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 | 1,977 | 2,023 | 1,967 | 1,967 | -0.51% | 911,000 | 1852億1164万 | -3.39% | 9.47 | 0.88 |
| 03/30 | 2,009 | 2,018 | 1,974 | 1,977 | -2.13% | 236,000 | 1861億5323万 | -3.04% | 9.52 | 0.88 |
| 03/29 | 2,009 | 2,027 | 2,002 | 2,020 | -1.22% | 246,000 | 1902億209万 | -0.98% | 9.73 | 0.9 |
| 03/28 | 2,017 | 2,045 | 2,017 | 2,045 | +1.44% | 358,000 | 1925億5608万 | +0.25% | 9.85 | 0.91 |
| 03/27 | 2,021 | 2,029 | 2,005 | 2,016 | -0.98% | 262,000 | 1898億2545万 | -1.08% | 9.71 | 0.9 |
| 03/24 | 2,013 | 2,036 | 2,006 | 2,036 | +1.6% | 257,000 | 1917億864万 | -0.1% | 9.8 | 0.91 |
| 03/23 | 2,012 | 2,012 | 1,990 | 2,004 | -1.13% | 265,000 | 1886億9554万 | -1.57% | 9.65 | 0.89 |
| 03/22 | 2,037 | 2,045 | 2,022 | 2,027 | -1.46% | 243,000 | 1908億6121万 | -0.44% | 9.76 | 0.9 |
| 03/21 | 2,034 | 2,058 | 2,034 | 2,057 | +0.44% | 270,000 | 1936億8599万 | +1.18% | 9.91 | 0.92 |
| 03/17 | 2,043 | 2,055 | 2,035 | 2,048 | -0.97% | 316,000 | 1928億3855万 | +0.94% | 9.86 | 0.91 |
| 03/16 | 2,070 | 2,080 | 2,060 | 2,068 | -0.39% | 151,000 | 1947億2174万 | +2.17% | 9.96 | 0.92 |
| 03/15 | 2,085 | 2,085 | 2,069 | 2,076 | -0.43% | 146,000 | 1954億7502万 | +2.93% | 10 | 0.93 |
| 03/14 | 2,090 | 2,092 | 2,080 | 2,085 | -0.24% | 129,000 | 1963億2245万 | +3.73% | 10.04 | 0.93 |
| 03/13 | 2,081 | 2,100 | 2,081 | 2,090 | +0.24% | 176,000 | 1967億9325万 | +4.34% | 10.06 | 0.93 |
| 03/10 | 2,097 | 2,097 | 2,079 | 2,085 | +1.07% | 243,000 | 1963億2245万 | +4.46% | 10.04 | 0.93 |
| 03/09 | 2,050 | 2,069 | 2,038 | 2,063 | +0.73% | 433,000 | 1942億5095万 | +3.62% | 9.93 | 0.92 |
| 03/08 | 2,040 | 2,051 | 2,023 | 2,048 | +0.44% | 193,000 | 1928億3855万 | +3.12% | 9.86 | 0.91 |
| 03/07 | 2,023 | 2,039 | 2,020 | 2,039 | +0.79% | 287,000 | 1919億9112万 | +2.82% | 9.82 | 0.91 |
| 03/06 | 2,026 | 2,031 | 2,019 | 2,023 | -0.15% | 262,000 | 1904億8457万 | +2.22% | 9.74 | 0.9 |
| 03/03 | 2,028 | 2,033 | 2,018 | 2,026 | -0.1% | 261,000 | 1907億6705万 | +2.48% | 9.76 | 0.9 |
| 03/02 | 2,015 | 2,028 | 1,994 | 2,028 | +1.1% | 369,000 | 1909億5537万 | +2.74% | 9.77 | 0.91 |
| 03/01 | 1,998 | 2,006 | 1,982 | 2,006 | 0% | 425,000 | 1888億8386万 | +1.78% | 9.66 | 0.9 |
| 02/28 | 2,011 | 2,037 | 1,998 | 2,006 | -0.94% | 311,000 | 1888億8386万 | +1.88% | 9.66 | 0.9 |
| 02/27 | 2,034 | 2,034 | 2,010 | 2,025 | -0.34% | 201,000 | 1906億7289万 | +2.95% | 9.75 | 0.9 |
| 02/24 | 2,050 | 2,060 | 2,029 | 2,032 | -0.34% | 407,000 | 1913億3200万 | +3.46% | 9.78 | 0.91 |
