PER
2016/11/04～2017/03/31
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 |
|---|
| 2017 |
| 03/31 | 667 | 670 | 661 | 661 | -0.6% | 28,200 | 83億4182万 | -5.44% | 8.37 | 0.51 |
| 03/30 | 660 | 667 | 660 | 665 | +0.15% | 30,500 | 83億9230万 | -5% | 8.42 | 0.52 |
| 03/29 | 665 | 667 | 657 | 664 | -3.49% | 104,500 | 83億7968万 | -5.28% | 8.41 | 0.52 |
| 03/28 | 695 | 695 | 686 | 688 | -0.43% | 172,800 | 86億8256万 | -1.85% | 8.71 | 0.54 |
| 03/27 | 695 | 695 | 690 | 691 | -0.72% | 63,500 | 87億2042万 | -1.29% | 8.75 | 0.54 |
| 03/24 | 693 | 696 | 687 | 696 | 0% | 42,500 | 87億8352万 | -0.43% | 8.81 | 0.54 |
| 03/23 | 699 | 700 | 695 | 696 | -0.29% | 50,100 | 87億8352万 | -0.14% | 8.81 | 0.54 |
| 03/22 | 701 | 702 | 698 | 698 | -0.57% | 43,300 | 88億876万 | +0.29% | 8.84 | 0.54 |
| 03/21 | 707 | 707 | 702 | 702 | -0.14% | 36,700 | 88億5924万 | +1.15% | 8.89 | 0.55 |
| 03/17 | 702 | 704 | 702 | 703 | +0.14% | 27,600 | 88億7186万 | +1.59% | 8.9 | 0.55 |
| 03/16 | 705 | 705 | 701 | 702 | -0.43% | 30,200 | 88億5924万 | +1.74% | 8.89 | 0.55 |
| 03/15 | 708 | 708 | 705 | 705 | -0.14% | 25,800 | 88億9710万 | +2.32% | 8.93 | 0.55 |
| 03/14 | 709 | 709 | 706 | 706 | -0.14% | 18,000 | 89億972万 | +2.77% | 8.94 | 0.55 |
| 03/13 | 705 | 709 | 705 | 707 | +0.86% | 30,300 | 89億2234万 | +3.21% | 8.95 | 0.55 |
| 03/10 | 700 | 703 | 700 | 701 | +0.14% | 22,800 | 88億4662万 | +2.79% | 8.88 | 0.55 |
| 03/09 | 710 | 710 | 698 | 700 | -1.13% | 31,200 | 88億3400万 | +2.79% | 8.86 | 0.54 |
| 03/08 | 709 | 711 | 708 | 708 | -0.14% | 35,900 | 89億3496万 | +4.27% | 8.96 | 0.55 |
| 03/07 | 709 | 712 | 708 | 709 | 0% | 26,800 | 89億4758万 | +4.88% | 8.98 | 0.55 |
| 03/06 | 709 | 711 | 707 | 709 | -0.42% | 27,000 | 89億4758万 | +5.19% | 8.98 | 0.55 |
| 03/03 | 715 | 715 | 708 | 712 | +0.14% | 16,000 | 89億8544万 | +5.95% | 9.01 | 0.55 |
| 03/02 | 709 | 715 | 709 | 711 | +0.14% | 20,200 | 89億7282万 | +6.12% | 9 | 0.55 |
| 03/01 | 713 | 715 | 706 | 710 | -0.28% | 25,400 | 89億6020万 | +6.45% | 8.99 | 0.55 |
| 02/28 | 710 | 715 | 709 | 712 | +0.85% | 24,900 | 89億8544万 | +7.07% | 9.01 | 0.55 |
| 02/27 | 708 | 711 | 705 | 706 | +0.14% | 41,000 | 89億972万 | +6.65% | 8.94 | 0.55 |
