PER
2016/10/19～2017/03/31
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 | 750 | 750 | 749 | 749 | -0.93% | 200 | 26億7393万 | -3.35% | 20.81 | 1.43 |
| 03/30 | 756 | 756 | 756 | 756 | +0.27% | 400 | 26億9892万 | -2.7% | 21.01 | 1.44 |
| 03/29 | 741 | 754 | 741 | 754 | +0.67% | 200 | 26億9178万 | -2.96% | 20.95 | 1.44 |
| 03/28 | 744 | 749 | 725 | 749 | -2.35% | 1,700 | 26億7393万 | -3.73% | 20.81 | 1.43 |
| 03/27 | 782 | 797 | 767 | 767 | +1.46% | 1,200 | 27億3819万 | -1.67% | 21.31 | 1.47 |
| 03/24 | 734 | 762 | 734 | 756 | +2.02% | 2,700 | 26億9892万 | -3.08% | 21.01 | 1.44 |
| 03/23 | 765 | 765 | 740 | 741 | -5% | 6,100 | 26億4537万 | -5.24% | 20.59 | 1.42 |
| 03/22 | 799 | 808 | 775 | 780 | +1.3% | 4,800 | 27億8460万 | -0.51% | 21.67 | 1.49 |
| 03/21 | 767 | 771 | 767 | 770 | +0.52% | 2,700 | 27億4890万 | -1.91% | 21.4 | 1.47 |
| 03/17 | 757 | 766 | 757 | 766 | -2.67% | 500 | 27億3462万 | -2.54% | 21.29 | 1.46 |
| 03/15 | 761 | 787 | 761 | 787 | +0.9% | 900 | 28億959万 | 0% | 21.87 | 1.5 |
| 03/14 | 770 | 780 | 770 | 780 | +1.3% | 800 | 27億8460万 | -1.14% | 21.67 | 1.49 |
| 03/13 | 780 | 780 | 763 | 770 | -1.41% | 1,700 | 27億4890万 | -2.53% | 21.4 | 1.47 |
| 03/10 | 783 | 783 | 780 | 781 | -0.51% | 3,800 | 27億8817万 | -1.39% | 21.7 | 1.49 |
| 03/09 | 795 | 795 | 784 | 785 | -1.26% | 900 | 28億245万 | -1.01% | 21.81 | 1.5 |
| 03/07 | 808 | 808 | 795 | 795 | -0.63% | 300 | 28億3815万 | +0.13% | 22.09 | 1.52 |
| 03/06 | 790 | 800 | 790 | 800 | +1.39% | 1,800 | 28億5600万 | +0.76% | 22.23 | 1.53 |
| 03/03 | 789 | 789 | 789 | 789 | +1.15% | 600 | 28億1673万 | -0.75% | 21.92 | 1.51 |
| 03/02 | 790 | 790 | 780 | 780 | -0.26% | 1,000 | 27億8460万 | -1.89% | 21.67 | 1.49 |
| 02/27 | 797 | 797 | 782 | 782 | +0.26% | 400 | 27億9174万 | -1.88% | 21.73 | 1.49 |
| 02/24 | 780 | 780 | 780 | 780 | -1.14% | 500 | 27億8460万 | -2.01% | 21.67 | 1.49 |
| 02/23 | 776 | 789 | 776 | 789 | +1.15% | 1,300 | 28億1673万 | -0.75% | 21.92 | 1.51 |
| 02/22 | 771 | 780 | 771 | 780 | -1.76% | 2,800 | 27億8460万 | -1.76% | 21.67 | 1.49 |
| 02/21 | 800 | 800 | 793 | 794 | -0.75% | 800 | 28億3458万 | +0.25% | 22.06 | 1.52 |
| 02/20 | 772 | 800 | 772 | 800 | +1.65% | 2,100 | 28億5600万 | +1.14% | 22.23 | 1.53 |
| 02/17 | 787 | 787 | 787 | 787 | +1.94% | 100 | 28億959万 | -0.38% | 21.87 | 1.5 |
| 02/16 | 772 | 772 | 772 | 772 | 0% | 200 | 27億5604万 | -2.03% | 21.45 | 1.47 |
| 02/15 | 774 | 774 | 772 | 772 | -2.15% | 300 | 27億5604万 | -1.66% | 21.45 | 1.47 |
| 02/13 | 771 | 789 | 769 | 789 | +2.33% | 4,000 | 28億1673万 | +1.02% | 21.92 | 1.51 |
| 02/10 | 780 | 780 | 762 | 771 | -4.81% | 1,500 | 27億5247万 | -0.64% | 21.42 | 1.47 |
| 02/08 | 810 | 810 | 810 | 810 | +0.87% | 100 | 28億9170万 | +5.19% | 22.51 | 1.55 |
| 02/06 | 755 | 818 | 754 | 803 | +0.37% | 9,200 | 28億6671万 | +5.24% | 22.31 | 1.53 |
| 02/03 | 800 | 800 | 800 | 800 | +1.27% | 100 | 28億5600万 | +5.96% | 22.23 | 1.53 |
