09 | 901 | 903 | 891 | 891 | -1.76% | 30,400 | 118億8116万 | -6.6% | 14.31 | 0.9 |
08/08 | 921 | 921 | 904 | 907 | -0.11% | 7,100 | 120億9451万 | -5.22% | 14.57 | 0.92 |
08/05 | 909 | 915 | 905 | 908 | +0.44% | 9,000 | 121億785万 | -5.32% | 14.59 | 0.92 |
08/04 | 902 | 906 | 895 | 904 | +0.22% | 9,600 | 120億5451万 | -5.74% | 14.52 | 0.91 |
08/03 | 912 | 913 | 901 | 902 | -1.53% | 10,400 | 120億2784万 | -5.94% | 14.49 | 0.91 |
08/02 | 923 | 926 | 915 | 916 | -2.24% | 16,700 | 122億1453万 | -4.28% | 14.71 | 0.93 |
08/01 | 932 | 942 | 910 | 937 | -2.5% | 38,400 | 124億9455万 | -1.68% | 15.05 | 0.95 |
07/29 | 957 | 971 | 935 | 961 | -1.13% | 27,300 | 128億1458万 | +1.37% | 15.44 | 0.97 |
07/28 | 965 | 975 | 955 | 972 | -0.31% | 15,600 | 129億6127万 | +2.86% | 15.61 | 0.98 |
07/27 | 987 | 989 | 969 | 975 | +0.21% | 17,400 | 130億127万 | +3.72% | 15.66 | 0.99 |
07/26 | 973 | 979 | 960 | 973 | -0.71% | 17,500 | 129億7460万 | +3.84% | 15.63 | 0.98 |
07/25 | 983 | 988 | 962 | 980 | -0.91% | 27,200 | 130億6794万 | +5.15% | 15.74 | 0.99 |
07/22 | 944 | 995 | 942 | 989 | +3.24% | 31,200 | 131億8795万 | +6.69% | 15.89 | 1 |
07/21 | 962 | 962 | 934 | 958 | 0% | 15,700 | 127億7458万 | +4.13% | 15.39 | 0.97 |
07/20 | 948 | 965 | 925 | 958 | -0.31% | 22,600 | 127億7458万 | +4.59% | 15.39 | 0.97 |
07/19 | 924 | 961 | 917 | 961 | +3% | 35,100 | 128億1458万 | +5.26% | 15.44 | 0.97 |
07/15 | 947 | 951 | 927 | 933 | -2.3% | 47,800 | 124億4121万 | +2.53% | 14.99 | 0.94 |
07/14 | 950 | 961 | 940 | 955 | -1.95% | 43,800 | 127億3458万 | +4.95% | 15.34 | 0.97 |
07/13 | 1,007 | 1,007 | 966 | 974 | -4.04% | 40,300 | 129億8793万 | +7.27% | 15.65 | 0.98 |
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 |