| 02/23 | 2,023 | 2,041 | 2,016 | 2,039 | +1.59% | 419,000 | 1919億9112万 | +3.98% | 9.82 | 0.91 |
| 02/22 | 2,005 | 2,013 | 1,991 | 2,007 | -0.35% | 281,000 | 1889億7802万 | +2.5% | 9.66 | 0.9 |
| 02/21 | 2,017 | 2,023 | 1,998 | 2,014 | +0.1% | 225,000 | 1896億3713万 | +2.97% | 9.7 | 0.9 |
| 02/20 | 2,000 | 2,013 | 1,983 | 2,012 | +0.8% | 149,000 | 1894億4881万 | +2.97% | 9.69 | 0.9 |
| 02/17 | 1,985 | 1,998 | 1,981 | 1,996 | -0.6% | 316,000 | 1879億4226万 | +2.2% | 9.61 | 0.89 |
| 02/16 | 2,003 | 2,015 | 1,985 | 2,008 | +0.25% | 252,000 | 1890億7218万 | +2.82% | 9.67 | 0.9 |
| 02/15 | 1,955 | 2,006 | 1,955 | 2,003 | +2.98% | 617,000 | 1886億138万 | +2.61% | 9.65 | 0.89 |
| 02/14 | 1,947 | 1,970 | 1,945 | 1,945 | -0.1% | 244,000 | 1831億4013万 | -0.36% | 9.37 | 0.87 |
| 02/13 | 1,925 | 1,952 | 1,925 | 1,947 | +1.35% | 187,000 | 1833億2845万 | -0.31% | 9.38 | 0.87 |
| 02/10 | 1,912 | 1,935 | 1,912 | 1,921 | +1.32% | 283,000 | 1808億8030万 | -1.74% | 9.25 | 0.86 |
| 02/09 | 1,911 | 1,911 | 1,894 | 1,896 | -1.15% | 172,000 | 1785億2632万 | -3.07% | 9.13 | 0.85 |
| 02/08 | 1,910 | 1,926 | 1,906 | 1,918 | +1.16% | 338,000 | 1805億9783万 | -2.14% | 9.24 | 0.86 |
| 02/07 | 1,909 | 1,909 | 1,885 | 1,896 | -1.51% | 268,000 | 1785億2632万 | -3.31% | 9.13 | 0.85 |
| 02/06 | 1,966 | 1,967 | 1,915 | 1,925 | -0.93% | 289,000 | 1812億5694万 | -1.99% | 9.27 | 0.86 |
| 02/03 | 1,932 | 1,963 | 1,932 | 1,943 | -0.05% | 214,000 | 1829億5181万 | -1.12% | 9.36 | 0.87 |
| 02/02 | 1,969 | 1,972 | 1,941 | 1,944 | -1.27% | 326,000 | 1830億4597万 | -1.02% | 9.36 | 0.87 |
| 02/01 | 1,950 | 1,972 | 1,939 | 1,969 | +0.92% | 220,000 | 1853億9996万 | +0.25% | 9.48 | 0.88 |
| 01/31 | 1,938 | 1,959 | 1,938 | 1,951 | -0.61% | 286,000 | 1837億509万 | -0.66% | 9.39 | 0.87 |
| 01/30 | 1,963 | 1,966 | 1,950 | 1,963 | +0.36% | 155,000 | 1848億3500万 | 0% | 9.45 | 0.88 |
| 01/27 | 1,961 | 1,973 | 1,951 | 1,956 | +0.2% | 149,000 | 1841億7589万 | -0.36% | 9.42 | 0.87 |
| 01/26 | 1,966 | 1,966 | 1,937 | 1,952 | +0.05% | 376,000 | 1837億9925万 | -0.56% | 9.4 | 0.87 |
| 01/25 | 1,959 | 1,966 | 1,942 | 1,951 | -0.26% | 296,000 | 1837億509万 | -0.61% | 9.39 | 0.87 |
| 01/24 | 1,955 | 1,964 | 1,945 | 1,956 | +0.31% | 139,000 | 1841億7589万 | -0.41% | 9.42 | 0.87 |
| 01/23 | 1,958 | 1,958 | 1,934 | 1,950 | -0.71% | 341,000 | 1836億1093万 | -0.71% | 9.39 | 0.87 |
| 01/20 | 1,955 | 1,967 | 1,947 | 1,964 | +0.1% | 146,000 | 1849億2916万 | -0.05% | 9.46 | 0.88 |
