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 | 1,074 | 1,074 | 1,039 | 1,040 | -2.71% | 64,800 | 447億9296万 | -3.44% | 10.13 | 0.9 |
| 03/30 | 1,086 | 1,090 | 1,068 | 1,069 | -2.64% | 60,600 | 460億4200万 | -0.83% | 10.41 | 0.92 |
| 03/29 | 1,115 | 1,115 | 1,093 | 1,098 | -2.23% | 134,100 | 472億9103万 | +1.95% | 10.69 | 0.95 |
| 03/28 | 1,106 | 1,123 | 1,105 | 1,123 | +1.63% | 233,200 | 483億6779万 | +4.47% | 10.94 | 0.97 |
| 03/27 | 1,114 | 1,114 | 1,098 | 1,105 | -0.72% | 180,500 | 475億9253万 | +2.98% | 10.76 | 0.95 |
| 03/24 | 1,100 | 1,115 | 1,091 | 1,113 | +2.02% | 135,700 | 479億3709万 | +3.92% | 10.84 | 0.96 |
| 03/23 | 1,080 | 1,093 | 1,069 | 1,091 | +1.49% | 157,000 | 469億8954万 | +2.15% | 10.63 | 0.94 |
| 03/22 | 1,074 | 1,082 | 1,069 | 1,075 | -1.01% | 82,700 | 463億42万 | +0.84% | 10.47 | 0.93 |
| 03/21 | 1,076 | 1,088 | 1,075 | 1,086 | +0.93% | 60,300 | 467億7419万 | +2.07% | 10.58 | 0.94 |
| 03/17 | 1,087 | 1,089 | 1,075 | 1,076 | -1.28% | 59,000 | 463億4349万 | +1.22% | 10.48 | 0.93 |
| 03/16 | 1,078 | 1,090 | 1,073 | 1,090 | +0.65% | 52,500 | 469億4647万 | +2.64% | 10.62 | 0.94 |
| 03/15 | 1,086 | 1,086 | 1,076 | 1,083 | -0.09% | 37,000 | 466億4498万 | +2.17% | 10.55 | 0.94 |
| 03/14 | 1,089 | 1,089 | 1,078 | 1,084 | -0.18% | 36,300 | 466億8805万 | +2.36% | 10.56 | 0.94 |
| 03/13 | 1,079 | 1,087 | 1,077 | 1,086 | +0.84% | 46,900 | 467億7419万 | +2.65% | 10.58 | 0.94 |
| 03/10 | 1,077 | 1,078 | 1,068 | 1,077 | +1.22% | 80,300 | 463億8656万 | +1.89% | 10.49 | 0.93 |
| 03/09 | 1,067 | 1,068 | 1,059 | 1,064 | 0% | 32,100 | 458億2665万 | +0.66% | 10.36 | 0.92 |
| 03/08 | 1,050 | 1,064 | 1,049 | 1,064 | +1.53% | 57,400 | 458億2665万 | +0.57% | 10.36 | 0.92 |
| 03/07 | 1,057 | 1,064 | 1,048 | 1,048 | -0.76% | 69,900 | 451億3753万 | -1.23% | 10.21 | 0.91 |
| 03/06 | 1,066 | 1,070 | 1,055 | 1,056 | -1.03% | 49,700 | 454億8209万 | -0.47% | 10.29 | 0.91 |
| 03/03 | 1,074 | 1,075 | 1,064 | 1,067 | -0.65% | 30,200 | 459億5586万 | +0.47% | 10.39 | 0.92 |
| 03/02 | 1,086 | 1,091 | 1,071 | 1,074 | -0.09% | 47,500 | 462億5735万 | +1.03% | 10.46 | 0.93 |
| 03/01 | 1,067 | 1,075 | 1,053 | 1,075 | +1.32% | 55,200 | 463億42万 | +1.03% | 10.47 | 0.93 |
| 02/28 | 1,062 | 1,072 | 1,057 | 1,061 | +0.38% | 64,000 | 456億9744万 | -0.38% | 10.33 | 0.92 |
| 02/27 | 1,056 | 1,058 | 1,044 | 1,057 | -0.38% | 56,600 | 455億2516万 | -0.84% | 10.29 | 0.91 |
