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 | 1,212 | 1,220 | 1,170 | 1,195 | -1.89% | 8,000 | 85億8307万 | -2.45% | 3.97 | 0.37 |
| 03/30 | 1,235 | 1,235 | 1,213 | 1,218 | -1.06% | 2,300 | 87億4826万 | -0.49% | 4.04 | 0.37 |
| 03/29 | 1,215 | 1,231 | 1,215 | 1,231 | -0.65% | 3,600 | 88億4164万 | +0.82% | 4.09 | 0.38 |
| 03/28 | 1,256 | 1,265 | 1,236 | 1,239 | -1.27% | 16,500 | 88億9910万 | +1.81% | 4.11 | 0.38 |
| 03/27 | 1,268 | 1,269 | 1,255 | 1,255 | -1.03% | 15,500 | 90億1402万 | +3.46% | 4.17 | 0.38 |
| 03/24 | 1,259 | 1,268 | 1,254 | 1,268 | +0.71% | 6,400 | 91億739万 | +4.97% | 4.21 | 0.39 |
| 03/23 | 1,242 | 1,268 | 1,239 | 1,259 | -0.16% | 3,800 | 90億4275万 | +4.74% | 4.18 | 0.39 |
| 03/22 | 1,262 | 1,262 | 1,245 | 1,261 | 0% | 3,400 | 90億5711万 | +5.35% | 4.19 | 0.39 |
| 03/21 | 1,255 | 1,266 | 1,249 | 1,261 | +0.64% | 8,300 | 90億5711万 | +5.79% | 4.19 | 0.39 |
| 03/17 | 1,263 | 1,264 | 1,250 | 1,253 | -0.87% | 3,500 | 89億9965万 | +5.56% | 4.16 | 0.38 |
| 03/16 | 1,247 | 1,268 | 1,240 | 1,264 | +1.36% | 13,200 | 90億7866万 | +7.21% | 4.2 | 0.39 |
| 03/15 | 1,255 | 1,268 | 1,236 | 1,247 | +3.23% | 51,400 | 89億5656万 | +6.49% | 4.14 | 0.38 |
| 03/14 | 1,216 | 1,216 | 1,201 | 1,208 | 0% | 5,100 | 86億7644万 | +3.78% | 4.01 | 0.37 |
| 03/13 | 1,218 | 1,220 | 1,203 | 1,208 | -0.66% | 5,800 | 86億7644万 | +4.32% | 4.01 | 0.37 |
| 03/10 | 1,221 | 1,221 | 1,215 | 1,216 | -0.16% | 2,000 | 87億3390万 | +5.56% | 4.04 | 0.37 |
| 03/09 | 1,208 | 1,218 | 1,208 | 1,218 | 0% | 3,200 | 87億4826万 | +6.19% | 4.04 | 0.37 |
| 03/08 | 1,200 | 1,218 | 1,195 | 1,218 | +2.53% | 1,200 | 87億4826万 | +6.75% | 4.04 | 0.37 |
| 03/07 | 1,201 | 1,223 | 1,169 | 1,188 | -1.33% | 13,900 | 85億3279万 | +4.67% | 3.95 | 0.36 |
| 03/06 | 1,218 | 1,218 | 1,201 | 1,204 | -0.5% | 3,900 | 86億4771万 | +6.55% | 4 | 0.37 |
| 03/03 | 1,211 | 1,219 | 1,201 | 1,210 | -0.08% | 5,900 | 86億9080万 | +7.65% | 4.02 | 0.37 |
| 03/02 | 1,218 | 1,220 | 1,210 | 1,211 | 0% | 5,600 | 86億9799万 | +8.32% | 4.02 | 0.37 |
| 03/01 | 1,203 | 1,215 | 1,201 | 1,211 | -0.08% | 18,800 | 86億9799万 | +8.9% | 4.02 | 0.37 |
| 02/28 | 1,200 | 1,213 | 1,187 | 1,212 | +2.28% | 9,700 | 87億517万 | +9.58% | 4.02 | 0.37 |
| 02/27 | 1,189 | 1,190 | 1,177 | 1,185 | +0.08% | 3,400 | 85億1124万 | +7.83% | 3.94 | 0.36 |
