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 |
|---|
| 2023 | 10/1, 株式分割 1→2 |
| 2017 |
| 03/31 | 3,115 | 3,155 | 3,090 | 3,090 | -0.48% | 1,038,000 | 1兆871億 | +0.98% | 33.89 | 2.98 |
| 03/30 | 3,145 | 3,150 | 3,100 | 3,105 | -1.27% | 755,600 | 1兆924億 | +1.4% | 34.05 | 2.99 |
| 03/29 | 3,070 | 3,150 | 3,065 | 3,145 | +2.61% | 760,600 | 1兆1064億 | +2.68% | 34.49 | 3.03 |
| 03/28 | 3,055 | 3,080 | 3,035 | 3,065 | +1.32% | 718,400 | 1兆783億 | +0.07% | 33.62 | 2.95 |
| 03/27 | 3,015 | 3,045 | 3,000 | 3,025 | +0.5% | 735,000 | 1兆642億 | -1.34% | 33.18 | 2.91 |
| 03/24 | 2,990 | 3,025 | 2,985 | 3,010 | +0.17% | 617,600 | 1兆589億 | -1.95% | 33.01 | 2.9 |
| 03/23 | 2,985 | 3,010 | 2,975 | 3,005 | +0.17% | 478,600 | 1兆572億 | -2.24% | 32.96 | 2.89 |
| 03/22 | 2,995 | 3,010 | 2,990 | 3,000 | -0.33% | 641,600 | 1兆554億 | -2.5% | 32.9 | 2.89 |
| 03/21 | 3,020 | 3,040 | 3,005 | 3,010 | -0.5% | 513,400 | 1兆589億 | -2.27% | 33.01 | 2.9 |
| 03/17 | 3,020 | 3,030 | 3,000 | 3,025 | -0.49% | 604,000 | 1兆642億 | -1.94% | 33.18 | 2.91 |
| 03/16 | 3,025 | 3,045 | 3,020 | 3,040 | -0.49% | 532,600 | 1兆695億 | -1.59% | 33.34 | 2.93 |
| 03/15 | 3,080 | 3,090 | 3,045 | 3,055 | -0.16% | 461,400 | 1兆748億 | -1.2% | 33.51 | 2.94 |
| 03/14 | 3,065 | 3,080 | 3,050 | 3,060 | -0.16% | 482,200 | 1兆765億 | -1.1% | 33.56 | 2.95 |
| 03/13 | 3,070 | 3,105 | 3,065 | 3,065 | -0.33% | 475,400 | 1兆783億 | -1.03% | 33.62 | 2.95 |
| 03/10 | 3,070 | 3,090 | 3,055 | 3,075 | +1.32% | 888,800 | 1兆818億 | -0.71% | 33.73 | 2.96 |
| 03/09 | 3,070 | 3,070 | 3,025 | 3,035 | -0.49% | 772,200 | 1兆677億 | -2% | 33.29 | 2.92 |
| 03/08 | 3,045 | 3,060 | 3,010 | 3,050 | -0.16% | 785,600 | 1兆730億 | -1.49% | 33.45 | 2.94 |
| 03/07 | 3,050 | 3,060 | 3,025 | 3,055 | -0.33% | 825,600 | 1兆748億 | -1.29% | 33.51 | 2.94 |
| 03/06 | 3,050 | 3,075 | 3,045 | 3,065 | -0.33% | 585,600 | 1兆783億 | -0.78% | 33.62 | 2.95 |
| 03/03 | 3,085 | 3,115 | 3,065 | 3,075 | -0.49% | 564,400 | 1兆818億 | 0% | 33.73 | 2.96 |
| 03/02 | 3,095 | 3,105 | 3,055 | 3,090 | -0.32% | 933,200 | 1兆871億 | +1.01% | 33.89 | 2.98 |
| 03/01 | 3,075 | 3,105 | 3,060 | 3,100 | +1.14% | 765,800 | 1兆906億 | +1.91% | 34 | 2.98 |
| 02/28 | 3,090 | 3,100 | 3,055 | 3,065 | -0.33% | 831,800 | 1兆783億 | +1.39% | 33.62 | 2.95 |
| 02/27 | 3,085 | 3,115 | 3,070 | 3,075 | -1.13% | 779,600 | 1兆818億 | +2.33% | 33.73 | 2.96 |
| 02/24 | 3,125 | 3,145 | 3,095 | 3,110 | -1.27% | 629,200 | 1兆941億 | +4.15% | 34.11 | 2.99 |
