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→2 |
| 2017 |
| 03/31 | 811 | 817 | 806 | 806 | -0.06% | 1,004,000 | 1897億9580万 | -0.56% | 11.05 | 0.97 |
| 03/30 | 810 | 825 | 806 | 806 | -0.98% | 898,400 | 1899億1361万 | -0.37% | 11.06 | 0.97 |
| 03/29 | 822 | 824 | 809 | 814 | -1.51% | 745,000 | 1917億9861万 | +0.62% | 11.17 | 0.98 |
| 03/28 | 823 | 830 | 821 | 827 | +1.35% | 647,600 | 1947億4392万 | +2.29% | 11.34 | 0.99 |
| 03/27 | 820 | 824 | 813 | 816 | -0.67% | 616,000 | 1921億5205万 | +1.05% | 11.19 | 0.98 |
| 03/24 | 818 | 823 | 816 | 821 | +0.98% | 444,600 | 1934億4799万 | +1.86% | 11.26 | 0.98 |
| 03/23 | 818 | 819 | 808 | 813 | -0.91% | 917,000 | 1915億6299万 | +0.99% | 11.15 | 0.97 |
| 03/22 | 818 | 828 | 818 | 821 | -1.38% | 1,098,000 | 1933億3017万 | +2.05% | 11.26 | 0.98 |
| 03/21 | 836 | 840 | 829 | 832 | -0.3% | 696,600 | 1960億3986万 | +3.74% | 11.41 | 1 |
| 03/17 | 832 | 838 | 832 | 835 | -0.3% | 698,000 | 1966億2892万 | +4.18% | 11.45 | 1 |
| 03/16 | 834 | 842 | 831 | 837 | +0.18% | 646,200 | 1972億1798万 | +4.89% | 11.48 | 1 |
| 03/15 | 837 | 842 | 836 | 836 | +0.06% | 620,800 | 1968億6455万 | +4.96% | 11.46 | 1 |
| 03/14 | 837 | 842 | 833 | 835 | +0.42% | 889,400 | 1967億4673万 | +5.16% | 11.46 | 1 |
| 03/13 | 825 | 835 | 824 | 832 | +1.4% | 1,051,000 | 1959億2205万 | +4.99% | 11.41 | 1 |
| 03/10 | 828 | 829 | 816 | 820 | +1.11% | 966,400 | 1932億1236万 | +3.8% | 11.25 | 0.98 |
| 03/09 | 804 | 813 | 804 | 811 | +1.31% | 626,400 | 1910億9174万 | +2.53% | 11.13 | 0.97 |
| 03/08 | 799 | 805 | 794 | 801 | +0.57% | 564,600 | 1886億1768万 | +1.2% | 10.98 | 0.96 |
| 03/07 | 787 | 797 | 783 | 796 | +1.21% | 703,600 | 1875億5737万 | +0.51% | 10.92 | 0.95 |
| 03/06 | 782 | 790 | 781 | 787 | +0.96% | 579,400 | 1853億1893万 | -0.94% | 10.79 | 0.94 |
| 03/03 | 789 | 792 | 777 | 779 | -0.51% | 652,800 | 1835億5174万 | -2.14% | 10.69 | 0.93 |
| 03/02 | 779 | 785 | 776 | 783 | +1.62% | 837,400 | 1844億9424万 | -1.88% | 10.74 | 0.94 |
| 03/01 | 750 | 773 | 742 | 771 | -1.09% | 2,387,600 | 1815億4893万 | -3.81% | 10.57 | 0.92 |
| 02/28 | 790 | 791 | 779 | 779 | -1.64% | 1,185,000 | 1835億5174万 | -3.11% | 10.69 | 0.93 |
| 02/27 | 788 | 795 | 787 | 792 | -0.13% | 479,400 | 1866億1487万 | -1.74% | 10.87 | 0.95 |
