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 | 835 | 847 | 835 | 847 | +1.56% | 3,700 | 65億1688万 | -2.64% | 6.63 | 0.55 |
03/30 | 855 | 855 | 834 | 834 | -2.46% | 10,600 | 64億1686万 | -4.14% | 6.52 | 0.54 |
03/29 | 862 | 862 | 850 | 855 | -1.04% | 4,400 | 65億7843万 | -1.72% | 6.69 | 0.55 |
03/28 | 856 | 868 | 854 | 864 | +1.17% | 10,900 | 66億4768万 | -0.69% | 6.76 | 0.56 |
03/27 | 851 | 871 | 851 | 854 | +0.71% | 32,600 | 65億7074万 | -1.61% | 6.68 | 0.55 |
03/24 | 831 | 850 | 831 | 848 | +2.05% | 30,100 | 65億2457万 | -2.08% | 6.63 | 0.55 |
03/23 | 835 | 836 | 829 | 831 | -0.6% | 19,900 | 63億9378万 | -3.93% | 6.5 | 0.54 |
03/22 | 837 | 837 | 827 | 836 | +1.46% | 27,900 | 64億3225万 | -3.24% | 6.54 | 0.54 |
03/21 | 839 | 839 | 812 | 824 | -4.85% | 98,500 | 63億3992万 | -4.63% | 6.45 | 0.53 |
03/17 | 870 | 870 | 863 | 866 | -0.8% | 9,500 | 66億6307万 | +0.35% | 6.78 | 0.56 |
03/16 | 872 | 883 | 872 | 873 | -0.57% | 5,500 | 67億1693万 | +1.39% | 6.83 | 0.56 |
03/15 | 887 | 888 | 876 | 878 | -1.68% | 13,500 | 67億5540万 | +2.33% | 6.87 | 0.57 |
03/14 | 888 | 895 | 888 | 893 | 0% | 8,900 | 68億7081万 | +4.44% | 6.99 | 0.58 |
03/13 | 900 | 900 | 891 | 893 | -0.56% | 7,400 | 68億7081万 | +4.81% | 6.99 | 0.58 |
03/10 | 899 | 900 | 895 | 898 | +0.34% | 4,000 | 69億928万 | +5.9% | 7.03 | 0.58 |
03/09 | 899 | 900 | 894 | 895 | 0% | 9,100 | 68億8620万 | +6.04% | 7 | 0.58 |
03/08 | 894 | 895 | 889 | 895 | -0.11% | 6,500 | 68億8620万 | +6.42% | 7 | 0.58 |
03/07 | 880 | 903 | 880 | 896 | +0.11% | 15,700 | 68億9389万 | +6.92% | 7.01 | 0.58 |
03/06 | 898 | 900 | 890 | 895 | +0.56% | 8,300 | 68億8620万 | +7.19% | 7 | 0.58 |
03/03 | 897 | 903 | 864 | 890 | -0.78% | 20,100 | 68億4773万 | +6.84% | 6.96 | 0.57 |
03/02 | 902 | 908 | 893 | 897 | -0.11% | 15,400 | 69億158万 | +7.94% | 7.02 | 0.58 |
03/01 | 871 | 901 | 871 | 898 | +3.1% | 18,300 | 69億928万 | +8.45% | 7.03 | 0.58 |
02/28 | 865 | 872 | 862 | 871 | +0.81% | 15,500 | 67億154万 | +5.7% | 6.81 | 0.56 |
02/27 | 862 | 874 | 862 | 864 | +0.82% | 13,900 | 66億4768万 | +5.24% | 6.76 | 0.56 |
02/24 | 860 | 860 | 852 | 857 | +0.71% | 18,600 | 65億9382万 | +4.77% | 6.7 | 0.55 |
02/23 | 843 | 854 | 842 | 851 | +1.55% | 22,500 | 65億4766万 | +4.42% | 6.66 | 0.55 |
02/22 | 845 | 845 | 830 | 838 | +0.24% | 8,300 | 64億4763万 | +3.2% | 6.56 | 0.54 |
02/21 | 825 | 840 | 825 | 836 | +1.95% | 10,600 | 64億3225万 | +3.34% | 6.54 | 0.54 |
02/20 | 821 | 824 | 817 | 820 | +0.61% | 13,600 | 63億914万 | +1.61% | 6.42 | 0.53 |
02/17 | 811 | 820 | 811 | 815 | +0.12% | 5,900 | 62億7067万 | +1.37% | 6.38 | 0.53 |
02/16 | 819 | 820 | 814 | 814 | -0.49% | 5,500 | 62億6298万 | +1.5% | 6.37 | 0.53 |
02/15 | 820 | 822 | 814 | 818 | +0.49% | 3,500 | 62億9375万 | +2.25% | 6.4 | 0.53 |
02/14 | 816 | 816 | 800 | 814 | -0.25% | 16,900 | 62億6298万 | +2.01% | 6.37 | 0.53 |
