PER
2016/11/02~2017/03/31
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 | 206 | 222 | 206 | 215 | +3.37% | 101,600 | 24億3595万 | +4.88% | 0.93 | 1.6 |
03/30 | 207 | 209 | 207 | 208 | +0.48% | 2,000 | 23億5664万 | +1.96% | 0.9 | 1.55 |
03/29 | 207 | 207 | 206 | 207 | 0% | 4,800 | 23億4531万 | +1.47% | 0.89 | 1.54 |
03/28 | 201 | 208 | 201 | 207 | +1.97% | 6,600 | 23億4531万 | +0.98% | 0.89 | 1.54 |
03/27 | 206 | 206 | 203 | 203 | -0.49% | 3,200 | 22億9999万 | -0.98% | 0.88 | 1.51 |
03/24 | 202 | 204 | 202 | 204 | +2.51% | 4,900 | 23億1132万 | -0.49% | 0.88 | 1.52 |
03/23 | 199 | 202 | 199 | 199 | 0% | 2,000 | 22億5467万 | -3.4% | 0.86 | 1.48 |
03/22 | 200 | 202 | 199 | 199 | -1.97% | 6,200 | 22億5467万 | -3.4% | 0.86 | 1.48 |
03/21 | 202 | 203 | 200 | 203 | +0.5% | 1,800 | 22億9999万 | -1.46% | 0.88 | 1.51 |
03/17 | 203 | 203 | 199 | 202 | +0.5% | 4,300 | 22億8866万 | -2.42% | 0.87 | 1.51 |
03/16 | 201 | 202 | 200 | 201 | +0.5% | 3,800 | 22億7733万 | -2.9% | 0.87 | 1.5 |
03/15 | 199 | 200 | 197 | 200 | 0% | 7,300 | 22億6600万 | -3.38% | 0.86 | 1.49 |
03/14 | 202 | 202 | 197 | 200 | 0% | 79,300 | 22億6600万 | -3.85% | 0.86 | 1.49 |
03/13 | 204 | 204 | 198 | 200 | -2.44% | 36,000 | 22億6600万 | -3.85% | 0.86 | 1.49 |
03/10 | 205 | 205 | 204 | 205 | -0.49% | 2,100 | 23億2265万 | -1.44% | 0.89 | 1.53 |
03/09 | 203 | 206 | 203 | 206 | +1.98% | 3,900 | 23億3398万 | -1.44% | 0.89 | 1.54 |
03/08 | 206 | 207 | 202 | 202 | -1.46% | 17,300 | 22億8866万 | -3.35% | 0.87 | 1.51 |
03/07 | 206 | 206 | 204 | 205 | -0.97% | 5,400 | 23億2265万 | -1.91% | 0.89 | 1.53 |
03/06 | 208 | 208 | 206 | 207 | 0% | 3,000 | 23億4531万 | -1.43% | 0.89 | 1.54 |
03/03 | 207 | 209 | 206 | 207 | +0.49% | 4,500 | 23億4531万 | -1.43% | 0.89 | 1.54 |
03/02 | 208 | 208 | 206 | 206 | -0.96% | 11,000 | 23億3398万 | -1.9% | 0.89 | 1.54 |
03/01 | 206 | 213 | 206 | 208 | +0.48% | 11,000 | 23億5664万 | -1.42% | 0.9 | 1.55 |
02/28 | 207 | 210 | 207 | 207 | -0.48% | 9,300 | 23億4531万 | -1.9% | 0.89 | 1.54 |
02/27 | 206 | 208 | 206 | 208 | 0% | 9,900 | 23億5664万 | -1.42% | 0.9 | 1.55 |
02/24 | 209 | 209 | 208 | 208 | 0% | 6,500 | 23億5664万 | -1.42% | 0.9 | 1.55 |
02/23 | 209 | 209 | 208 | 208 | -0.48% | 4,600 | 23億5664万 | -1.89% | 0.9 | 1.55 |
02/22 | 214 | 214 | 209 | 209 | -0.95% | 6,300 | 23億6797万 | -1.42% | 0.9 | 1.56 |
02/21 | 211 | 213 | 211 | 211 | -1.4% | 6,100 | 23億9063万 | -0.47% | 0.91 | 1.57 |
02/20 | 213 | 214 | 212 | 214 | +0.47% | 1,200 | 24億2462万 | +0.94% | 0.92 | 1.6 |
02/17 | 215 | 215 | 208 | 213 | +0.95% | 4,900 | 24億1329万 | +0.47% | 0.92 | 1.59 |
02/16 | 209 | 211 | 209 | 211 | +0.96% | 3,600 | 23億9063万 | -0.47% | 0.91 | 1.57 |
02/15 | 210 | 215 | 209 | 209 | 0% | 8,400 | 23億6797万 | -1.42% | 0.9 | 1.56 |
02/14 | 213 | 213 | 209 | 209 | -1.88% | 10,800 | 23億6797万 | -1.88% | 0.9 | 1.56 |
