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 |
|---|
| 2024 | 4/1, 株式分割 1→5 |
| 2017 | 10/1, 株式併合 10→1 |
| 2017 |
| 03/31 | 708 | 714 | 704 | 708 | 0% | 12,500 | 63億5076万 | +3.21% | 5.19 | 0.45 |
| 03/30 | 714 | 716 | 702 | 708 | 0% | 26,500 | 63億5076万 | +3.66% | 5.19 | 0.45 |
| 03/29 | 688 | 724 | 688 | 708 | -4.84% | 45,000 | 63億5076万 | +4.12% | 5.19 | 0.45 |
| 03/28 | 748 | 756 | 730 | 744 | +0.81% | 78,000 | 66億7368万 | +9.73% | 5.45 | 0.47 |
| 03/27 | 742 | 780 | 724 | 738 | +8.85% | 293,500 | 66億1986万 | +9.66% | 5.41 | 0.47 |
| 03/24 | 674 | 678 | 674 | 678 | +0.89% | 2,000 | 60億8166万 | +1.35% | 4.97 | 0.43 |
| 03/23 | 668 | 682 | 668 | 672 | -1.18% | 16,500 | 60億2784万 | +0.75% | 4.92 | 0.43 |
| 03/22 | 684 | 688 | 676 | 680 | -0.87% | 19,000 | 60億9960万 | +2.26% | 4.98 | 0.43 |
| 03/21 | 692 | 692 | 684 | 686 | -0.87% | 7,000 | 61億5342万 | +3.47% | 5.02 | 0.44 |
| 03/17 | 682 | 692 | 682 | 692 | +0.58% | 4,500 | 62億724万 | +4.69% | 5.07 | 0.44 |
| 03/16 | 688 | 688 | 686 | 688 | 0% | 2,000 | 61億7136万 | +4.56% | 5.04 | 0.44 |
| 03/15 | 696 | 696 | 684 | 688 | -1.71% | 14,500 | 61億7136万 | +4.88% | 5.04 | 0.44 |
| 03/14 | 700 | 702 | 700 | 700 | +1.16% | 1,500 | 62億7900万 | +7.2% | 5.13 | 0.45 |
| 03/13 | 700 | 714 | 680 | 692 | 0% | 17,500 | 62億724万 | +6.46% | 5.07 | 0.44 |
| 03/10 | 698 | 698 | 688 | 692 | -0.29% | 5,500 | 62億724万 | +6.96% | 5.07 | 0.44 |
| 03/09 | 694 | 694 | 686 | 694 | 0% | 6,500 | 62億2518万 | +7.76% | 5.08 | 0.44 |
| 03/08 | 700 | 704 | 688 | 694 | -0.29% | 34,500 | 62億2518万 | +8.27% | 5.08 | 0.44 |
| 03/07 | 688 | 712 | 688 | 696 | 0% | 10,500 | 62億4312万 | +9.09% | 5.1 | 0.44 |
| 03/06 | 676 | 704 | 676 | 696 | +5.45% | 32,500 | 62億4312万 | +9.43% | 5.1 | 0.44 |
| 03/03 | 656 | 670 | 656 | 660 | +0.61% | 15,000 | 59億2020万 | +4.1% | 4.83 | 0.42 |
| 03/02 | 654 | 660 | 652 | 656 | +0.31% | 17,000 | 58億8432万 | +3.63% | 4.8 | 0.42 |
| 03/01 | 650 | 656 | 646 | 654 | +0.93% | 6,500 | 58億6638万 | +3.48% | 4.79 | 0.42 |
| 02/28 | 650 | 652 | 642 | 648 | +0.93% | 3,500 | 58億1256万 | +2.53% | 4.75 | 0.41 |
| 02/27 | 642 | 648 | 640 | 642 | +0.31% | 20,000 | 57億5874万 | +1.74% | 4.7 | 0.41 |