| 02/23 | 3,110 | 3,160 | 3,090 | 3,150 | +1.12% | 489,200 | 1兆1082億 | +6.1% | 34.55 | 3.03 |
| 02/22 | 3,160 | 3,160 | 3,095 | 3,115 | -1.42% | 607,400 | 1兆959億 | +5.63% | 34.16 | 3 |
| 02/21 | 3,130 | 3,165 | 3,120 | 3,160 | +0.8% | 463,000 | 1兆1117億 | +7.85% | 34.66 | 3.04 |
| 02/20 | 3,125 | 3,135 | 3,100 | 3,135 | +0.64% | 410,600 | 1兆1029億 | +7.77% | 34.38 | 3.02 |
| 02/17 | 3,105 | 3,125 | 3,085 | 3,115 | +0.16% | 690,200 | 1兆959億 | +7.71% | 34.16 | 3 |
| 02/16 | 3,095 | 3,110 | 3,070 | 3,110 | +0.32% | 596,600 | 1兆941億 | +8.1% | 34.11 | 2.99 |
| 02/15 | 3,105 | 3,120 | 3,080 | 3,100 | +0.81% | 460,400 | 1兆906億 | +8.39% | 34 | 2.98 |
| 02/14 | 3,120 | 3,120 | 3,055 | 3,075 | -1.44% | 646,200 | 1兆818億 | +8.05% | 33.73 | 2.96 |
| 02/13 | 3,150 | 3,150 | 3,105 | 3,120 | -0.64% | 773,600 | 1兆976億 | +10.17% | 34.22 | 3 |
| 02/10 | 3,150 | 3,155 | 3,125 | 3,140 | +0.8% | 574,600 | 1兆1047億 | +11.39% | 34.44 | 3.02 |
| 02/09 | 3,105 | 3,150 | 3,095 | 3,115 | +0.32% | 686,400 | 1兆959億 | +11.13% | 34.16 | 3 |
| 02/08 | 3,135 | 3,140 | 3,080 | 3,105 | -0.64% | 628,200 | 1兆924億 | +11.37% | 34.05 | 2.99 |
| 02/07 | 3,060 | 3,135 | 3,060 | 3,125 | +1.79% | 927,000 | 1兆994億 | +12.69% | 34.27 | 3.01 |
| 02/06 | 3,090 | 3,090 | 3,045 | 3,070 | 0% | 639,000 | 1兆800億 | +11.35% | 33.67 | 2.96 |
| 02/03 | 3,010 | 3,090 | 3,010 | 3,070 | +1.99% | 1,049,600 | 1兆800億 | +11.92% | 33.67 | 2.96 |
| 02/02 | 3,050 | 3,060 | 3,000 | 3,010 | -0.82% | 839,000 | 1兆589億 | +10.34% | 33.01 | 2.9 |
| 02/01 | 2,950 | 3,090 | 2,940 | 3,035 | +4.66% | 2,860,200 | 1兆677億 | +11.79% | 33.29 | 2.92 |
| 01/31 | 2,715 | 2,915 | 2,700 | 2,900 | +7.01% | 2,590,800 | 1兆202億 | +7.41% | 31.81 | 2.79 |
| 01/30 | 2,670 | 2,715 | 2,665 | 2,710 | +1.12% | 503,200 | 9534億3338万 | +0.67% | 29.72 | 2.61 |
| 01/27 | 2,685 | 2,715 | 2,670 | 2,680 | +0.56% | 398,400 | 9428億7876万 | -0.41% | 29.39 | 2.58 |
| 01/26 | 2,630 | 2,670 | 2,630 | 2,665 | +1.72% | 500,800 | 9376億146万 | -1% | 29.23 | 2.57 |
| 01/25 | 2,645 | 2,660 | 2,615 | 2,620 | +0.19% | 421,400 | 9217億6954万 | -2.67% | 28.74 | 2.52 |
| 01/24 | 2,620 | 2,650 | 2,605 | 2,615 | +0.19% | 446,800 | 9200億1044万 | -2.86% | 28.68 | 2.52 |
| 01/23 | 2,655 | 2,655 | 2,605 | 2,610 | -2.25% | 568,400 | 9182億5133万 | -3.08% | 28.63 | 2.51 |
| 01/20 | 2,660 | 2,680 | 2,655 | 2,670 | +0.38% | 289,800 | 9393億6056万 | -0.93% | 29.28 | 2.57 |