| 02/24 | 698 | 710 | 696 | 705 | +1.29% | 55,400 | 88億9710万 | +6.82% | 8.93 | 0.55 |
| 02/23 | 689 | 697 | 689 | 696 | +2.05% | 40,300 | 87億8352万 | +5.78% | 8.81 | 0.54 |
| 02/22 | 680 | 685 | 677 | 682 | +1.04% | 51,900 | 86億684万 | +3.96% | 8.63 | 0.53 |
| 02/21 | 664 | 675 | 664 | 675 | +1.66% | 32,000 | 85億1850万 | +3.21% | 8.55 | 0.53 |
| 02/20 | 665 | 665 | 661 | 664 | +0.91% | 26,900 | 83億7968万 | +1.68% | 8.41 | 0.52 |
| 02/17 | 657 | 659 | 655 | 658 | +0.15% | 14,000 | 83億396万 | +0.92% | 8.33 | 0.51 |
| 02/16 | 660 | 662 | 657 | 657 | +0.15% | 15,600 | 82億9134万 | +0.77% | 8.32 | 0.51 |
| 02/15 | 656 | 658 | 654 | 656 | +0.46% | 7,800 | 82億7872万 | +0.61% | 8.31 | 0.51 |
| 02/14 | 662 | 663 | 653 | 653 | -1.06% | 45,900 | 82億4086万 | +0.15% | 8.27 | 0.51 |
| 02/13 | 660 | 661 | 657 | 660 | +0.46% | 27,600 | 83億2920万 | +1.23% | 8.36 | 0.51 |
| 02/10 | 659 | 659 | 656 | 657 | +0.15% | 18,800 | 82億9134万 | +0.77% | 8.32 | 0.51 |
| 02/09 | 656 | 659 | 653 | 656 | 0% | 20,900 | 82億7872万 | +0.61% | 8.31 | 0.51 |
| 02/08 | 660 | 660 | 655 | 656 | +0.15% | 14,700 | 82億7872万 | +0.61% | 8.31 | 0.51 |
| 02/07 | 652 | 657 | 652 | 655 | +0.15% | 10,300 | 82億6610万 | +0.61% | 8.29 | 0.51 |
| 02/06 | 656 | 658 | 654 | 654 | +0.31% | 11,100 | 82億5348万 | +0.46% | 8.28 | 0.51 |
| 02/03 | 651 | 653 | 649 | 652 | +0.15% | 12,600 | 82億2824万 | +0.31% | 8.25 | 0.51 |
| 02/02 | 654 | 654 | 650 | 651 | -0.61% | 14,700 | 82億1562万 | +0.15% | 8.24 | 0.51 |
| 02/01 | 651 | 656 | 647 | 655 | -0.3% | 37,900 | 82億6610万 | +0.77% | 8.29 | 0.51 |
| 01/31 | 650 | 660 | 650 | 657 | +1.23% | 21,300 | 82億9134万 | +1.08% | 8.32 | 0.51 |
| 01/30 | 659 | 662 | 630 | 649 | -0.92% | 48,200 | 81億9038万 | -0.15% | 8.22 | 0.51 |
| 01/27 | 655 | 658 | 654 | 655 | +0.31% | 9,500 | 82億6610万 | +0.77% | 8.29 | 0.51 |
| 01/26 | 655 | 657 | 652 | 653 | 0% | 27,600 | 82億4086万 | +0.46% | 8.27 | 0.51 |
| 01/25 | 649 | 655 | 648 | 653 | +1.08% | 25,400 | 82億4086万 | +0.62% | 8.27 | 0.51 |
| 01/24 | 649 | 649 | 643 | 646 | 0% | 12,100 | 81億5252万 | -0.62% | 8.18 | 0.5 |
| 01/23 | 650 | 650 | 640 | 646 | -0.31% | 15,000 | 81億5252万 | -0.62% | 8.18 | 0.5 |
| 01/20 | 652 | 652 | 646 | 648 | +0.62% | 13,200 | 81億7776万 | -0.46% | 8.2 | 0.5 |