| 02/24 | 788 | 797 | 787 | 793 | -0.38% | 661,400 | 1868億5049万 | -1.86% | 10.88 | 0.95 |
| 02/23 | 796 | 797 | 789 | 796 | +0.38% | 454,800 | 1875億5737万 | -1.85% | 10.92 | 0.95 |
| 02/22 | 796 | 797 | 786 | 793 | +0.19% | 733,200 | 1868億5049万 | -2.46% | 10.88 | 0.95 |
| 02/21 | 793 | 796 | 789 | 792 | -0.57% | 467,800 | 1864億9705万 | -2.88% | 10.86 | 0.95 |
| 02/20 | 795 | 797 | 788 | 796 | -0.06% | 567,400 | 1875億5737万 | -2.57% | 10.92 | 0.95 |
| 02/17 | 795 | 800 | 792 | 797 | -0.06% | 707,400 | 1876億7518万 | -2.75% | 10.93 | 0.95 |
| 02/16 | 800 | 815 | 797 | 797 | +0.57% | 1,722,400 | 1877億9299万 | -2.92% | 10.93 | 0.96 |
| 02/15 | 789 | 795 | 788 | 793 | +1.15% | 1,024,400 | 1867億3268万 | -3.71% | 10.87 | 0.95 |
| 02/14 | 787 | 795 | 783 | 784 | 0% | 962,400 | 1846億1206万 | -5.15% | 10.75 | 0.94 |
| 02/13 | 784 | 785 | 778 | 784 | +0.45% | 608,400 | 1846億1206万 | -5.49% | 10.75 | 0.94 |
| 02/10 | 783 | 785 | 774 | 780 | +1.17% | 887,400 | 1837億8737万 | -6.25% | 10.7 | 0.94 |
| 02/09 | 774 | 778 | 768 | 771 | -1.22% | 680,400 | 1816億6675万 | -7.66% | 10.58 | 0.92 |
| 02/08 | 775 | 782 | 771 | 781 | -0.64% | 1,209,600 | 1839億518万 | -6.97% | 10.71 | 0.94 |
| 02/07 | 798 | 798 | 784 | 786 | -2.06% | 960,600 | 1850億8331万 | -6.6% | 10.78 | 0.94 |
| 02/06 | 826 | 826 | 795 | 802 | -2.61% | 1,164,000 | 1889億7112万 | -4.86% | 11 | 0.96 |
| 02/03 | 822 | 827 | 815 | 824 | +0.24% | 483,000 | 1940億3705万 | -2.54% | 11.3 | 0.99 |
| 02/02 | 831 | 836 | 819 | 822 | -1.56% | 589,200 | 1935億6580万 | -2.9% | 11.27 | 0.98 |
| 02/01 | 826 | 836 | 821 | 835 | -0.12% | 601,800 | 1966億2892万 | -1.36% | 11.45 | 1 |
| 01/31 | 837 | 841 | 833 | 836 | -0.36% | 640,800 | 1968億6455万 | -1.36% | 11.46 | 1 |
| 01/30 | 832 | 841 | 830 | 839 | 0% | 562,400 | 1975億7142万 | -1% | 11.5 | 1.01 |
| 01/27 | 845 | 846 | 837 | 839 | -0.53% | 956,400 | 1975億7142万 | -1.12% | 11.5 | 1.01 |
| 01/26 | 848 | 849 | 836 | 843 | +0.06% | 1,281,600 | 1986億3173万 | -0.71% | 11.57 | 1.01 |
| 01/25 | 853 | 857 | 840 | 843 | 0% | 824,000 | 1985億1392万 | -0.77% | 11.56 | 1.01 |
| 01/24 | 849 | 849 | 837 | 843 | -0.94% | 972,600 | 1985億1392万 | -0.88% | 11.56 | 1.01 |
| 01/23 | 840 | 854 | 839 | 851 | -0.47% | 595,000 | 2003億9892万 | +0.06% | 11.67 | 1.02 |
| 01/20 | 852 | 856 | 844 | 855 | +0.65% | 653,400 | 2013億4142万 | +0.41% | 11.72 | 1.02 |