| 02/24 | 638 | 640 | 638 | 640 | +0.31% | 2,500 | 57億4080万 | +1.59% | 4.69 | 0.41 |
| 02/23 | 636 | 638 | 634 | 638 | +0.31% | 4,000 | 57億2286万 | +1.27% | 4.67 | 0.41 |
| 02/22 | 638 | 638 | 636 | 636 | 0% | 2,000 | 57億492万 | +1.11% | 4.66 | 0.4 |
| 02/21 | 638 | 638 | 634 | 636 | +0.63% | 4,500 | 57億492万 | +1.27% | 4.66 | 0.4 |
| 02/20 | 634 | 634 | 630 | 632 | 0% | 4,000 | 56億6904万 | +0.64% | 4.63 | 0.4 |
| 02/17 | 630 | 636 | 630 | 632 | 0% | 10,500 | 56億6904万 | +0.8% | 4.63 | 0.4 |
| 02/16 | 626 | 632 | 626 | 632 | +0.96% | 3,000 | 56億6904万 | +0.96% | 4.63 | 0.4 |
| 02/15 | 634 | 634 | 620 | 626 | -1.26% | 9,000 | 56億1522万 | 0% | 4.58 | 0.4 |
| 02/14 | 628 | 634 | 628 | 634 | +0.96% | 4,500 | 56億8698万 | +1.44% | 4.64 | 0.4 |
| 02/13 | 624 | 628 | 622 | 628 | +0.64% | 7,500 | 56億3316万 | +0.64% | 4.6 | 0.4 |
| 02/10 | 624 | 624 | 622 | 624 | 0% | 12,000 | 55億9728万 | 0% | 4.57 | 0.4 |
| 02/09 | 624 | 624 | 618 | 624 | -0.64% | 4,500 | 55億9728万 | +0.16% | 4.57 | 0.4 |
| 02/08 | 612 | 628 | 612 | 628 | +1.29% | 10,000 | 56億3316万 | +0.8% | 4.6 | 0.4 |
| 02/07 | 616 | 620 | 612 | 620 | 0% | 11,000 | 55億6140万 | -0.32% | 4.54 | 0.39 |
| 02/06 | 618 | 620 | 614 | 620 | +0.32% | 10,500 | 55億6140万 | -0.32% | 4.54 | 0.39 |
| 02/03 | 616 | 620 | 612 | 618 | +0.32% | 12,000 | 55億4346万 | -0.48% | 4.53 | 0.39 |
| 02/02 | 624 | 624 | 612 | 616 | -1.28% | 24,000 | 55億2552万 | -0.81% | 4.51 | 0.39 |
| 02/01 | 626 | 636 | 616 | 624 | -3.41% | 41,500 | 55億9728万 | +0.65% | 4.57 | 0.4 |
| 01/31 | 638 | 660 | 636 | 646 | +1.25% | 42,500 | 57億9462万 | +4.19% | 4.73 | 0.41 |
| 01/30 | 638 | 640 | 636 | 638 | 0% | 5,500 | 57億2286万 | +3.07% | 4.67 | 0.41 |
| 01/27 | 636 | 638 | 636 | 638 | 0% | 5,500 | 57億2286万 | +3.24% | 4.67 | 0.41 |
| 01/26 | 634 | 648 | 630 | 638 | +0.63% | 17,500 | 57億2286万 | +3.4% | 4.67 | 0.41 |
| 01/25 | 624 | 648 | 624 | 634 | +1.6% | 16,000 | 56億8698万 | +2.92% | 4.64 | 0.4 |
| 01/24 | 624 | 624 | 620 | 624 | 0% | 7,500 | 55億9728万 | +1.46% | 4.57 | 0.4 |
| 01/23 | 628 | 628 | 624 | 624 | -0.64% | 3,000 | 55億9728万 | +1.46% | 4.57 | 0.4 |