02/13 | 806 | 816 | 805 | 816 | +1.24% | 11,000 | 62億7836万 | +2.51% | 6.38 | 0.53 |
02/10 | 810 | 822 | 804 | 806 | +0.12% | 14,200 | 62億142万 | +1.64% | 6.31 | 0.52 |
02/09 | 805 | 805 | 801 | 805 | 0% | 2,700 | 61億9373万 | +1.77% | 6.3 | 0.52 |
02/08 | 803 | 805 | 799 | 805 | +0.37% | 6,900 | 61億9373万 | +2.16% | 6.3 | 0.52 |
02/07 | 793 | 805 | 793 | 802 | +0.12% | 14,700 | 61億7065万 | +2.04% | 6.27 | 0.52 |
02/06 | 811 | 811 | 792 | 801 | -0.99% | 15,700 | 61億6295万 | +2.3% | 6.27 | 0.52 |
02/03 | 810 | 814 | 803 | 809 | 0% | 13,500 | 62億2451万 | +3.59% | 6.33 | 0.52 |
02/02 | 812 | 817 | 808 | 809 | -0.98% | 12,100 | 62億2451万 | +3.98% | 6.33 | 0.52 |
02/01 | 824 | 827 | 810 | 817 | -2.16% | 20,700 | 62億8606万 | +5.42% | 6.39 | 0.53 |
01/31 | 830 | 848 | 827 | 835 | -0.48% | 5,800 | 64億2455万 | +8.16% | 6.53 | 0.54 |
01/30 | 835 | 839 | 831 | 839 | +1.08% | 17,700 | 64億5533万 | +9.1% | 6.56 | 0.54 |
01/27 | 832 | 837 | 827 | 830 | +0.85% | 13,500 | 63億8608万 | +8.5% | 6.49 | 0.54 |
01/26 | 826 | 826 | 817 | 823 | +1.23% | 14,500 | 63億3222万 | +8.15% | 6.44 | 0.53 |
01/25 | 803 | 815 | 803 | 813 | +2.91% | 20,800 | 62億5528万 | +7.26% | 6.36 | 0.52 |
01/24 | 793 | 795 | 790 | 790 | +1.15% | 16,200 | 60億7832万 | +4.64% | 6.18 | 0.51 |
01/23 | 776 | 784 | 775 | 781 | +0.64% | 9,100 | 60億907万 | +3.58% | 6.11 | 0.5 |
01/20 | 776 | 778 | 771 | 776 | 0% | 8,600 | 59億7060万 | +3.19% | 6.07 | 0.5 |
01/19 | 780 | 782 | 776 | 776 | -0.13% | 10,900 | 59億7060万 | +3.33% | 6.07 | 0.5 |
01/18 | 775 | 781 | 770 | 777 | -0.38% | 9,800 | 59億7830万 | +3.74% | 6.08 | 0.5 |
01/17 | 761 | 785 | 760 | 780 | +2.5% | 33,800 | 60億138万 | +4.42% | 6.1 | 0.5 |
01/16 | 765 | 765 | 751 | 761 | -0.52% | 22,200 | 58億5519万 | +2.15% | 5.95 | 0.49 |
01/13 | 758 | 772 | 755 | 765 | +1.06% | 27,300 | 58億8597万 | +2.96% | 5.98 | 0.49 |
01/12 | 757 | 763 | 757 | 757 | -0.39% | 8,500 | 58億2441万 | +2.16% | 5.92 | 0.49 |
01/11 | 757 | 761 | 754 | 760 | 0% | 13,500 | 58億4750万 | +2.7% | 5.95 | 0.49 |
01/10 | 750 | 762 | 750 | 760 | +1.33% | 25,900 | 58億4750万 | +2.98% | 5.95 | 0.49 |
01/06 | 748 | 753 | 748 | 750 | +0.27% | 13,300 | 57億7056万 | +1.9% | 5.87 | 0.48 |
01/05 | 746 | 752 | 746 | 748 | +0.27% | 6,300 | 57億5517万 | +1.77% | 5.85 | 0.48 |
01/04 | 745 | 750 | 742 | 746 | +0.81% | 10,200 | 57億3978万 | +1.63% | 5.84 | 0.48 |
2016 |
12/30 | 739 | 747 | 735 | 740 | +0.14% | 10,400 | 56億9361万 | +0.95% | 5.79 | 0.48 |
12/29 | 741 | 742 | 738 | 739 | -0.14% | 4,000 | 56億8592万 | +0.96% | 5.78 | 0.48 |
12/28 | 740 | 743 | 738 | 740 | 0% | 14,300 | 56億9361万 | +1.37% | 5.79 | 0.48 |
12/27 | 740 | 740 | 734 | 740 | 0% | 10,900 | 56億9361万 | +1.51% | 5.79 | 0.48 |
12/26 | 741 | 742 | 737 | 740 | -0.4% | 16,100 | 56億9361万 | +1.79% | 5.79 | 0.48 |