| 02/24 | 1,060 | 1,065 | 1,050 | 1,061 | +0.28% | 51,400 | 456億9744万 | -0.66% | 10.33 | 0.92 |
| 02/23 | 1,058 | 1,063 | 1,048 | 1,058 | +0.09% | 39,400 | 455億6823万 | -1.03% | 10.3 | 0.91 |
| 02/22 | 1,057 | 1,057 | 1,047 | 1,057 | +0.09% | 52,700 | 455億2516万 | -1.21% | 10.29 | 0.91 |
| 02/21 | 1,055 | 1,056 | 1,046 | 1,056 | +0.19% | 55,800 | 454億8209万 | -1.4% | 10.29 | 0.91 |
| 02/20 | 1,053 | 1,056 | 1,048 | 1,054 | +0.29% | 49,200 | 453億9595万 | -1.68% | 10.27 | 0.91 |
| 02/17 | 1,040 | 1,051 | 1,040 | 1,051 | +0.67% | 69,400 | 452億6674万 | -2.05% | 10.24 | 0.91 |
| 02/16 | 1,040 | 1,048 | 1,036 | 1,044 | +0.38% | 55,100 | 449億6525万 | -2.79% | 10.17 | 0.9 |
| 02/15 | 1,047 | 1,048 | 1,035 | 1,040 | +0.19% | 52,900 | 447億9296万 | -3.35% | 10.13 | 0.9 |
| 02/14 | 1,053 | 1,059 | 1,037 | 1,038 | -1.42% | 79,400 | 447億682万 | -3.71% | 10.11 | 0.9 |
| 02/13 | 1,062 | 1,062 | 1,051 | 1,053 | +0.19% | 59,300 | 453億5288万 | -2.59% | 10.26 | 0.91 |
| 02/10 | 1,053 | 1,059 | 1,041 | 1,051 | +1.06% | 62,900 | 452億6674万 | -2.95% | 10.24 | 0.91 |
| 02/09 | 1,052 | 1,052 | 1,039 | 1,040 | -1.14% | 38,600 | 447億9296万 | -4.15% | 10.13 | 0.9 |
| 02/08 | 1,061 | 1,063 | 1,048 | 1,052 | -0.47% | 60,900 | 453億981万 | -3.13% | 10.25 | 0.91 |
| 02/07 | 1,064 | 1,069 | 1,053 | 1,057 | -0.84% | 121,800 | 455億2516万 | -2.67% | 10.29 | 0.91 |
| 02/06 | 1,098 | 1,098 | 1,062 | 1,066 | -2.02% | 154,100 | 459億1279万 | -1.75% | 10.38 | 0.92 |
| 02/03 | 1,078 | 1,098 | 1,078 | 1,088 | +0.65% | 70,900 | 468億6033万 | +0.37% | 10.6 | 0.94 |
| 02/02 | 1,130 | 1,130 | 1,079 | 1,081 | -4.17% | 108,900 | 465億5884万 | +0.09% | 10.53 | 0.93 |
| 02/01 | 1,060 | 1,132 | 1,056 | 1,128 | +5.52% | 305,700 | 485億8314万 | +4.83% | 10.99 | 0.97 |
| 01/31 | 1,070 | 1,078 | 1,066 | 1,069 | -0.83% | 61,300 | 460億4200万 | -0.19% | 10.41 | 0.92 |
| 01/30 | 1,081 | 1,088 | 1,077 | 1,078 | -0.92% | 56,500 | 464億2963万 | +0.84% | 10.5 | 0.93 |
| 01/27 | 1,105 | 1,109 | 1,086 | 1,088 | -1.54% | 105,300 | 468億6033万 | +1.87% | 10.6 | 0.94 |
| 01/26 | 1,100 | 1,109 | 1,100 | 1,105 | +0.91% | 169,200 | 475億9253万 | +3.76% | 10.76 | 0.95 |
| 01/25 | 1,100 | 1,101 | 1,093 | 1,095 | +0.64% | 94,300 | 471億6182万 | +3.11% | 10.67 | 0.95 |
| 01/24 | 1,084 | 1,092 | 1,077 | 1,088 | -0.18% | 56,500 | 468億6033万 | +2.74% | 10.6 | 0.94 |
| 01/23 | 1,086 | 1,096 | 1,078 | 1,090 | -0.18% | 76,800 | 469億4647万 | +3.12% | 10.62 | 0.94 |