| 01/19 | 2,650 | 2,690 | 2,640 | 2,660 | +0.95% | 352,000 | 9358億4235万 | -1.23% | 29.17 | 2.56 |
| 01/18 | 2,650 | 2,660 | 2,615 | 2,635 | -0.38% | 384,800 | 9270億4684万 | -1.9% | 28.9 | 2.54 |
| 01/17 | 2,710 | 2,710 | 2,640 | 2,645 | -2.22% | 485,800 | 9305億6505万 | -1.34% | 29.01 | 2.55 |
| 01/16 | 2,725 | 2,745 | 2,700 | 2,705 | -0.92% | 339,400 | 9516億7427万 | +1.16% | 29.67 | 2.6 |
| 01/13 | 2,685 | 2,735 | 2,685 | 2,730 | +1.68% | 384,600 | 9604億6979万 | +2.44% | 29.94 | 2.63 |
| 01/12 | 2,750 | 2,750 | 2,675 | 2,685 | -2.19% | 553,200 | 9446億3787万 | +1.21% | 29.45 | 2.59 |
| 01/11 | 2,750 | 2,755 | 2,735 | 2,745 | 0% | 377,000 | 9657億4709万 | +3.82% | 30.11 | 2.64 |
| 01/10 | 2,790 | 2,790 | 2,730 | 2,745 | -1.44% | 603,400 | 9657億4709万 | +4.14% | 30.11 | 2.64 |
| 01/06 | 2,730 | 2,795 | 2,730 | 2,785 | +1.27% | 525,200 | 9798億1991万 | +6.01% | 30.55 | 2.68 |
| 01/05 | 2,740 | 2,765 | 2,725 | 2,750 | +0.36% | 444,200 | 9675億619万 | +5.16% | 30.16 | 2.65 |
| 01/04 | 2,710 | 2,770 | 2,705 | 2,740 | +1.11% | 672,400 | 9639億8799万 | +5.18% | 30.05 | 2.64 |
| 2016 |
| 12/30 | 2,735 | 2,735 | 2,700 | 2,710 | -0.73% | 574,000 | 9534億3338万 | +4.43% | 29.72 | 2.61 |
| 12/29 | 2,735 | 2,750 | 2,720 | 2,730 | +0.18% | 632,200 | 9604億6979万 | +5.61% | 29.94 | 2.63 |
| 12/28 | 2,690 | 2,740 | 2,690 | 2,725 | +1.3% | 378,800 | 9587億1068万 | +5.74% | 29.88 | 2.62 |
| 12/27 | 2,700 | 2,720 | 2,680 | 2,690 | +0.19% | 337,000 | 9463億9697万 | +4.67% | 29.5 | 2.59 |
| 12/26 | 2,700 | 2,700 | 2,675 | 2,685 | +0.37% | 256,000 | 9446億3787万 | +4.76% | 29.44 | 2.58 |
| 12/22 | 2,695 | 2,695 | 2,640 | 2,675 | -0.74% | 520,400 | 9411億1966万 | +4.66% | 29.33 | 2.58 |
| 12/21 | 2,700 | 2,735 | 2,680 | 2,695 | +0.37% | 922,200 | 9481億5607万 | +5.69% | 29.55 | 2.59 |
| 12/20 | 2,700 | 2,700 | 2,655 | 2,685 | -0.56% | 674,400 | 9446億3787万 | +5.54% | 29.44 | 2.58 |
| 12/19 | 2,665 | 2,705 | 2,625 | 2,700 | +1.31% | 1,071,800 | 9499億1517万 | +6.34% | 29.61 | 2.6 |
| 12/16 | 2,655 | 2,670 | 2,620 | 2,665 | +1.33% | 959,000 | 9376億146万 | +5.34% | 29.22 | 2.57 |
| 12/15 | 2,620 | 2,640 | 2,600 | 2,630 | +0.19% | 501,400 | 9252億8774万 | +4.37% | 28.84 | 2.53 |
| 12/14 | 2,680 | 2,695 | 2,625 | 2,625 | -1.32% | 552,400 | 9235億2864万 | +4.67% | 28.79 | 2.53 |
| 12/13 | 2,640 | 2,665 | 2,615 | 2,660 | +1.53% | 1,011,800 | 9358億4235万 | +6.4% | 29.17 | 2.56 |
| 12/12 | 2,515 | 2,630 | 2,505 | 2,620 | +5.12% | 1,533,000 | 9217億6954万 | +5.18% | 28.73 | 2.52 |