02/13 | 207 | 229 | 204 | 213 | +2.4% | 41,400 | 24億1329万 | 0% | 0.92 | 1.59 |
02/10 | 209 | 209 | 208 | 208 | -0.95% | 12,700 | 23億5664万 | -2.35% | 0.9 | 1.55 |
02/09 | 209 | 210 | 209 | 210 | +0.96% | 3,800 | 23億7930万 | -1.41% | 0.91 | 1.57 |
02/08 | 211 | 212 | 208 | 208 | -0.95% | 3,400 | 23億5664万 | -2.35% | 0.9 | 1.55 |
02/07 | 210 | 210 | 210 | 210 | 0% | 1,200 | 23億7930万 | -1.41% | 0.91 | 1.57 |
02/06 | 216 | 216 | 210 | 210 | -2.78% | 2,500 | 23億7930万 | -1.41% | 0.91 | 1.57 |
02/03 | 208 | 216 | 208 | 216 | +2.86% | 7,800 | 24億4728万 | +1.41% | 0.93 | 1.61 |
02/02 | 210 | 211 | 209 | 210 | -0.47% | 7,600 | 23億7930万 | -1.41% | 0.91 | 1.57 |
02/01 | 211 | 211 | 211 | 211 | -0.94% | 500 | 23億9063万 | -0.94% | 0.91 | 1.57 |
01/31 | 213 | 213 | 213 | 213 | -0.93% | 400 | 24億1329万 | 0% | 0.92 | 1.59 |
01/30 | 212 | 215 | 212 | 215 | +0.47% | 1,300 | 24億3595万 | +0.94% | 0.93 | 1.6 |
01/27 | 214 | 215 | 213 | 214 | +0.47% | 1,700 | 24億2462万 | +0.47% | 0.92 | 1.6 |
01/26 | 215 | 215 | 213 | 213 | -0.93% | 3,300 | 24億1329万 | 0% | 0.92 | 1.59 |
01/25 | 215 | 215 | 213 | 215 | +0.94% | 1,800 | 24億3595万 | +0.94% | 0.93 | 1.6 |
01/24 | 214 | 214 | 213 | 213 | -0.93% | 200 | 24億1329万 | 0% | 0.92 | 1.59 |
01/23 | 213 | 215 | 213 | 215 | +0.47% | 600 | 24億3595万 | +0.94% | 0.93 | 1.6 |
01/20 | 215 | 215 | 214 | 214 | 0% | 2,300 | 24億2462万 | +0.47% | 0.92 | 1.6 |
01/19 | 211 | 215 | 211 | 214 | 0% | 2,100 | 24億2462万 | +0.47% | 0.92 | 1.6 |
01/18 | 212 | 214 | 212 | 214 | -0.47% | 1,600 | 24億2462万 | +0.47% | 0.92 | 1.6 |
01/17 | 210 | 215 | 210 | 215 | +2.38% | 6,300 | 24億3595万 | +0.94% | 0.93 | 1.6 |
01/16 | 217 | 217 | 210 | 210 | -1.41% | 6,500 | 23億7930万 | -1.41% | 0.91 | 1.57 |
01/13 | 216 | 216 | 210 | 213 | -0.47% | 5,800 | 24億1329万 | 0% | 0.92 | 1.59 |
01/12 | 217 | 217 | 211 | 214 | -0.93% | 12,500 | 24億2462万 | 0% | 0.92 | 1.6 |
01/11 | 216 | 218 | 216 | 216 | 0% | 5,800 | 24億4728万 | +0.93% | 0.93 | 1.61 |
01/10 | 216 | 217 | 213 | 216 | +0.47% | 7,600 | 24億4728万 | +0.93% | 0.93 | 1.61 |
01/06 | 217 | 217 | 215 | 215 | 0% | 15,200 | 24億3595万 | +0.47% | 0.93 | 1.6 |
01/05 | 213 | 217 | 212 | 215 | +1.42% | 7,800 | 24億3595万 | +0.47% | 0.93 | 1.6 |
01/04 | 209 | 213 | 208 | 212 | 0% | 4,000 | 24億196万 | -0.93% | 0.92 | 1.58 |
2016 |
12/30 | 209 | 212 | 208 | 212 | +1.44% | 1,200 | 24億196万 | -0.93% | 0.92 | 1.58 |
12/29 | 207 | 209 | 207 | 209 | 0% | 2,200 | 23億6797万 | -2.34% | 0.9 | 1.56 |
12/28 | 208 | 212 | 207 | 209 | +0.48% | 4,500 | 23億6797万 | -2.79% | 0.9 | 1.56 |
12/27 | 208 | 208 | 202 | 208 | -0.48% | 17,900 | 23億5664万 | -3.26% | 0.9 | 1.55 |
12/26 | 206 | 211 | 206 | 209 | -1.42% | 7,300 | 23億6797万 | -2.79% | 0.9 | 1.56 |