| 01/19 | 1,957 | 1,972 | 1,954 | 1,962 | +0.36% | 201,000 | 1847億4084万 | -0.1% | 9.45 | 0.88 |
| 01/18 | 1,957 | 1,963 | 1,936 | 1,955 | -0.56% | 351,000 | 1840億8173万 | -0.41% | 9.41 | 0.87 |
| 01/17 | 1,970 | 1,978 | 1,957 | 1,966 | -0.96% | 241,000 | 1851億1748万 | +0.05% | 9.47 | 0.88 |
| 01/16 | 1,992 | 1,998 | 1,977 | 1,985 | -0.55% | 223,000 | 1869億651万 | +1.02% | 9.56 | 0.89 |
| 01/13 | 1,986 | 2,001 | 1,986 | 1,996 | +0.5% | 175,000 | 1879億4226万 | +1.63% | 9.61 | 0.89 |
| 01/12 | 2,004 | 2,008 | 1,973 | 1,986 | -0.75% | 357,000 | 1870億67万 | +1.22% | 9.56 | 0.89 |
| 01/11 | 1,991 | 2,018 | 1,983 | 2,001 | +0.96% | 573,000 | 1884億1306万 | +1.99% | 9.64 | 0.89 |
| 01/10 | 1,974 | 1,989 | 1,963 | 1,982 | +0.1% | 420,000 | 1866億2403万 | +0.97% | 9.54 | 0.88 |
| 01/06 | 1,955 | 1,987 | 1,955 | 1,980 | +1.07% | 268,000 | 1864億3571万 | +0.92% | 9.53 | 0.88 |
| 01/05 | 1,961 | 1,974 | 1,952 | 1,959 | -1.11% | 469,000 | 1844億5836万 | -0.05% | 9.43 | 0.87 |
| 01/04 | 1,955 | 1,981 | 1,952 | 1,981 | +1.33% | 329,000 | 1865億2987万 | +1.17% | 9.54 | 0.88 |
| 2016 |
| 12/30 | 1,947 | 1,958 | 1,930 | 1,955 | -0.15% | 274,000 | 1840億8173万 | 0% | 9.41 | 0.87 |
| 12/29 | 1,941 | 1,960 | 1,932 | 1,958 | +0.31% | 245,000 | 1843億6420万 | +0.26% | 9.43 | 0.87 |
| 12/28 | 1,933 | 1,953 | 1,928 | 1,952 | +0.98% | 228,000 | 1837億9925万 | 0% | 9.4 | 0.87 |
| 12/27 | 1,941 | 1,960 | 1,927 | 1,933 | -0.62% | 114,000 | 1820億1022万 | -0.97% | 9.31 | 0.86 |
| 12/26 | 1,960 | 1,965 | 1,944 | 1,945 | -0.31% | 196,000 | 1831億4013万 | -0.36% | 9.37 | 0.87 |
| 12/22 | 1,948 | 1,958 | 1,942 | 1,951 | +0.15% | 206,000 | 1837億509万 | +0.05% | 9.39 | 0.87 |
| 12/21 | 1,961 | 1,961 | 1,941 | 1,948 | -0.76% | 327,000 | 1834億2261万 | -0.05% | 9.38 | 0.87 |
| 12/20 | 1,949 | 1,965 | 1,937 | 1,963 | +1.6% | 241,000 | 1848億3500万 | +0.82% | 9.45 | 0.88 |
| 12/19 | 1,936 | 1,938 | 1,919 | 1,932 | -1.88% | 385,000 | 1819億1606万 | -0.72% | 9.3 | 0.86 |
| 12/16 | 1,990 | 1,990 | 1,964 | 1,969 | +0.41% | 366,000 | 1853億9996万 | +1.23% | 9.48 | 0.88 |
| 12/15 | 1,964 | 1,983 | 1,954 | 1,961 | -0.61% | 252,000 | 1846億4668万 | +0.87% | 9.44 | 0.88 |
| 12/14 | 1,975 | 1,986 | 1,968 | 1,973 | +0.61% | 302,000 | 1857億7660万 | +1.75% | 9.5 | 0.88 |
| 12/13 | 1,940 | 1,963 | 1,930 | 1,961 | +1.19% | 425,000 | 1846億4668万 | +1.19% | 9.44 | 0.88 |
| 12/12 | 1,981 | 1,981 | 1,928 | 1,938 | -0.97% | 528,000 | 1824億8101万 | +0.05% | 9.33 | 0.87 |