| 01/20 | 1,080 | 1,097 | 1,077 | 1,092 | +0.74% | 70,400 | 470億3261万 | +3.61% | 10.64 | 0.94 |
| 01/19 | 1,090 | 1,096 | 1,078 | 1,084 | 0% | 81,900 | 466億8805万 | +3.04% | 10.56 | 0.94 |
| 01/18 | 1,064 | 1,090 | 1,059 | 1,084 | +0.84% | 115,100 | 466億8805万 | +3.24% | 10.56 | 0.94 |
| 01/17 | 1,080 | 1,081 | 1,064 | 1,075 | -0.74% | 134,100 | 463億42万 | +2.58% | 10.47 | 0.93 |
| 01/16 | 1,080 | 1,094 | 1,078 | 1,083 | +0.28% | 103,800 | 466億4498万 | +3.64% | 10.55 | 0.94 |
| 01/13 | 1,080 | 1,087 | 1,071 | 1,080 | -1.19% | 115,400 | 465億1577万 | +3.75% | 10.52 | 0.93 |
| 01/12 | 1,099 | 1,105 | 1,088 | 1,093 | -0.82% | 134,200 | 470億7568万 | +5.3% | 10.65 | 0.94 |
| 01/11 | 1,099 | 1,106 | 1,091 | 1,102 | -0.18% | 163,000 | 474億6331万 | +6.47% | 10.73 | 0.95 |
| 01/10 | 1,105 | 1,118 | 1,098 | 1,104 | -0.27% | 201,700 | 475億4945万 | +7.08% | 10.75 | 0.95 |
| 01/06 | 1,091 | 1,133 | 1,089 | 1,107 | +1.47% | 291,000 | 428億8397万 | +7.68% | 9.35 | 0.83 |
| 01/05 | 1,067 | 1,097 | 1,049 | 1,091 | +1.87% | 584,300 | 422億6415万 | +6.65% | 9.21 | 0.82 |
| 01/04 | 1,045 | 1,071 | 1,033 | 1,071 | +2.49% | 360,600 | 414億8937万 | +5% | 9.05 | 0.8 |
| 2016 |
| 12/30 | 1,044 | 1,052 | 1,040 | 1,045 | +0.19% | 248,600 | 404億8216万 | +2.65% | 8.83 | 0.78 |
| 12/29 | 1,028 | 1,047 | 1,025 | 1,043 | +0.68% | 232,300 | 404億468万 | +2.46% | 8.81 | 0.78 |
| 12/28 | 1,015 | 1,038 | 1,011 | 1,036 | +5.39% | 416,400 | 401億3351万 | +2.27% | 8.75 | 0.78 |
| 12/27 | 981 | 994 | 981 | 983 | -0.61% | 100,900 | 380億8035万 | -2.38% | 8.3 | 0.74 |
| 12/26 | 999 | 1,007 | 986 | 989 | -2.18% | 121,200 | 383億1278万 | -1.4% | 8.35 | 0.74 |
| 12/22 | 1,024 | 1,024 | 997 | 1,011 | -0.59% | 187,300 | 391億6504万 | +1.4% | 8.54 | 0.76 |
| 12/21 | 1,034 | 1,037 | 1,017 | 1,017 | -1.83% | 152,700 | 393億9747万 | +2.62% | 8.59 | 0.76 |
| 12/20 | 1,024 | 1,039 | 1,022 | 1,036 | +0.58% | 151,500 | 401億3351万 | +5.18% | 8.75 | 0.78 |
| 12/19 | 1,025 | 1,038 | 1,022 | 1,030 | +0.59% | 223,200 | 399億108万 | +5.32% | 8.7 | 0.77 |
| 12/16 | 1,030 | 1,034 | 1,023 | 1,024 | -0.19% | 142,500 | 396億6864万 | +5.46% | 8.65 | 0.77 |
| 12/15 | 1,023 | 1,031 | 1,022 | 1,026 | +0.49% | 121,200 | 397億4612万 | +6.54% | 8.67 | 0.77 |
| 12/14 | 1,030 | 1,034 | 1,018 | 1,021 | -0.87% | 131,000 | 395億5243万 | +7.02% | 8.62 | 0.77 |
| 12/13 | 1,033 | 1,039 | 1,030 | 1,030 | -0.1% | 117,500 | 399億108万 | +8.65% | 8.7 | 0.77 |
