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 |
---|
2022 | 1/1, 株式分割 1→1.2 |
2017 |
03/31 | 754 | 761 | 737 | 737 | -2.54% | 23,520 | 220億7347万 | -2.04% | 6.44 | 0.73 |
03/30 | 759 | 761 | 755 | 756 | -1.09% | 9,480 | 226億4778万 | +0.64% | 6.6 | 0.75 |
03/29 | 750 | 768 | 750 | 764 | -0.86% | 27,720 | 228億9748万 | +1.75% | 6.68 | 0.76 |
03/28 | 763 | 771 | 751 | 771 | +1.43% | 25,680 | 230億9724万 | +2.78% | 6.73 | 0.77 |
03/27 | 763 | 765 | 754 | 760 | -0.55% | 23,520 | 227億7263万 | +1.6% | 6.64 | 0.76 |
03/24 | 754 | 764 | 753 | 764 | +0.99% | 11,880 | 228億9748万 | +2.3% | 6.68 | 0.76 |
03/23 | 762 | 763 | 753 | 757 | -0.66% | 13,800 | 226億7275万 | +1.43% | 6.61 | 0.75 |
03/22 | 763 | 767 | 762 | 762 | -1.08% | 16,200 | 228億2257万 | +2.24% | 6.65 | 0.76 |
03/21 | 771 | 778 | 770 | 770 | -0.11% | 35,160 | 230億7227万 | +3.49% | 6.73 | 0.77 |
03/17 | 756 | 776 | 756 | 771 | +0.87% | 30,720 | 230億9724万 | +3.89% | 6.73 | 0.77 |
03/16 | 755 | 767 | 755 | 764 | +0.22% | 13,200 | 228億9748万 | +3.27% | 6.68 | 0.76 |
03/15 | 768 | 773 | 758 | 763 | -1.29% | 22,560 | 228億4754万 | +3.32% | 6.66 | 0.76 |
03/14 | 767 | 783 | 763 | 773 | +1.53% | 40,800 | 231億4718万 | +4.96% | 6.75 | 0.77 |
03/13 | 744 | 771 | 744 | 761 | +2.47% | 51,600 | 227億9760万 | +3.66% | 6.65 | 0.76 |
03/10 | 743 | 744 | 742 | 743 | +0.68% | 25,200 | 222億4826万 | +1.43% | 6.49 | 0.74 |
03/09 | 745 | 745 | 737 | 738 | -0.56% | 19,680 | 220億9844万 | +0.89% | 6.44 | 0.73 |
03/08 | 743 | 745 | 741 | 742 | -0.22% | 10,920 | 222億2329万 | +1.46% | 6.48 | 0.74 |
03/07 | 746 | 748 | 743 | 743 | -0.34% | 11,760 | 222億7323万 | +1.83% | 6.49 | 0.74 |
03/06 | 747 | 749 | 739 | 746 | +0.67% | 15,360 | 223億4814万 | +2.17% | 6.52 | 0.74 |
03/03 | 743 | 743 | 737 | 741 | -0.34% | 9,480 | 221億9832万 | +1.35% | 6.47 | 0.74 |
03/02 | 738 | 745 | 734 | 743 | +1.59% | 16,680 | 222億7323万 | +1.55% | 6.49 | 0.74 |
03/01 | 732 | 734 | 726 | 732 | -0.11% | 11,520 | 219億2365万 | -0.18% | 6.39 | 0.73 |
02/28 | 733 | 739 | 730 | 733 | +0.46% | 13,080 | 219億4862万 | -0.2% | 6.4 | 0.73 |
02/27 | 729 | 743 | 729 | 729 | 0% | 25,440 | 218億4874万 | -0.93% | 6.37 | 0.72 |
02/24 | 728 | 733 | 728 | 729 | -0.79% | 10,920 | 218億4874万 | -1.06% | 6.37 | 0.72 |
02/23 | 738 | 739 | 728 | 735 | -0.23% | 11,520 | 220億2353万 | -0.41% | 6.42 | 0.73 |
02/22 | 741 | 741 | 735 | 737 | -0.56% | 10,200 | 220億7347万 | -0.32% | 6.44 | 0.73 |
02/21 | 738 | 743 | 734 | 741 | +0.45% | 16,680 | 221億9832万 | +0.25% | 6.47 | 0.74 |
02/20 | 739 | 739 | 732 | 738 | +0.45% | 8,160 | 220億9844万 | -0.34% | 6.44 | 0.73 |
02/17 | 733 | 737 | 730 | 734 | +0.34% | 11,280 | 219億9856万 | -0.92% | 6.41 | 0.73 |
02/16 | 735 | 737 | 728 | 732 | -0.23% | 11,520 | 219億2365万 | -1.39% | 6.39 | 0.73 |
02/15 | 733 | 737 | 732 | 733 | +0.34% | 10,080 | 219億7359万 | -1.3% | 6.41 | 0.73 |
02/14 | 733 | 738 | 731 | 731 | +0.11% | 16,920 | 218億9868万 | -1.77% | 6.39 | 0.73 |