| 01/20 | 630 | 630 | 618 | 628 | -0.32% | 11,500 | 56億3316万 | +2.11% | 4.6 | 0.4 |
| 01/19 | 620 | 630 | 618 | 630 | +1.94% | 7,500 | 56億5110万 | +2.61% | 4.61 | 0.4 |
| 01/18 | 616 | 618 | 616 | 618 | +0.32% | 3,000 | 55億4346万 | +0.65% | 4.53 | 0.39 |
| 01/17 | 616 | 618 | 612 | 616 | 0% | 4,500 | 55億2552万 | +0.33% | 4.51 | 0.39 |
| 01/16 | 620 | 622 | 614 | 616 | 0% | 11,000 | 55億2552万 | +0.33% | 4.51 | 0.39 |
| 01/13 | 616 | 618 | 614 | 616 | 0% | 4,000 | 55億2552万 | +0.33% | 4.51 | 0.39 |
| 01/12 | 616 | 616 | 616 | 616 | 0% | 1,500 | 55億2552万 | +0.33% | 4.51 | 0.39 |
| 01/11 | 616 | 616 | 612 | 616 | +0.65% | 4,000 | 55億2552万 | +0.49% | 4.51 | 0.39 |
| 01/10 | 620 | 620 | 610 | 612 | -0.33% | 18,000 | 54億8964万 | -0.16% | 4.48 | 0.39 |
| 01/06 | 612 | 616 | 612 | 614 | +0.66% | 5,000 | 55億758万 | +0.16% | 4.5 | 0.39 |
| 01/05 | 616 | 618 | 610 | 610 | -0.97% | 5,000 | 54億7170万 | -0.49% | 4.47 | 0.39 |
| 01/04 | 610 | 622 | 610 | 616 | +1.65% | 9,000 | 55億2552万 | +0.33% | 4.51 | 0.39 |
| 2016 |
| 12/30 | 608 | 608 | 604 | 606 | -0.33% | 4,000 | 54億3582万 | -1.14% | 4.44 | 0.39 |
| 12/29 | 608 | 608 | 608 | 608 | 0% | 1,500 | 54億5376万 | -0.82% | 4.45 | 0.39 |
| 12/28 | 608 | 608 | 606 | 608 | +0.66% | 5,000 | 54億5376万 | -0.82% | 4.45 | 0.39 |
| 12/27 | 604 | 604 | 602 | 604 | -0.98% | 5,500 | 54億1788万 | -1.31% | 4.42 | 0.38 |
| 12/26 | 620 | 620 | 604 | 610 | -0.65% | 12,000 | 54億7170万 | -0.33% | 4.47 | 0.39 |
| 12/22 | 614 | 614 | 614 | 614 | 0% | 2,500 | 55億758万 | +0.49% | 4.5 | 0.39 |
| 12/21 | 614 | 616 | 614 | 614 | 0% | 5,500 | 55億758万 | +0.66% | 4.5 | 0.39 |
| 12/20 | 614 | 614 | 614 | 614 | -0.65% | 1,000 | 55億758万 | +0.99% | 4.5 | 0.39 |
| 12/19 | 612 | 620 | 612 | 618 | +0.65% | 6,000 | 55億4346万 | +1.98% | 4.53 | 0.39 |
| 12/16 | 612 | 618 | 610 | 614 | +0.66% | 6,000 | 55億758万 | +1.66% | 4.5 | 0.39 |
| 12/15 | 612 | 616 | 610 | 610 | -1.29% | 9,500 | 54億7170万 | +1.16% | 4.47 | 0.39 |
| 12/14 | 618 | 620 | 614 | 618 | -0.32% | 11,500 | 55億4346万 | +2.83% | 4.53 | 0.39 |
| 12/13 | 618 | 620 | 616 | 620 | 0% | 3,000 | 55億6140万 | +3.51% | 4.54 | 0.39 |
| 12/12 | 610 | 630 | 610 | 620 | +1.31% | 13,500 | 55億6140万 | +3.85% | 4.54 | 0.39 |