| 12/12 | 1,037 | 1,043 | 1,021 | 1,031 | -0.48% | 131,000 | 399億3982万 | +9.68% | 8.71 | 0.77 |
| 12/09 | 1,030 | 1,041 | 1,019 | 1,036 | +1.07% | 271,000 | 401億3351万 | +11.52% | 8.75 | 0.78 |
| 12/08 | 1,004 | 1,025 | 997 | 1,025 | +2.4% | 417,700 | 397億738万 | +11.66% | 8.66 | 0.77 |
| 12/07 | 1,000 | 1,005 | 999 | 1,001 | -0.1% | 346,600 | 387億7765万 | +10.12% | 8.45 | 0.75 |
| 12/06 | 1,002 | 1,007 | 1,000 | 1,002 | -0.1% | 296,200 | 388億1639万 | +11.21% | 8.46 | 0.75 |
| 12/05 | 1,011 | 1,013 | 997 | 1,003 | -0.79% | 288,600 | 388億5513万 | +12.44% | 8.47 | 0.75 |
| 12/02 | 1,007 | 1,014 | 1,007 | 1,011 | +0.1% | 238,400 | 391億6504万 | +14.5% | 8.54 | 0.76 |
| 12/01 | 1,011 | 1,016 | 1,007 | 1,010 | +0.1% | 242,400 | 391億2630万 | +15.43% | 8.53 | 0.76 |
| 11/30 | 1,005 | 1,012 | 1,003 | 1,009 | +0.4% | 207,400 | 390億8756万 | +16.65% | 8.52 | 0.76 |
| 11/29 | 1,000 | 1,011 | 996 | 1,005 | +0.4% | 575,600 | 389億3260万 | +17.41% | 8.49 | 0.75 |
| 11/28 | 1,000 | 1,004 | 975 | 1,001 | -1.77% | 647,200 | 387億7765万 | +18.18% | 8.45 | 0.75 |
| 11/25 | 1,048 | 1,049 | 1,002 | 1,019 | -3.96% | 998,700 | 394億7495万 | +21.45% | 8.61 | 0.76 |
| 11/24 | 1,068 | 1,068 | 1,044 | 1,061 | +15.58% | 1,889,000 | 411億198万 | +27.99% | 8.96 | 0.8 |
| 11/22 | 875 | 950 | 866 | 918 | +5.03% | 572,100 | 355億6232万 | +12.22% | 7.75 | 0.69 |
| 11/21 | 878 | 882 | 871 | 874 | 0% | 100,900 | 338億5781万 | +7.64% | 7.38 | 0.65 |
| 11/18 | 865 | 876 | 860 | 874 | +1.51% | 77,400 | 338億5781万 | +8.3% | 7.38 | 0.65 |
| 11/17 | 860 | 867 | 858 | 861 | 0% | 66,300 | 333億5420万 | +7.36% | 7.27 | 0.65 |
| 11/16 | 852 | 863 | 852 | 861 | -0.23% | 70,900 | 333億5420万 | +7.89% | 7.27 | 0.65 |
| 11/15 | 863 | 866 | 852 | 863 | +0.23% | 65,400 | 334億3168万 | +8.55% | 7.29 | 0.65 |
| 11/14 | 840 | 866 | 840 | 861 | +2.87% | 129,500 | 333億5420万 | +8.85% | 7.27 | 0.65 |
| 11/11 | 844 | 859 | 833 | 837 | -0.83% | 120,100 | 324億2447万 | +6.22% | 7.07 | 0.63 |
| 11/10 | 848 | 852 | 835 | 844 | +4.98% | 142,500 | 326億9564万 | +7.52% | 7.13 | 0.63 |
| 11/09 | 853 | 860 | 795 | 804 | -5.63% | 194,000 | 311億4608万 | +2.94% | 6.79 | 0.6 |
| 11/08 | 840 | 860 | 830 | 852 | +3.27% | 219,200 | 330億555万 | +9.23% | 7.2 | 0.64 |
| 11/07 | 798 | 825 | 795 | 825 | +7.98% | 297,600 | 319億5960万 | +6.31% | 6.97 | 0.62 |
| 11/04 | 770 | 771 | 761 | 764 | -1.42% | 54,100 | 295億9653万 | -1.42% | 6.45 | 0.57 |