| 02/02 | 789 | 797 | 785 | 790 | -0.88% | 700 | 28億2030万 | +5.61% | 21.95 | 1.51 |
| 02/01 | 789 | 818 | 788 | 797 | -2.69% | 1,400 | 28億4529万 | +7.7% | 22.15 | 1.52 |
| 01/31 | 819 | 819 | 819 | 819 | 0% | 100 | 29億2383万 | +11.89% | 22.76 | 1.56 |
| 01/30 | 810 | 819 | 810 | 819 | +0.37% | 1,100 | 29億2383万 | +13.12% | 22.76 | 1.56 |
| 01/27 | 815 | 816 | 815 | 816 | 0% | 4,600 | 29億1312万 | +14.13% | 22.68 | 1.56 |
| 01/26 | 815 | 818 | 815 | 816 | +0.99% | 4,100 | 29億1312万 | +15.42% | 22.68 | 1.56 |
| 01/24 | 808 | 809 | 805 | 808 | +1.25% | 1,400 | 28億8456万 | +15.93% | 22.45 | 1.54 |
| 01/23 | 798 | 798 | 798 | 798 | -1.6% | 200 | 28億4886万 | +16.16% | 22.17 | 1.52 |
| 01/20 | 781 | 812 | 781 | 811 | +1.88% | 3,100 | 28億9527万 | +19.62% | 22.54 | 1.55 |
| 01/19 | 822 | 834 | 791 | 796 | -3.16% | 4,300 | 28億4172万 | +19.16% | 22.12 | 1.52 |
| 01/18 | 742 | 822 | 742 | 822 | +8.59% | 7,700 | 29億3454万 | +24.73% | 22.84 | 1.57 |
| 01/16 | 770 | 770 | 756 | 757 | +0.66% | 3,400 | 27億249万 | +16.64% | 21.04 | 1.45 |
| 01/13 | 744 | 757 | 742 | 752 | -0.92% | 2,700 | 26億8464万 | +17.13% | 20.9 | 1.44 |
| 01/12 | 728 | 760 | 716 | 759 | +2.57% | 6,100 | 27億963万 | +19.72% | 21.09 | 1.45 |
| 01/11 | 730 | 740 | 717 | 740 | -4.52% | 12,300 | 26億4180万 | +18.02% | 20.56 | 1.41 |
| 01/10 | 826 | 834 | 741 | 775 | -0.64% | 16,000 | 27億6675万 | +25% | 21.54 | 1.48 |
| 01/06 | 743 | 782 | 737 | 780 | +5.69% | 12,000 | 27億8460万 | +27.45% | 21.67 | 1.49 |
| 01/05 | 694 | 738 | 694 | 738 | +6.34% | 9,300 | 26億3466万 | +22.39% | 20.51 | 1.41 |
| 01/04 | 674 | 694 | 674 | 694 | +2.97% | 1,600 | 24億7758万 | +16.44% | 19.29 | 1.33 |
| 2016 |
| 12/30 | 660 | 674 | 639 | 674 | +2.12% | 5,100 | 24億618万 | +14.04% | 18.73 | 1.29 |
| 12/29 | 623 | 660 | 615 | 660 | +5.94% | 6,300 | 23億5620万 | +12.44% | 18.34 | 1.26 |
| 12/28 | 632 | 632 | 622 | 623 | -1.11% | 500 | 22億2411万 | +6.86% | 17.31 | 1.19 |
| 12/27 | 598 | 630 | 598 | 630 | +3.62% | 5,900 | 22億4910万 | +8.43% | 17.51 | 1.2 |
| 12/26 | 603 | 611 | 603 | 608 | +0.33% | 7,400 | 21億7056万 | +5.19% | 16.9 | 1.16 |
| 12/22 | 596 | 650 | 596 | 606 | +1% | 30,100 | 21億6342万 | +5.21% | 16.84 | 1.16 |
| 12/21 | 610 | 610 | 600 | 600 | -1.64% | 9,800 | 21億4200万 | +4.53% | 16.67 | 1.15 |
| 12/20 | 609 | 610 | 600 | 610 | -0.16% | 5,400 | 21億7770万 | +6.46% | 16.95 | 1.17 |
| 12/19 | 608 | 611 | 604 | 611 | +2.17% | 3,500 | 21億8127万 | +7.19% | 16.98 | 1.17 |
| 12/16 | 612 | 613 | 593 | 598 | -2.29% | 4,900 | 21億3486万 | +5.28% | 16.62 | 1.14 |
| 12/15 | 580 | 654 | 570 | 612 | +8.32% | 36,800 | 21億8484万 | +8.13% | 17.01 | 1.17 |
| 12/14 | 565 | 570 | 565 | 565 | 0% | 1,700 | 20億1705万 | +0.36% | 15.7 | 1.08 |
| 12/13 | 565 | 571 | 563 | 565 | 0% | 51,900 | 20億1705万 | +0.36% | 15.7 | 1.08 |
| 12/12 | 572 | 572 | 565 | 565 | -1.22% | 1,300 | 20億1705万 | +0.53% | 15.7 | 1.08 |