| 01/19 | 650 | 652 | 644 | 644 | -0.46% | 16,000 | 81億2728万 | -1.23% | 8.15 | 0.5 |
| 01/18 | 644 | 647 | 641 | 647 | +0.31% | 12,400 | 81億6514万 | -0.92% | 8.19 | 0.5 |
| 01/17 | 647 | 651 | 645 | 645 | -0.31% | 17,200 | 81億3990万 | -1.38% | 8.17 | 0.5 |
| 01/16 | 654 | 654 | 646 | 647 | -0.46% | 13,400 | 81億6514万 | -1.07% | 8.19 | 0.5 |
| 01/13 | 651 | 653 | 646 | 650 | +0.15% | 18,500 | 82億300万 | -0.76% | 8.23 | 0.51 |
| 01/12 | 660 | 660 | 649 | 649 | -1.52% | 23,600 | 81億9038万 | -0.92% | 8.22 | 0.51 |
| 01/11 | 664 | 664 | 657 | 659 | -0.15% | 14,100 | 83億1658万 | +0.61% | 8.34 | 0.51 |
| 01/10 | 661 | 665 | 655 | 660 | +0.61% | 29,200 | 83億2920万 | +0.61% | 8.36 | 0.51 |
| 01/06 | 655 | 660 | 655 | 656 | +0.15% | 18,100 | 82億7872万 | 0% | 8.31 | 0.51 |
| 01/05 | 653 | 657 | 653 | 655 | +0.31% | 17,600 | 82億6610万 | -0.3% | 8.29 | 0.51 |
| 01/04 | 645 | 655 | 645 | 653 | +1.56% | 20,900 | 82億4086万 | -0.76% | 8.27 | 0.51 |
| 2016 |
| 12/30 | 643 | 645 | 641 | 643 | +0.16% | 11,700 | 81億1466万 | -2.43% | 8.14 | 0.5 |
| 12/29 | 644 | 647 | 641 | 642 | -0.31% | 10,400 | 81億204万 | -2.87% | 8.13 | 0.5 |
| 12/28 | 637 | 650 | 637 | 644 | +0.63% | 16,500 | 81億2728万 | -2.57% | 8.15 | 0.5 |
| 12/27 | 651 | 651 | 639 | 640 | -1.69% | 41,500 | 80億7680万 | -3.32% | 8.1 | 0.5 |
| 12/26 | 653 | 653 | 648 | 651 | -0.31% | 20,100 | 82億1562万 | -1.51% | 8.24 | 0.51 |
| 12/22 | 651 | 654 | 650 | 653 | +0.31% | 14,600 | 82億4086万 | -1.06% | 8.27 | 0.51 |
| 12/21 | 660 | 664 | 651 | 651 | -0.46% | 23,700 | 82億1562万 | -1.06% | 8.24 | 0.51 |
| 12/20 | 650 | 656 | 650 | 654 | +0.77% | 20,500 | 82億5348万 | -0.46% | 8.28 | 0.51 |
| 12/19 | 650 | 653 | 641 | 649 | -0.15% | 15,200 | 81億9038万 | -0.76% | 8.22 | 0.51 |
| 12/16 | 659 | 660 | 650 | 650 | -1.37% | 23,500 | 82億300万 | -0.31% | 8.23 | 0.51 |
| 12/15 | 660 | 665 | 657 | 659 | -0.75% | 13,100 | 83億1658万 | +1.54% | 8.34 | 0.51 |
| 12/14 | 671 | 674 | 657 | 664 | -1.04% | 26,500 | 83億7968万 | +2.79% | 8.41 | 0.52 |
| 12/13 | 670 | 672 | 669 | 671 | +0.15% | 9,600 | 84億6802万 | +4.35% | 8.5 | 0.52 |
| 12/12 | 675 | 683 | 669 | 670 | 0% | 15,500 | 84億5540万 | +4.85% | 8.48 | 0.52 |