| 02/24 | 1,178 | 1,184 | 1,155 | 1,184 | +2.16% | 7,100 | 85億406万 | +8.23% | 3.93 | 0.36 |
| 02/23 | 1,149 | 1,165 | 1,149 | 1,159 | +1.05% | 9,800 | 83億2450万 | +6.43% | 3.85 | 0.36 |
| 02/22 | 1,143 | 1,147 | 1,135 | 1,147 | +0.44% | 5,900 | 82億3831万 | +5.81% | 3.81 | 0.35 |
| 02/21 | 1,140 | 1,145 | 1,137 | 1,142 | +0.18% | 11,900 | 82億240万 | +5.74% | 3.79 | 0.35 |
| 02/20 | 1,126 | 1,143 | 1,126 | 1,140 | +1.24% | 10,800 | 81億8803万 | +5.95% | 3.79 | 0.35 |
| 02/17 | 1,126 | 1,130 | 1,122 | 1,126 | 0% | 13,600 | 80億8748万 | +5.04% | 3.74 | 0.34 |
| 02/16 | 1,146 | 1,146 | 1,117 | 1,126 | -0.27% | 12,300 | 80億8748万 | +5.23% | 3.74 | 0.34 |
| 02/15 | 1,147 | 1,147 | 1,113 | 1,129 | -0.09% | 8,600 | 81億902万 | +5.81% | 3.75 | 0.35 |
| 02/14 | 1,132 | 1,132 | 1,120 | 1,130 | -0.18% | 7,000 | 81億1621万 | +6.2% | 3.75 | 0.35 |
| 02/13 | 1,090 | 1,132 | 1,090 | 1,132 | +6.69% | 45,300 | 81億3057万 | +6.79% | 3.76 | 0.35 |
| 02/10 | 1,076 | 1,078 | 1,061 | 1,061 | +0.09% | 5,100 | 76億2061万 | +0.47% | 3.52 | 0.33 |
| 02/09 | 1,078 | 1,078 | 1,060 | 1,060 | -0.66% | 1,400 | 76億1343万 | +0.57% | 3.52 | 0.32 |
| 02/08 | 1,068 | 1,068 | 1,066 | 1,067 | 0% | 1,600 | 76億6371万 | +1.43% | 3.54 | 0.33 |
| 02/07 | 1,075 | 1,075 | 1,067 | 1,067 | -0.19% | 1,200 | 76億6371万 | +1.62% | 3.54 | 0.33 |
| 02/06 | 1,070 | 1,075 | 1,069 | 1,069 | 0% | 4,600 | 76億7807万 | +2% | 3.55 | 0.33 |
| 02/03 | 1,063 | 1,069 | 1,063 | 1,069 | -0.09% | 2,400 | 76億7807万 | +2.2% | 3.55 | 0.33 |
| 02/02 | 1,072 | 1,073 | 1,066 | 1,070 | +0.38% | 9,200 | 76億8526万 | +2.49% | 3.55 | 0.33 |
| 02/01 | 1,060 | 1,072 | 1,060 | 1,066 | +0.19% | 3,400 | 76億5653万 | +2.21% | 3.54 | 0.33 |
| 01/31 | 1,061 | 1,070 | 1,061 | 1,064 | 0% | 2,400 | 76億4216万 | +2.21% | 3.53 | 0.33 |
| 01/30 | 1,062 | 1,064 | 1,062 | 1,064 | +0.09% | 3,000 | 76億4216万 | +2.31% | 3.53 | 0.33 |
| 01/27 | 1,062 | 1,073 | 1,060 | 1,063 | +0.09% | 5,300 | 76億3498万 | +2.41% | 3.53 | 0.33 |
| 01/26 | 1,059 | 1,070 | 1,056 | 1,062 | +0.28% | 2,400 | 76億2780万 | +2.51% | 3.53 | 0.33 |
| 01/25 | 1,070 | 1,070 | 1,053 | 1,059 | +1.44% | 5,300 | 76億625万 | +2.42% | 3.52 | 0.32 |
| 01/24 | 1,050 | 1,050 | 1,040 | 1,044 | -0.76% | 4,100 | 74億9851万 | +1.16% | 3.47 | 0.32 |
| 01/23 | 1,047 | 1,060 | 1,047 | 1,052 | +0.48% | 2,300 | 75億5597万 | +2.04% | 3.49 | 0.32 |