| 12/09 | 566 | 572 | 563 | 572 | +1.06% | 900 | 20億4204万 | +1.78% | 15.89 | 1.09 |
| 12/08 | 565 | 572 | 565 | 566 | +0.18% | 1,200 | 20億2062万 | +0.89% | 15.73 | 1.08 |
| 12/07 | 572 | 572 | 565 | 565 | -1.05% | 2,000 | 20億1705万 | +0.71% | 15.7 | 1.08 |
| 12/06 | 571 | 572 | 561 | 571 | 0% | 1,700 | 20億3847万 | +1.96% | 15.87 | 1.09 |
| 12/05 | 562 | 571 | 562 | 571 | +0.35% | 6,200 | 20億3847万 | +2.15% | 15.87 | 1.09 |
| 12/02 | 565 | 569 | 565 | 569 | +0.71% | 600 | 20億3133万 | +1.97% | 15.81 | 1.09 |
| 12/01 | 562 | 567 | 562 | 565 | -1.22% | 3,500 | 20億1705万 | +1.44% | 15.7 | 1.08 |
| 11/30 | 569 | 572 | 566 | 572 | +0.53% | 4,000 | 20億4204万 | +2.88% | 15.89 | 1.09 |
| 11/29 | 568 | 570 | 568 | 569 | +0.18% | 1,400 | 20億3133万 | +2.34% | 15.81 | 1.09 |
| 11/28 | 571 | 571 | 558 | 568 | -0.53% | 5,100 | 20億2776万 | +2.34% | 15.78 | 1.09 |
| 11/25 | 573 | 573 | 564 | 571 | +0.71% | 4,900 | 20億3847万 | +3.07% | 15.87 | 1.09 |
| 11/24 | 564 | 568 | 563 | 567 | 0% | 2,700 | 20億2419万 | +2.72% | 15.76 | 1.08 |
| 11/22 | 567 | 567 | 561 | 567 | -0.18% | 700 | 20億2419万 | +2.9% | 15.76 | 1.08 |
| 11/21 | 565 | 568 | 560 | 568 | +1.43% | 6,700 | 20億2776万 | +3.27% | 15.78 | 1.09 |
| 11/18 | 560 | 560 | 560 | 560 | +1.63% | 100 | 19億9920万 | +1.82% | 15.56 | 1.07 |
| 11/17 | 556 | 563 | 550 | 551 | -0.72% | 3,200 | 19億6707万 | +0.36% | 15.31 | 1.05 |
| 11/16 | 555 | 555 | 555 | 555 | -1.25% | 500 | 19億8135万 | +1.28% | 15.42 | 1.06 |
| 11/15 | 562 | 562 | 562 | 562 | +1.44% | 100 | 20億634万 | +2.55% | 15.62 | 1.07 |
| 11/14 | 556 | 556 | 554 | 554 | +0.54% | 600 | 19億7778万 | +1.09% | 15.39 | 1.06 |
| 11/10 | 551 | 566 | 551 | 551 | +2.04% | 4,900 | 19億6707万 | +0.36% | 15.31 | 1.05 |
| 11/09 | 562 | 562 | 540 | 540 | -2.17% | 7,400 | 19億2780万 | -2.17% | 15.01 | 1.03 |
| 11/07 | 557 | 560 | 551 | 552 | -1.08% | 1,000 | 19億7064万 | +0.18% | 15.34 | 1.05 |
| 11/04 | 550 | 558 | 550 | 558 | +1.09% | 700 | 19億9206万 | +1.45% | 15.51 | 1.07 |
| 11/02 | 560 | 564 | 552 | 552 | -1.43% | 2,400 | 19億7064万 | +0.73% | 15.34 | 1.05 |
| 11/01 | 559 | 560 | 559 | 560 | +1.82% | 900 | 19億9920万 | +2.38% | 15.56 | 1.07 |
| 10/31 | 545 | 550 | 543 | 550 | -0.9% | 1,200 | 19億6350万 | +0.92% | 15.28 | 1.05 |
| 10/28 | 549 | 555 | 549 | 555 | +2.97% | 300 | 19億8135万 | +2.21% | 15.42 | 1.06 |
| 10/27 | 541 | 541 | 539 | 539 | -0.37% | 600 | 19億2423万 | -0.37% | 14.98 | 1.03 |
| 10/26 | 559 | 559 | 541 | 541 | -1.46% | 800 | 19億3137万 | +0.37% | 15.03 | 1.03 |
| 10/25 | 560 | 561 | 545 | 549 | -1.61% | 3,600 | 19億5993万 | +2.04% | 15.26 | 1.05 |
| 10/24 | 553 | 558 | 553 | 558 | +3.14% | 1,600 | 19億9206万 | +4.1% | 15.51 | 1.07 |
| 10/21 | 545 | 545 | 541 | 541 | -2.52% | 1,000 | 19億3137万 | +1.5% | 15.03 | 1.03 |
| 10/20 | 559 | 559 | 542 | 555 | +0.73% | 1,000 | 19億8135万 | +4.52% | 15.42 | 1.06 |
| 10/19 | 548 | 558 | 548 | 551 | +2.42% | 2,900 | 19億6707万 | +4.16% | 15.31 | 1.05 |