| 12/09 | 1,955 | 1,971 | 1,947 | 1,957 | -1.26% | 461,000 | 1842億7004万 | +1.08% | 9.42 | 0.87 |
| 12/08 | 1,969 | 1,985 | 1,966 | 1,982 | +0.87% | 211,000 | 1866億2403万 | +2.38% | 9.54 | 0.88 |
| 12/07 | 1,976 | 1,976 | 1,948 | 1,965 | +0.2% | 278,000 | 1850億2332万 | +1.6% | 9.46 | 0.88 |
| 12/06 | 1,956 | 1,970 | 1,947 | 1,961 | +0.46% | 327,000 | 1846億4668万 | +1.4% | 9.44 | 0.88 |
| 12/05 | 1,976 | 1,989 | 1,938 | 1,952 | -2.35% | 379,000 | 1837億9925万 | +0.98% | 9.4 | 0.87 |
| 12/02 | 2,004 | 2,012 | 1,988 | 1,999 | -0.5% | 331,000 | 1882億2474万 | +3.52% | 9.63 | 0.89 |
| 12/01 | 1,990 | 2,034 | 1,990 | 2,009 | +2.08% | 410,000 | 1891億6634万 | +4.2% | 9.67 | 0.9 |
| 11/30 | 1,931 | 1,976 | 1,928 | 1,968 | +2.71% | 551,000 | 1853億580万 | +2.39% | 9.48 | 0.88 |
| 11/29 | 1,917 | 1,921 | 1,906 | 1,916 | -0.31% | 274,000 | 1804億951万 | -0.1% | 9.23 | 0.86 |
| 11/28 | 1,899 | 1,922 | 1,893 | 1,922 | +0.63% | 343,000 | 1809億7446万 | +0.31% | 9.26 | 0.86 |
| 11/25 | 1,920 | 1,926 | 1,899 | 1,910 | +0.05% | 318,000 | 1798億4455万 | -0.16% | 9.2 | 0.85 |
| 11/24 | 1,945 | 1,945 | 1,903 | 1,909 | -1.34% | 377,000 | 1797億5039万 | -0.05% | 9.19 | 0.85 |
| 11/22 | 1,941 | 1,944 | 1,929 | 1,935 | -0.05% | 340,000 | 1821億9854万 | +1.47% | 9.32 | 0.86 |
| 11/21 | 1,929 | 1,944 | 1,929 | 1,936 | +0.26% | 156,000 | 1822億9270万 | +1.79% | 9.32 | 0.86 |
| 11/18 | 1,939 | 1,939 | 1,914 | 1,931 | +1.1% | 190,000 | 1818億2190万 | +1.74% | 9.3 | 0.86 |
| 11/17 | 1,905 | 1,927 | 1,900 | 1,910 | -0.47% | 256,000 | 1798億4455万 | +0.84% | 9.2 | 0.85 |
| 11/16 | 1,915 | 1,928 | 1,901 | 1,919 | +1% | 325,000 | 1806億9199万 | +1.53% | 9.24 | 0.86 |
| 11/15 | 1,910 | 1,925 | 1,890 | 1,900 | -1.3% | 684,000 | 1789億296万 | +0.74% | 9.15 | 0.85 |
| 11/14 | 1,950 | 1,950 | 1,911 | 1,925 | +0.47% | 333,000 | 1812億5694万 | +2.34% | 9.27 | 0.86 |
| 11/11 | 1,917 | 1,956 | 1,904 | 1,916 | -0.98% | 210,000 | 1804億951万 | +2.13% | 9.23 | 0.86 |
| 11/10 | 1,941 | 1,948 | 1,899 | 1,935 | +4.14% | 277,000 | 1821億9854万 | +3.48% | 9.32 | 0.86 |
| 11/09 | 1,963 | 1,963 | 1,844 | 1,858 | -4.33% | 251,000 | 1749億4826万 | -0.38% | 8.95 | 0.83 |
| 11/08 | 1,940 | 1,953 | 1,926 | 1,942 | +0.1% | 274,000 | 1828億5765万 | +4.24% | 9.35 | 0.87 |
| 11/07 | 1,946 | 1,950 | 1,934 | 1,940 | +1.36% | 224,000 | 1826億6933万 | +4.47% | 9.34 | 0.87 |
| 11/04 | 1,921 | 1,939 | 1,904 | 1,914 | -1.03% | 471,000 | 1802億2119万 | +3.35% | 9.22 | 0.85 |