12/22 | 211 | 213 | 211 | 212 | 0% | 1,500 | 24億196万 | -1.85% | 0.92 | 1.58 |
12/21 | 215 | 215 | 211 | 212 | -0.93% | 3,700 | 24億196万 | -1.85% | 0.92 | 1.58 |
12/20 | 215 | 215 | 212 | 214 | 0% | 8,500 | 24億2462万 | -0.93% | 0.92 | 1.6 |
12/19 | 215 | 215 | 214 | 214 | -0.47% | 1,300 | 24億2462万 | -0.93% | 0.92 | 1.6 |
12/16 | 216 | 217 | 215 | 215 | -0.92% | 1,200 | 24億3595万 | -0.46% | 0.93 | 1.6 |
12/15 | 217 | 217 | 215 | 217 | +0.93% | 900 | 24億5861万 | +0.46% | 0.94 | 1.62 |
12/14 | 214 | 217 | 213 | 215 | +0.47% | 6,900 | 24億3595万 | -0.46% | 0.93 | 1.6 |
12/13 | 215 | 216 | 214 | 214 | 0% | 2,000 | 24億2462万 | -0.93% | 0.92 | 1.6 |
12/12 | 213 | 216 | 213 | 214 | 0% | 3,000 | 24億2462万 | -0.93% | 0.92 | 1.6 |
12/09 | 217 | 219 | 213 | 214 | 0% | 4,000 | 24億2462万 | -1.38% | 0.92 | 1.6 |
12/08 | 214 | 214 | 214 | 214 | -0.93% | 1,100 | 24億2462万 | -1.38% | 0.92 | 1.6 |
12/07 | 219 | 219 | 215 | 216 | -0.46% | 2,300 | 24億4728万 | -0.46% | 0.93 | 1.61 |
12/06 | 215 | 217 | 215 | 217 | +0.46% | 800 | 24億5861万 | 0% | 0.94 | 1.62 |
12/05 | 217 | 221 | 216 | 216 | 0% | 3,200 | 24億4728万 | -0.46% | 0.93 | 1.61 |
12/02 | 222 | 222 | 216 | 216 | -1.82% | 3,300 | 24億4728万 | -0.46% | 0.93 | 1.61 |
12/01 | 219 | 220 | 219 | 220 | +0.46% | 3,500 | 24億9260万 | +1.38% | 0.95 | 1.64 |
11/30 | 219 | 219 | 218 | 219 | +0.92% | 500 | 24億8127万 | +0.92% | 0.95 | 1.63 |
11/29 | 217 | 218 | 217 | 217 | -0.46% | 800 | 24億5861万 | 0% | 0.94 | 1.62 |
11/28 | 218 | 219 | 216 | 218 | 0% | 4,300 | 24億6994万 | +0.46% | 0.94 | 1.63 |
11/25 | 215 | 218 | 214 | 218 | +1.87% | 1,300 | 24億6994万 | +0.46% | 0.94 | 1.63 |
11/24 | 218 | 218 | 214 | 214 | -0.47% | 3,100 | 24億2462万 | -1.83% | 0.92 | 1.6 |
11/22 | 216 | 217 | 215 | 215 | 0% | 3,500 | 24億3595万 | -1.38% | 0.93 | 1.6 |
11/21 | 218 | 220 | 215 | 215 | -0.46% | 1,500 | 24億3595万 | -1.38% | 0.93 | 1.6 |
11/18 | 217 | 217 | 214 | 216 | -0.46% | 1,600 | 24億4728万 | -1.37% | 0.93 | 1.61 |
11/17 | 214 | 217 | 212 | 217 | -0.46% | 700 | 24億5861万 | -1.36% | 0.94 | 1.62 |
11/16 | 211 | 218 | 211 | 218 | +2.83% | 2,100 | 24億6994万 | -0.91% | 0.94 | 1.63 |
11/15 | 215 | 215 | 210 | 212 | -3.2% | 7,800 | 24億196万 | -4.07% | 0.92 | 1.58 |
11/11 | 218 | 225 | 215 | 219 | +0.46% | 13,000 | 24億8127万 | -1.35% | 0.95 | 1.63 |
11/10 | 214 | 218 | 210 | 218 | +1.87% | 7,900 | 24億6994万 | -1.8% | 0.94 | 1.63 |
11/09 | 220 | 225 | 206 | 214 | -0.93% | 5,600 | 24億2462万 | -4.04% | 0.92 | 1.6 |
11/08 | 215 | 216 | 215 | 216 | -0.92% | 1,300 | 24億4728万 | -3.57% | 0.93 | 1.61 |
11/07 | 213 | 218 | 213 | 218 | +1.87% | 3,200 | 24億6994万 | -3.11% | 0.94 | 1.63 |
11/04 | 216 | 216 | 213 | 214 | -4.46% | 900 | 24億2462万 | -5.31% | 0.92 | 1.6 |
11/02 | 222 | 225 | 210 | 224 | +2.28% | 8,300 | 25億3792万 | -1.75% | 0.97 | 1.67 |