| 12/09 | 618 | 618 | 596 | 612 | -1.29% | 11,500 | 54億8964万 | +3.03% | 4.48 | 0.39 |
| 12/08 | 620 | 620 | 614 | 620 | -0.96% | 11,500 | 55億6140万 | +4.55% | 4.54 | 0.39 |
| 12/07 | 616 | 626 | 614 | 626 | +1.62% | 13,000 | 56億1522万 | +5.74% | 4.59 | 0.4 |
| 12/06 | 600 | 620 | 600 | 616 | +1.99% | 17,000 | 55億2552万 | +4.58% | 4.51 | 0.39 |
| 12/05 | 606 | 606 | 602 | 604 | -0.33% | 4,500 | 54億1788万 | +2.9% | 4.42 | 0.38 |
| 12/02 | 606 | 614 | 606 | 606 | 0% | 14,000 | 54億3582万 | +3.59% | 4.44 | 0.39 |
| 12/01 | 610 | 616 | 604 | 606 | -0.98% | 22,000 | 54億3582万 | +3.77% | 4.44 | 0.39 |
| 11/30 | 618 | 618 | 610 | 612 | -0.97% | 4,000 | 54億8964万 | +5.15% | 4.48 | 0.39 |
| 11/29 | 620 | 620 | 606 | 618 | -2.83% | 39,000 | 55億4346万 | +6.55% | 4.53 | 0.39 |
| 11/28 | 592 | 636 | 592 | 636 | +7.43% | 40,000 | 57億492万 | +10.03% | 4.66 | 0.4 |
| 11/25 | 598 | 600 | 592 | 592 | -1% | 22,500 | 53億1024万 | +2.96% | 4.34 | 0.38 |
| 11/24 | 594 | 606 | 594 | 598 | -0.99% | 16,000 | 53億6406万 | +4.36% | 4.38 | 0.38 |
| 11/22 | 600 | 604 | 594 | 604 | 0% | 13,000 | 54億1788万 | +5.78% | 4.42 | 0.38 |
| 11/21 | 596 | 612 | 596 | 604 | +1.34% | 19,500 | 54億1788万 | +6.15% | 4.42 | 0.38 |
| 11/18 | 584 | 596 | 584 | 596 | +1.71% | 14,000 | 53億4612万 | +5.3% | 4.37 | 0.38 |
| 11/17 | 576 | 586 | 576 | 586 | +1.74% | 18,000 | 52億5642万 | +3.9% | 4.29 | 0.37 |
| 11/16 | 570 | 578 | 566 | 576 | +0.35% | 22,500 | 51億6672万 | +2.49% | 4.22 | 0.37 |
| 11/15 | 570 | 580 | 568 | 574 | +1.06% | 15,500 | 51億4878万 | +2.32% | 4.2 | 0.37 |
| 11/14 | 572 | 576 | 568 | 568 | -1.39% | 9,000 | 50億9496万 | +1.43% | 4.16 | 0.36 |
| 11/11 | 576 | 582 | 572 | 576 | +1.41% | 18,500 | 51億6672万 | +3.04% | 4.22 | 0.37 |
| 11/10 | 566 | 578 | 562 | 568 | +0.35% | 19,000 | 50億9496万 | +1.97% | 4.16 | 0.36 |
| 11/09 | 566 | 568 | 552 | 566 | 0% | 19,500 | 50億7702万 | +1.98% | 4.15 | 0.36 |
| 11/08 | 568 | 580 | 566 | 566 | 0% | 23,500 | 50億7702万 | +2.17% | 4.15 | 0.36 |
| 11/07 | 566 | 570 | 566 | 566 | 0% | 5,000 | 50億7702万 | +2.35% | 4.15 | 0.36 |
| 11/04 | 572 | 576 | 566 | 566 | -1.39% | 12,500 | 50億7702万 | +2.54% | 4.15 | 0.36 |