| 01/20 | 1,037 | 1,049 | 1,037 | 1,047 | -0.1% | 1,700 | 75億2006万 | +1.75% | 3.48 | 0.32 |
| 01/19 | 1,048 | 1,048 | 1,047 | 1,048 | 0% | 1,500 | 75億2724万 | +2.04% | 3.48 | 0.32 |
| 01/18 | 1,048 | 1,048 | 1,045 | 1,048 | -0.1% | 10,400 | 75億2724万 | +2.24% | 3.48 | 0.32 |
| 01/17 | 1,035 | 1,049 | 1,035 | 1,049 | +1.35% | 4,400 | 75億3442万 | +2.54% | 3.48 | 0.32 |
| 01/16 | 1,063 | 1,063 | 1,035 | 1,035 | -2.36% | 8,600 | 74億3387万 | +1.37% | 3.44 | 0.32 |
| 01/13 | 1,053 | 1,060 | 1,050 | 1,060 | +0.57% | 5,500 | 76億1343万 | +3.92% | 3.52 | 0.32 |
| 01/12 | 1,065 | 1,065 | 998 | 1,054 | +0.09% | 20,000 | 75億7034万 | +3.64% | 3.5 | 0.32 |
| 01/11 | 1,044 | 1,067 | 1,040 | 1,053 | +1.35% | 9,400 | 75億6315万 | +3.74% | 3.5 | 0.32 |
| 01/10 | 1,031 | 1,045 | 1,031 | 1,039 | +1.66% | 12,500 | 74億6260万 | +2.57% | 3.45 | 0.32 |
| 01/06 | 1,021 | 1,030 | 1,021 | 1,022 | +0.2% | 1,200 | 73億4050万 | +1.09% | 3.39 | 0.31 |
| 01/05 | 1,030 | 1,034 | 1,020 | 1,020 | +0.1% | 1,900 | 73億2613万 | +1.09% | 3.39 | 0.31 |
| 01/04 | 1,017 | 1,026 | 1,017 | 1,019 | +0.89% | 3,000 | 73億1895万 | +1.09% | 3.38 | 0.31 |
| 2016 |
| 12/30 | 1,013 | 1,025 | 1,010 | 1,010 | -0.3% | 1,300 | 72億5431万 | +0.3% | 3.35 | 0.31 |
| 12/29 | 1,018 | 1,018 | 1,010 | 1,013 | -0.49% | 1,300 | 72億7585万 | +0.8% | 3.36 | 0.31 |
| 12/28 | 1,029 | 1,030 | 1,018 | 1,018 | -1.17% | 2,700 | 73億1177万 | +1.39% | 3.38 | 0.31 |
| 12/27 | 1,030 | 1,035 | 1,024 | 1,030 | +0.59% | 4,500 | 73億9796万 | +2.79% | 3.42 | 0.32 |
| 12/26 | 1,036 | 1,037 | 1,024 | 1,024 | -0.58% | 8,500 | 73億5486万 | +2.4% | 3.4 | 0.31 |
| 12/22 | 1,033 | 1,033 | 1,024 | 1,030 | 0% | 4,600 | 73億9796万 | +3.21% | 3.42 | 0.32 |
| 12/21 | 1,030 | 1,039 | 1,024 | 1,030 | +0.98% | 5,500 | 73億9796万 | +3.41% | 3.42 | 0.32 |
| 12/20 | 1,015 | 1,022 | 1,015 | 1,020 | +0.79% | 4,200 | 73億2613万 | +2.51% | 3.39 | 0.31 |
| 12/19 | 1,022 | 1,031 | 1,012 | 1,012 | -1.08% | 10,700 | 72億6867万 | +1.91% | 3.36 | 0.31 |
| 12/16 | 1,010 | 1,023 | 996 | 1,023 | +2.1% | 9,600 | 73億4768万 | +3.13% | 3.4 | 0.31 |
| 12/15 | 1,010 | 1,012 | 1,000 | 1,002 | -0.79% | 7,000 | 71億9685万 | +1.11% | 3.33 | 0.31 |
| 12/14 | 1,020 | 1,020 | 1,007 | 1,010 | 0% | 6,600 | 72億5431万 | +2.02% | 3.35 | 0.31 |