| 12/09 | 2,493 | 2,500 | 2,473 | 2,493 | -0.1% | 872,400 | 8769億1243万 | +0.42% | 27.33 | 2.4 |
| 12/08 | 2,493 | 2,495 | 2,468 | 2,495 | +0.6% | 643,000 | 8777億9198万 | +0.56% | 27.36 | 2.4 |
| 12/07 | 2,488 | 2,493 | 2,463 | 2,480 | 0% | 814,400 | 8725億1468万 | +0.04% | 27.2 | 2.39 |
| 12/06 | 2,458 | 2,483 | 2,455 | 2,480 | +1.54% | 1,080,400 | 8725億1468万 | +0.08% | 27.2 | 2.39 |
| 12/05 | 2,460 | 2,475 | 2,430 | 2,443 | -0.61% | 649,600 | 8593億2141万 | -1.43% | 26.78 | 2.35 |
| 12/02 | 2,505 | 2,515 | 2,445 | 2,458 | -3.06% | 1,149,200 | 8645億9872万 | -0.83% | 26.95 | 2.37 |
| 12/01 | 2,525 | 2,565 | 2,510 | 2,535 | +1% | 951,800 | 8918億6480万 | +2.34% | 27.8 | 2.44 |
| 11/30 | 2,483 | 2,525 | 2,478 | 2,510 | +0.7% | 973,600 | 8830億6929万 | +1.54% | 27.52 | 2.42 |
| 11/29 | 2,493 | 2,510 | 2,480 | 2,493 | -0.2% | 648,400 | 8769億1243万 | +1.03% | 27.33 | 2.4 |
| 11/28 | 2,468 | 2,505 | 2,468 | 2,498 | +0.4% | 745,200 | 8786億7153万 | +1.4% | 27.39 | 2.4 |
| 11/25 | 2,495 | 2,505 | 2,475 | 2,488 | +0.81% | 702,600 | 8751億5333万 | +1.16% | 27.28 | 2.39 |
| 11/24 | 2,540 | 2,540 | 2,463 | 2,468 | -2.66% | 1,119,600 | 8681億1692万 | +0.59% | 27.06 | 2.38 |
| 11/22 | 2,560 | 2,575 | 2,525 | 2,535 | -0.78% | 721,000 | 8918億6480万 | +3.55% | 27.8 | 2.44 |
| 11/21 | 2,525 | 2,560 | 2,525 | 2,555 | +1.59% | 455,800 | 8989億121万 | +4.8% | 28.02 | 2.46 |
| 11/18 | 2,515 | 2,520 | 2,500 | 2,515 | +0.2% | 623,800 | 8848億2839万 | +3.63% | 27.58 | 2.42 |
| 11/17 | 2,505 | 2,545 | 2,498 | 2,510 | -0.59% | 737,200 | 8830億6929万 | +3.8% | 27.52 | 2.42 |
| 11/16 | 2,560 | 2,560 | 2,510 | 2,525 | 0% | 741,400 | 8883億4660万 | +4.86% | 27.69 | 2.43 |
| 11/15 | 2,580 | 2,585 | 2,505 | 2,525 | -1.37% | 985,000 | 8883億4660万 | +5.25% | 27.69 | 2.43 |
| 11/14 | 2,520 | 2,595 | 2,515 | 2,560 | +3.02% | 1,831,200 | 9006億6031万 | +7.11% | 28.07 | 2.46 |
| 11/11 | 2,425 | 2,560 | 2,378 | 2,485 | +2.58% | 3,087,800 | 8742億7378万 | +4.41% | 27.25 | 2.39 |
| 11/10 | 2,425 | 2,445 | 2,385 | 2,423 | +4.19% | 1,335,400 | 8522億8500万 | +2.09% | 26.57 | 2.33 |
| 11/09 | 2,460 | 2,500 | 2,298 | 2,325 | -4.52% | 1,505,800 | 8179億8251万 | -1.86% | 25.5 | 2.24 |
| 11/08 | 2,433 | 2,450 | 2,413 | 2,435 | +0.62% | 683,000 | 8566億8276万 | +2.79% | 26.7 | 2.34 |
| 11/07 | 2,423 | 2,428 | 2,400 | 2,420 | +0.52% | 606,600 | 8514億545万 | +2.46% | 26.54 | 2.33 |
| 11/04 | 2,425 | 2,430 | 2,393 | 2,408 | -1.83% | 778,600 | 8470億769万 | +2.1% | 26.4 | 2.32 |