02/13 | 733 | 734 | 723 | 730 | +1.39% | 15,840 | 218億7371万 | -2.01% | 6.38 | 0.73 |
02/10 | 718 | 745 | 717 | 720 | +1.41% | 26,400 | 215億7407万 | -3.61% | 6.29 | 0.72 |
02/09 | 708 | 712 | 703 | 710 | +0.24% | 17,880 | 212億7443万 | -5.08% | 6.2 | 0.71 |
02/08 | 713 | 719 | 706 | 708 | -1.28% | 51,120 | 212億2449万 | -5.43% | 6.19 | 0.7 |
02/07 | 714 | 722 | 713 | 718 | +0.47% | 17,520 | 214億9916万 | -4.21% | 6.27 | 0.71 |
02/06 | 720 | 723 | 712 | 714 | -0.7% | 24,480 | 213億9928万 | -4.65% | 6.24 | 0.71 |
02/03 | 728 | 728 | 718 | 719 | -1.15% | 25,560 | 215億4910万 | -3.98% | 6.28 | 0.71 |
02/02 | 739 | 739 | 728 | 728 | -1.58% | 19,800 | 217億9880万 | -2.87% | 6.36 | 0.72 |
02/01 | 734 | 741 | 726 | 739 | +0.23% | 38,400 | 221億4838万 | -1.18% | 6.46 | 0.73 |
01/31 | 745 | 745 | 734 | 738 | -2.32% | 37,680 | 220億9844万 | -1.27% | 6.44 | 0.73 |
01/30 | 758 | 763 | 750 | 755 | -2.37% | 46,680 | 226億2281万 | +1.21% | 6.6 | 0.75 |
01/27 | 775 | 776 | 771 | 773 | +0.43% | 20,400 | 231億7215万 | +3.8% | 6.76 | 0.77 |
01/26 | 774 | 774 | 768 | 770 | +0.76% | 19,920 | 230億7227万 | +3.63% | 6.73 | 0.77 |
01/25 | 765 | 767 | 761 | 764 | -0.11% | 16,800 | 228億9748万 | +3.13% | 6.68 | 0.76 |
01/24 | 761 | 765 | 761 | 765 | +0.55% | 15,720 | 229億2245万 | +3.38% | 6.68 | 0.76 |
01/23 | 755 | 768 | 749 | 761 | +0.77% | 24,720 | 227億9760万 | +2.82% | 6.65 | 0.76 |
01/20 | 755 | 763 | 745 | 755 | -0.55% | 40,680 | 226億2281万 | +2.03% | 6.6 | 0.75 |
01/19 | 752 | 767 | 752 | 759 | +1.45% | 15,240 | 227億4766万 | +2.59% | 6.63 | 0.75 |
01/18 | 741 | 750 | 736 | 748 | -0.22% | 24,480 | 224億2305万 | +1.26% | 6.54 | 0.74 |
01/17 | 758 | 759 | 750 | 750 | -1.1% | 19,200 | 224億7299万 | +1.49% | 6.55 | 0.75 |
01/16 | 767 | 768 | 756 | 758 | -0.22% | 18,480 | 227億2269万 | +2.76% | 6.63 | 0.75 |
01/13 | 755 | 761 | 754 | 760 | 0% | 15,000 | 227億7263万 | +3.12% | 6.64 | 0.76 |
01/12 | 772 | 772 | 743 | 760 | -0.98% | 31,920 | 227億7263万 | +3.26% | 6.64 | 0.76 |
01/11 | 770 | 778 | 766 | 768 | +0.33% | 43,200 | 229億9736万 | +4.42% | 6.71 | 0.76 |
01/10 | 770 | 772 | 758 | 765 | +0.99% | 48,840 | 229億2245万 | +4.22% | 6.68 | 0.76 |
01/06 | 753 | 758 | 745 | 758 | +0.66% | 30,600 | 226億9772万 | +3.2% | 6.62 | 0.75 |
01/05 | 736 | 763 | 736 | 753 | +2.61% | 66,000 | 225億4790万 | +2.66% | 6.57 | 0.75 |
01/04 | 723 | 734 | 720 | 733 | +2.92% | 36,360 | 219億7359万 | +0.18% | 6.41 | 0.73 |
2016 |
12/30 | 712 | 714 | 702 | 713 | +0.23% | 16,800 | 213億4934万 | -2.66% | 6.23 | 0.71 |
12/29 | 718 | 718 | 703 | 711 | -1.16% | 28,920 | 212億9940万 | -3.02% | 6.21 | 0.71 |
12/28 | 715 | 720 | 710 | 719 | +0.94% | 16,440 | 215億4910万 | -2.15% | 6.28 | 0.71 |
12/27 | 704 | 721 | 704 | 713 | +0.35% | 26,640 | 213億4934万 | -3.19% | 6.23 | 0.71 |
12/26 | 717 | 722 | 706 | 710 | -0.47% | 63,120 | 212億7443万 | -3.79% | 6.2 | 0.71 |