| 12/09 | 665 | 670 | 661 | 670 | +0.75% | 17,200 | 84億5540万 | +5.35% | 8.48 | 0.52 |
| 12/08 | 662 | 665 | 657 | 665 | +1.53% | 14,200 | 83億9230万 | +5.22% | 8.42 | 0.52 |
| 12/07 | 650 | 658 | 650 | 655 | +0.61% | 19,900 | 82億6610万 | +4.13% | 8.29 | 0.51 |
| 12/06 | 651 | 658 | 646 | 651 | 0% | 31,500 | 82億1562万 | +4.16% | 8.24 | 0.51 |
| 12/05 | 666 | 666 | 638 | 651 | -2.4% | 39,900 | 82億1562万 | +4.66% | 8.24 | 0.51 |
| 12/02 | 667 | 674 | 661 | 667 | -0.3% | 24,200 | 84億1754万 | +7.93% | 8.44 | 0.52 |
| 12/01 | 677 | 684 | 666 | 669 | -0.45% | 31,500 | 84億4278万 | +8.96% | 8.47 | 0.52 |
| 11/30 | 673 | 677 | 667 | 672 | -1.03% | 26,900 | 84億8064万 | +10.34% | 8.51 | 0.52 |
| 11/29 | 675 | 681 | 669 | 679 | -0.88% | 24,500 | 85億6898万 | +12.42% | 8.6 | 0.53 |
| 11/28 | 679 | 687 | 656 | 685 | +0.74% | 48,200 | 86億4470万 | +14.36% | 8.67 | 0.53 |
| 11/25 | 681 | 688 | 678 | 680 | 0% | 77,400 | 85億8160万 | +14.67% | 8.61 | 0.53 |
| 11/24 | 670 | 681 | 666 | 680 | +3.66% | 91,800 | 85億8160万 | +15.84% | 8.61 | 0.53 |
| 11/22 | 647 | 660 | 644 | 656 | +1.55% | 63,400 | 82億7872万 | +12.91% | 8.31 | 0.51 |
| 11/21 | 635 | 647 | 635 | 646 | +2.87% | 56,600 | 81億5252万 | +12.15% | 8.18 | 0.5 |
| 11/18 | 628 | 640 | 623 | 628 | +0.8% | 54,100 | 79億2536万 | +9.98% | 7.95 | 0.49 |
| 11/17 | 618 | 626 | 618 | 623 | +1.3% | 52,600 | 78億6226万 | +10.07% | 7.89 | 0.48 |
| 11/16 | 612 | 621 | 606 | 615 | +0.49% | 32,000 | 77億6130万 | +9.43% | 7.79 | 0.48 |
| 11/15 | 599 | 628 | 599 | 612 | +3.03% | 42,600 | 77億2344万 | +9.68% | 7.75 | 0.48 |
| 11/14 | 583 | 600 | 583 | 594 | +1.19% | 43,600 | 74億9628万 | +7.03% | 7.52 | 0.46 |
| 11/11 | 587 | 587 | 580 | 587 | +0.51% | 20,400 | 74億794万 | +6.34% | 7.43 | 0.46 |
| 11/10 | 582 | 587 | 582 | 584 | +1.21% | 19,200 | 73億7008万 | +6.38% | 7.39 | 0.45 |
| 11/09 | 582 | 586 | 575 | 577 | -1.54% | 27,700 | 72億8174万 | +5.48% | 7.31 | 0.45 |
| 11/08 | 585 | 587 | 583 | 586 | +1.74% | 15,700 | 73億9532万 | +7.52% | 7.42 | 0.46 |
| 11/07 | 582 | 583 | 572 | 576 | -1.54% | 11,600 | 72億6912万 | +6.27% | 7.29 | 0.45 |
| 11/04 | 581 | 585 | 578 | 585 | +0.69% | 23,300 | 73億8270万 | +8.53% | 7.41 | 0.46 |