| 01/19 | 852 | 861 | 842 | 849 | +1.37% | 664,600 | 2000億4548万 | -0.24% | 11.65 | 1.02 |
| 01/18 | 845 | 852 | 830 | 838 | +0.3% | 544,200 | 1973億3580万 | -1.59% | 11.49 | 1 |
| 01/17 | 851 | 851 | 835 | 835 | -1.65% | 422,200 | 1967億4673万 | -1.88% | 11.46 | 1 |
| 01/16 | 846 | 852 | 845 | 849 | -0.76% | 268,600 | 2000億4548万 | -0.12% | 11.65 | 1.02 |
| 01/13 | 847 | 858 | 844 | 856 | +0.59% | 364,400 | 2015億7704万 | +0.77% | 11.74 | 1.03 |
| 01/12 | 857 | 858 | 843 | 851 | -0.87% | 402,000 | 2003億9892万 | +0.29% | 11.67 | 1.02 |
| 01/11 | 861 | 862 | 852 | 858 | -0.58% | 429,000 | 2021億6611万 | +1.3% | 11.77 | 1.03 |
| 01/10 | 858 | 872 | 856 | 863 | -0.12% | 776,600 | 2033億4423万 | +2.01% | 11.84 | 1.03 |
| 01/06 | 853 | 866 | 852 | 864 | +0.93% | 603,800 | 2035億7986万 | +2.49% | 11.85 | 1.04 |
| 01/05 | 864 | 868 | 854 | 856 | -0.47% | 802,200 | 2016億9486万 | +1.78% | 11.74 | 1.03 |
| 01/04 | 849 | 861 | 847 | 860 | +2.26% | 752,800 | 2026億3736万 | +2.5% | 11.8 | 1.03 |
| 2016 |
| 12/30 | 832 | 844 | 823 | 841 | +0.42% | 776,400 | 1981億6048万 | +0.6% | 11.53 | 1.01 |
| 12/29 | 847 | 847 | 833 | 838 | -1.35% | 687,200 | 1973億3580万 | +0.42% | 11.48 | 1 |
| 12/28 | 836 | 851 | 835 | 849 | +1.8% | 1,104,000 | 2000億4548万 | +2.04% | 11.64 | 1.02 |
| 12/27 | 841 | 844 | 831 | 834 | -1.07% | 807,200 | 1965億1111万 | +0.6% | 11.43 | 1 |
| 12/26 | 840 | 847 | 830 | 843 | 0% | 779,600 | 1986億3173万 | +2.06% | 11.55 | 1.01 |
| 12/22 | 845 | 845 | 838 | 843 | -0.35% | 926,800 | 1986億3173万 | +2.43% | 11.55 | 1.01 |
| 12/21 | 856 | 856 | 838 | 846 | -1.51% | 1,057,800 | 1993億3861万 | +3.17% | 11.59 | 1.01 |
| 12/20 | 851 | 861 | 849 | 859 | +0.94% | 753,400 | 2024億173万 | +5.01% | 11.77 | 1.03 |
| 12/19 | 851 | 858 | 849 | 851 | -0.7% | 979,400 | 2005億1673万 | +4.55% | 11.66 | 1.02 |
| 12/16 | 868 | 868 | 851 | 857 | +0.12% | 812,400 | 2019億3048万 | +5.67% | 11.75 | 1.03 |
| 12/15 | 860 | 869 | 853 | 856 | -0.23% | 629,200 | 2016億9486万 | +5.81% | 11.73 | 1.03 |
| 12/14 | 868 | 868 | 852 | 858 | -1.15% | 1,003,000 | 2021億6611万 | +6.45% | 11.76 | 1.03 |
| 12/13 | 856 | 872 | 855 | 868 | +2.12% | 1,226,800 | 2045億2235万 | +8.09% | 11.9 | 1.04 |
| 12/12 | 859 | 859 | 848 | 850 | +0.06% | 1,055,400 | 2002億8111万 | +6.25% | 11.65 | 1.02 |