| 12/13 | 1,002 | 1,010 | 1,002 | 1,010 | +0.8% | 3,800 | 72億5431万 | +2.02% | 3.35 | 0.31 |
| 12/12 | 996 | 1,029 | 996 | 1,002 | +1.21% | 12,700 | 71億9685万 | +1.31% | 3.33 | 0.31 |
| 12/09 | 1,000 | 1,000 | 990 | 990 | -1% | 5,600 | 71億1066万 | +0.1% | 3.29 | 0.3 |
| 12/08 | 1,000 | 1,000 | 991 | 1,000 | +0.2% | 6,300 | 71億8248万 | +1.01% | 3.32 | 0.31 |
| 12/07 | 1,000 | 1,000 | 992 | 998 | -0.4% | 900 | 71億6812万 | +0.81% | 3.31 | 0.31 |
| 12/06 | 1,006 | 1,006 | 999 | 1,002 | +0.2% | 12,700 | 71億9685万 | +1.31% | 3.33 | 0.31 |
| 12/05 | 992 | 1,001 | 992 | 1,000 | 0% | 7,600 | 71億8248万 | +1.11% | 3.32 | 0.31 |
| 12/02 | 1,000 | 1,001 | 990 | 1,000 | +0.3% | 8,000 | 71億8248万 | +1.21% | 3.32 | 0.31 |
| 12/01 | 993 | 997 | 993 | 997 | +0.91% | 2,400 | 71億6093万 | +0.91% | 3.31 | 0.31 |
| 11/30 | 983 | 993 | 983 | 988 | +0.71% | 5,600 | 70億9629万 | 0% | 3.28 | 0.3 |
| 11/29 | 979 | 981 | 979 | 981 | -1.01% | 2,000 | 70億4601万 | -0.71% | 3.26 | 0.3 |
| 11/28 | 988 | 991 | 983 | 991 | +0.81% | 3,100 | 71億1784万 | +0.3% | 3.29 | 0.3 |
| 11/25 | 986 | 986 | 976 | 983 | +0.72% | 1,300 | 70億6038万 | -0.51% | 3.26 | 0.3 |
| 11/24 | 975 | 977 | 975 | 976 | +0.1% | 3,000 | 70億1010万 | -1.21% | 3.24 | 0.3 |
| 11/22 | 975 | 975 | 975 | 975 | -0.31% | 400 | 70億292万 | -1.32% | 3.24 | 0.3 |
| 11/21 | 973 | 978 | 971 | 978 | +0.51% | 3,500 | 70億2447万 | -1.11% | 3.25 | 0.3 |
| 11/18 | 977 | 981 | 973 | 973 | -0.71% | 11,200 | 69億8855万 | -1.72% | 3.23 | 0.3 |
| 11/17 | 993 | 993 | 980 | 980 | -0.81% | 1,900 | 70億3883万 | -1.01% | 3.25 | 0.3 |
| 11/16 | 985 | 988 | 979 | 988 | +0.1% | 700 | 70億9629万 | -0.1% | 3.28 | 0.3 |
| 11/15 | 988 | 988 | 987 | 987 | -0.1% | 3,000 | 70億8911万 | -0.2% | 3.28 | 0.3 |
| 11/14 | 984 | 988 | 982 | 988 | +0.92% | 2,300 | 70億9629万 | 0% | 3.28 | 0.3 |
| 11/11 | 975 | 980 | 950 | 979 | -1.11% | 18,400 | 70億3165万 | -0.81% | 3.25 | 0.3 |
| 11/10 | 1,017 | 1,017 | 990 | 990 | +0.71% | 2,400 | 71億1066万 | +0.3% | 3.29 | 0.3 |
| 11/09 | 990 | 995 | 983 | 983 | -2.19% | 6,500 | 70億6038万 | -0.3% | 3.26 | 0.3 |
| 11/08 | 1,000 | 1,005 | 995 | 1,005 | +1.01% | 5,200 | 72億1839万 | +1.93% | 3.34 | 0.31 |
| 11/07 | 1,000 | 1,000 | 990 | 995 | +0.2% | 700 | 71億4657万 | +1.12% | 3.3 | 0.3 |
| 11/04 | 990 | 995 | 990 | 993 | -2.17% | 1,900 | 71億3220万 | +1.02% | 3.3 | 0.3 |