12/22 | 710 | 714 | 709 | 713 | -0.58% | 25,680 | 213億7431万 | -3.6% | 6.23 | 0.71 |
12/21 | 727 | 727 | 713 | 718 | -1.26% | 39,120 | 214億9916万 | -3.17% | 6.27 | 0.71 |
12/20 | 723 | 732 | 718 | 727 | +0.35% | 48,720 | 217億7383万 | -1.93% | 6.35 | 0.72 |
12/19 | 730 | 736 | 718 | 724 | -1.03% | 35,520 | 216億9892万 | -2.14% | 6.33 | 0.72 |
12/16 | 748 | 753 | 726 | 732 | -1.13% | 44,040 | 219億2365万 | -1.13% | 6.39 | 0.73 |
12/15 | 747 | 753 | 737 | 740 | -1.33% | 26,400 | 221億7335万 | +0.27% | 6.47 | 0.74 |
12/14 | 762 | 762 | 748 | 750 | -1.53% | 19,560 | 224億7299万 | +2.04% | 6.55 | 0.75 |
12/13 | 754 | 763 | 751 | 762 | +1.78% | 27,480 | 228億2257万 | +3.91% | 6.65 | 0.76 |
12/12 | 748 | 748 | 741 | 748 | +0.34% | 30,240 | 224億2305万 | +2.37% | 6.54 | 0.74 |
12/09 | 736 | 746 | 735 | 746 | +1.36% | 29,640 | 223億4814万 | +2.31% | 6.52 | 0.74 |
12/08 | 747 | 747 | 728 | 736 | -0.11% | 25,680 | 220億4850万 | +1.35% | 6.43 | 0.73 |
12/07 | 736 | 742 | 736 | 737 | +0.23% | 15,240 | 220億7347万 | +1.61% | 6.44 | 0.73 |
12/06 | 745 | 745 | 735 | 735 | -0.11% | 16,080 | 220億2353万 | +1.52% | 6.42 | 0.73 |
12/05 | 742 | 743 | 728 | 736 | -0.79% | 24,360 | 220億4850万 | +1.78% | 6.43 | 0.73 |
12/02 | 743 | 747 | 735 | 742 | -0.22% | 18,960 | 222億2329万 | +2.87% | 6.48 | 0.74 |
12/01 | 749 | 756 | 742 | 743 | -0.22% | 36,840 | 222億7323万 | +3.67% | 6.49 | 0.74 |
11/30 | 730 | 747 | 730 | 745 | +1.59% | 27,000 | 223億2317万 | +4.34% | 6.51 | 0.74 |
11/29 | 738 | 740 | 731 | 733 | -0.34% | 30,720 | 219億7359万 | +3.29% | 6.41 | 0.73 |
11/28 | 728 | 740 | 727 | 736 | +1.85% | 29,280 | 220億4850万 | +4.23% | 6.43 | 0.73 |
11/25 | 734 | 743 | 712 | 723 | -2.36% | 78,840 | 216億4898万 | +3.07% | 6.31 | 0.72 |
11/24 | 758 | 758 | 735 | 740 | -2.31% | 37,440 | 221億7335万 | +6.17% | 6.47 | 0.74 |
11/22 | 768 | 768 | 753 | 758 | -1.3% | 23,520 | 226億9772万 | +9.31% | 6.62 | 0.75 |
11/21 | 753 | 773 | 753 | 768 | +2.22% | 31,200 | 229億9736万 | +11.72% | 6.71 | 0.76 |
11/18 | 748 | 751 | 743 | 751 | +0.33% | 27,840 | 224億9796万 | +10.42% | 6.56 | 0.75 |
11/17 | 734 | 750 | 728 | 748 | +1.13% | 37,080 | 224億2305万 | +11.19% | 6.54 | 0.74 |
11/16 | 724 | 740 | 719 | 740 | +2.78% | 56,040 | 221億7335万 | +11.11% | 6.47 | 0.74 |
11/15 | 719 | 721 | 708 | 720 | +0.23% | 25,080 | 215億7407万 | +9.09% | 6.29 | 0.72 |
11/14 | 708 | 725 | 708 | 718 | +2.01% | 48,960 | 215億2413万 | +9.67% | 6.28 | 0.71 |
11/11 | 700 | 711 | 700 | 704 | +1.2% | 55,560 | 210億9964万 | +8.5% | 6.15 | 0.7 |
11/10 | 699 | 708 | 678 | 696 | +5.43% | 72,360 | 208億4994万 | +7.88% | 6.08 | 0.69 |
11/09 | 698 | 703 | 651 | 660 | -6.16% | 69,960 | 197億7623万 | +3.13% | 5.77 | 0.66 |
11/08 | 708 | 708 | 683 | 703 | -0.94% | 41,880 | 210億7467万 | +10.41% | 6.14 | 0.7 |
11/07 | 686 | 710 | 683 | 710 | +3.52% | 36,480 | 212億7443万 | +12.34% | 6.2 | 0.71 |
11/04 | 668 | 688 | 648 | 686 | +0.86% | 77,520 | 205億5030万 | +9.38% | 5.99 | 0.68 |