| 12/09 | 839 | 852 | 837 | 850 | +1.68% | 941,200 | 2001億6329万 | +6.72% | 11.64 | 1.02 |
| 12/08 | 832 | 838 | 825 | 836 | +1.21% | 1,039,200 | 1968億6455万 | +5.36% | 11.45 | 1 |
| 12/07 | 826 | 828 | 820 | 826 | +0.3% | 557,800 | 1945億830万 | +4.36% | 11.31 | 0.99 |
| 12/06 | 822 | 826 | 819 | 823 | +0.73% | 659,800 | 1939億1924万 | +4.31% | 11.28 | 0.99 |
| 12/05 | 818 | 821 | 813 | 817 | -0.85% | 766,600 | 1925億549万 | +3.68% | 11.2 | 0.98 |
| 12/02 | 824 | 836 | 817 | 824 | -0.54% | 807,000 | 1941億5486万 | +4.83% | 11.29 | 0.99 |
| 12/01 | 818 | 838 | 816 | 829 | +2.41% | 1,170,200 | 1952億1517万 | +5.68% | 11.36 | 0.99 |
| 11/30 | 800 | 813 | 797 | 809 | +1.19% | 627,000 | 1906億2049万 | +3.45% | 11.09 | 0.97 |
| 11/29 | 800 | 800 | 791 | 800 | 0% | 567,200 | 1883億8205万 | +2.5% | 10.96 | 0.96 |
| 11/28 | 789 | 800 | 778 | 800 | +1.01% | 873,200 | 1883億8205万 | +2.76% | 10.96 | 0.96 |
| 11/25 | 792 | 795 | 786 | 792 | +0.32% | 674,000 | 1864億9705万 | +1.87% | 10.85 | 0.95 |
| 11/24 | 800 | 800 | 788 | 789 | +0.06% | 606,000 | 1859億799万 | +1.68% | 10.81 | 0.94 |
| 11/22 | 781 | 793 | 779 | 789 | +0.83% | 450,000 | 1857億9018万 | +1.87% | 10.81 | 0.94 |
| 11/21 | 771 | 787 | 771 | 782 | +2.02% | 604,200 | 1842億5862万 | +1.16% | 10.72 | 0.94 |
| 11/18 | 760 | 770 | 751 | 767 | +1.39% | 1,180,000 | 1806億643万 | -0.71% | 10.51 | 0.92 |
| 11/17 | 768 | 768 | 748 | 756 | -3.01% | 2,493,000 | 1781億3237万 | -1.95% | 10.36 | 0.91 |
| 11/16 | 780 | 783 | 772 | 780 | +0.52% | 802,200 | 1836億6956万 | +1.23% | 10.68 | 0.93 |
| 11/15 | 779 | 780 | 769 | 776 | -0.58% | 775,200 | 1827億2706万 | +0.85% | 10.63 | 0.93 |
| 11/14 | 772 | 790 | 767 | 780 | +0.65% | 1,018,600 | 1837億8737万 | +1.69% | 10.69 | 0.93 |
| 11/11 | 809 | 809 | 769 | 775 | -3.91% | 1,566,000 | 1826億924万 | +1.44% | 10.62 | 0.93 |
| 11/10 | 806 | 809 | 791 | 807 | +4.06% | 1,148,400 | 1900億3143万 | +5.84% | 11.05 | 0.97 |
| 11/09 | 799 | 808 | 770 | 775 | -1.08% | 1,606,600 | 1826億924万 | +2.11% | 10.62 | 0.93 |
| 11/08 | 790 | 791 | 783 | 784 | -0.13% | 787,600 | 1846億1206万 | +3.5% | 10.74 | 0.94 |
| 11/07 | 800 | 800 | 772 | 785 | +3.02% | 1,115,600 | 1848億4768万 | +4.05% | 10.75 | 0.94 |
| 11/04 | 760 | 766 | 754 | 762 | -1.49% | 717,800 | 1794億2831万 | +1.26% | 10.44 | 0.91 |