12/22 | 743 | 747 | 741 | 743 | 0% | 6,300 | 57億1670万 | +2.34% | 5.81 | 0.48 |
12/21 | 744 | 749 | 743 | 743 | -0.13% | 26,000 | 57億1670万 | +2.62% | 5.81 | 0.48 |
12/20 | 745 | 745 | 744 | 744 | -0.13% | 4,100 | 57億2439万 | +2.9% | 5.82 | 0.48 |
12/19 | 745 | 746 | 738 | 745 | 0% | 24,400 | 57億3208万 | +3.33% | 5.83 | 0.48 |
12/16 | 746 | 758 | 741 | 745 | +0.54% | 44,900 | 57億3208万 | +3.62% | 5.83 | 0.48 |
12/15 | 740 | 742 | 738 | 741 | -0.13% | 8,200 | 57億131万 | +3.35% | 5.8 | 0.48 |
12/14 | 744 | 744 | 733 | 742 | 0% | 14,100 | 57億900万 | +3.63% | 5.8 | 0.48 |
12/13 | 743 | 747 | 739 | 742 | -0.13% | 14,000 | 57億900万 | +3.92% | 5.8 | 0.48 |
12/12 | 735 | 753 | 733 | 743 | +1.5% | 46,900 | 57億1670万 | +4.21% | 5.81 | 0.48 |
12/09 | 733 | 735 | 723 | 732 | +0.14% | 21,200 | 56億3206万 | +2.95% | 5.73 | 0.47 |
12/08 | 722 | 739 | 722 | 731 | +1.39% | 34,700 | 56億2437万 | +2.96% | 5.72 | 0.47 |
12/07 | 721 | 722 | 719 | 721 | 0% | 7,300 | 55億4743万 | +1.69% | 5.64 | 0.47 |
12/06 | 718 | 722 | 718 | 721 | +0.42% | 13,600 | 55億4743万 | +1.84% | 5.64 | 0.47 |
12/05 | 721 | 721 | 714 | 718 | 0% | 26,800 | 55億2434万 | +1.41% | 5.62 | 0.46 |
12/02 | 718 | 718 | 714 | 718 | 0% | 4,500 | 55億2434万 | +1.56% | 5.62 | 0.46 |
12/01 | 720 | 720 | 713 | 718 | -0.14% | 4,500 | 55億2434万 | +1.56% | 5.62 | 0.46 |
11/30 | 714 | 721 | 708 | 719 | +1.27% | 19,500 | 55億3204万 | +1.84% | 5.62 | 0.46 |
11/29 | 719 | 724 | 710 | 710 | -1.11% | 13,800 | 54億6279万 | +0.57% | 5.55 | 0.46 |
11/28 | 720 | 720 | 718 | 718 | -0.69% | 1,000 | 55億2434万 | +1.7% | 5.62 | 0.46 |
11/25 | 718 | 723 | 715 | 723 | +0.84% | 6,500 | 55億6281万 | +2.55% | 5.66 | 0.47 |
11/24 | 710 | 720 | 710 | 717 | +1.56% | 19,500 | 55億1665万 | +1.7% | 5.61 | 0.46 |
11/22 | 695 | 706 | 695 | 706 | +0.43% | 15,600 | 54億3202万 | +0.28% | 5.52 | 0.46 |
11/21 | 703 | 705 | 702 | 703 | 0% | 7,400 | 54億893万 | -0.14% | 5.5 | 0.45 |
11/18 | 701 | 703 | 700 | 703 | 0% | 8,100 | 54億893万 | -0.14% | 5.5 | 0.45 |
11/17 | 700 | 703 | 698 | 703 | +0.43% | 10,100 | 54億893万 | -0.28% | 5.5 | 0.45 |
11/16 | 703 | 703 | 698 | 700 | -0.14% | 3,900 | 53億8585万 | -0.71% | 5.48 | 0.45 |
11/15 | 702 | 702 | 693 | 701 | -0.14% | 22,800 | 53億9355万 | -0.71% | 5.48 | 0.45 |
11/14 | 699 | 705 | 699 | 702 | +1.3% | 4,300 | 54億124万 | -0.57% | 5.49 | 0.45 |
11/11 | 701 | 720 | 691 | 693 | -2.39% | 36,500 | 53億3199万 | -1.84% | 5.42 | 0.45 |
11/10 | 708 | 711 | 705 | 710 | +1.43% | 9,500 | 54億6279万 | +0.42% | 5.55 | 0.46 |
11/09 | 705 | 713 | 680 | 700 | -0.57% | 23,500 | 53億8585万 | -0.99% | 5.48 | 0.45 |
11/08 | 705 | 706 | 704 | 704 | 0% | 4,300 | 54億1663万 | -0.42% | 5.51 | 0.45 |
11/07 | 701 | 707 | 701 | 704 | 0% | 5,900 | 54億1663万 | -0.56% | 5.51 | 0.45 |
11/04 | 700 | 705 | 700 | 704 | 0% | 4,700 | 54億1663万 | -0.71% | 5.51 | 0.45 |