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 |
|---|
| 2017 |
| 03/31 | 1,700 | 1,889 | 1,700 | 1,854 | +9.06% | 68,100 | 115億6896万 | +4.63% | 22.54 | 2.17 |
| 03/30 | 1,660 | 1,748 | 1,650 | 1,700 | +0.12% | 69,500 | 106億800万 | -3.79% | 20.67 | 1.99 |
| 03/29 | 1,714 | 1,748 | 1,651 | 1,698 | -4.82% | 24,400 | 105億9552万 | -3.9% | 20.65 | 1.99 |
| 03/28 | 1,793 | 1,793 | 1,743 | 1,784 | -0.72% | 16,000 | 111億3216万 | +0.96% | 21.69 | 2.09 |
| 03/27 | 1,772 | 1,799 | 1,761 | 1,797 | -0.11% | 10,900 | 112億1328万 | +1.93% | 21.85 | 2.11 |
| 03/24 | 1,747 | 1,800 | 1,747 | 1,799 | +2.98% | 6,000 | 112億2576万 | +2.1% | 21.87 | 2.11 |
| 03/23 | 1,742 | 1,772 | 1,742 | 1,747 | -0.8% | 9,100 | 109億128万 | -0.74% | 21.24 | 2.05 |
| 03/22 | 1,733 | 1,798 | 1,733 | 1,761 | +0.11% | 12,200 | 109億8864万 | 0% | 21.41 | 2.06 |
| 03/21 | 1,748 | 1,786 | 1,741 | 1,759 | -0.73% | 6,600 | 109億7616万 | -0.11% | 21.39 | 2.06 |
| 03/17 | 1,800 | 1,800 | 1,772 | 1,772 | -1.56% | 3,400 | 110億5728万 | +0.57% | 21.54 | 2.08 |
| 03/16 | 1,769 | 1,803 | 1,769 | 1,800 | +0.17% | 4,700 | 112億3200万 | +2.27% | 21.89 | 2.11 |
| 03/15 | 1,762 | 1,800 | 1,762 | 1,797 | +1.53% | 5,000 | 112億1328万 | +2.22% | 21.85 | 2.11 |
| 03/14 | 1,800 | 1,800 | 1,766 | 1,770 | -1.67% | 6,000 | 110億4480万 | +0.8% | 21.52 | 2.07 |
| 03/13 | 1,805 | 1,815 | 1,794 | 1,800 | -0.5% | 4,600 | 112億3200万 | +2.51% | 21.89 | 2.11 |
| 03/10 | 1,814 | 1,814 | 1,789 | 1,809 | -0.22% | 6,500 | 112億8816万 | +3.02% | 21.99 | 2.12 |
| 03/09 | 1,790 | 1,813 | 1,780 | 1,813 | +1.85% | 11,600 | 113億1312万 | +3.42% | 22.04 | 2.12 |
| 03/08 | 1,749 | 1,780 | 1,749 | 1,780 | +1.77% | 14,300 | 111億720万 | +1.71% | 21.64 | 2.09 |
| 03/07 | 1,751 | 1,768 | 1,728 | 1,749 | -0.51% | 6,400 | 109億1376万 | 0% | 21.27 | 2.05 |
| 03/06 | 1,750 | 1,760 | 1,724 | 1,758 | 0% | 4,300 | 109億6992万 | +0.46% | 21.37 | 2.06 |
| 03/03 | 1,775 | 1,775 | 1,724 | 1,758 | -0.11% | 7,200 | 109億6992万 | +0.8% | 21.37 | 2.06 |
| 03/02 | 1,775 | 1,775 | 1,721 | 1,760 | -0.23% | 6,300 | 109億8240万 | +1.32% | 21.4 | 2.06 |
| 03/01 | 1,764 | 1,764 | 1,720 | 1,764 | -0.28% | 4,400 | 110億736万 | +1.97% | 21.45 | 2.07 |
| 02/28 | 1,788 | 1,788 | 1,733 | 1,769 | +1.14% | 12,500 | 110億3856万 | +2.67% | 21.51 | 2.07 |
| 02/27 | 1,759 | 1,759 | 1,680 | 1,749 | 0% | 10,700 | 109億1376万 | +1.92% | 21.27 | 2.05 |
| 02/24 | 1,746 | 1,749 | 1,735 | 1,749 | +1.27% | 6,300 | 109億1376万 | +2.4% | 21.27 | 2.05 |
| 02/23 | 1,728 | 1,729 | 1,696 | 1,727 | +0.99% | 6,500 | 107億7648万 | +1.59% | 21 | 2.02 |
| 02/22 | 1,685 | 1,720 | 1,685 | 1,710 | +0.65% | 5,800 | 106億7040万 | +1.06% | 20.79 | 2 |
| 02/21 | 1,675 | 1,699 | 1,651 | 1,699 | +1.07% | 18,900 | 106億176万 | +0.83% | 20.66 | 1.99 |
| 02/20 | 1,743 | 1,753 | 1,681 | 1,681 | -5.03% | 25,900 | 104億8944万 | +0.24% | 20.44 | 1.97 |
| 02/17 | 1,760 | 1,779 | 1,760 | 1,770 | +0.57% | 5,200 | 110億4480万 | +5.92% | 21.52 | 2.07 |
| 02/16 | 1,760 | 1,760 | 1,741 | 1,760 | +0.51% | 3,500 | 109億8240万 | +5.96% | 21.4 | 2.06 |
| 02/15 | 1,773 | 1,779 | 1,726 | 1,751 | -1.63% | 16,300 | 109億2624万 | +6.06% | 21.29 | 2.05 |
| 02/14 | 1,788 | 1,793 | 1,774 | 1,780 | +0.85% | 4,200 | 111億720万 | +8.4% | 21.64 | 2.09 |
| 02/13 | 1,795 | 1,798 | 1,756 | 1,765 | +1.44% | 9,400 | 110億1360万 | +8.22% | 21.46 | 2.07 |
| 02/10 | 1,740 | 1,745 | 1,735 | 1,740 | -0.06% | 5,900 | 108億5760万 | +7.34% | 21.16 | 2.04 |
| 02/09 | 1,746 | 1,746 | 1,736 | 1,741 | -0.29% | 3,400 | 108億6384万 | +8% | 21.17 | 2.04 |
| 02/08 | 1,774 | 1,776 | 1,741 | 1,746 | -1.36% | 8,800 | 108億9504万 | +8.99% | 21.23 | 2.05 |
| 02/07 | 1,789 | 1,796 | 1,770 | 1,770 | -1.12% | 9,800 | 110億4480万 | +11.25% | 21.52 | 2.07 |
| 02/06 | 1,765 | 1,791 | 1,757 | 1,790 | +2.34% | 23,700 | 111億6960万 | +13.43% | 21.76 | 2.1 |
| 02/03 | 1,743 | 1,750 | 1,741 | 1,749 | +0.34% | 4,800 | 109億1376万 | +11.69% | 21.27 | 2.05 |
| 02/02 | 1,759 | 1,759 | 1,740 | 1,743 | -0.91% | 8,700 | 108億7632万 | +12.16% | 21.19 | 2.04 |
| 02/01 | 1,754 | 1,774 | 1,729 | 1,759 | +0.29% | 18,100 | 109億7616万 | +14% | 21.39 | 2.06 |
| 01/31 | 1,772 | 1,817 | 1,730 | 1,754 | +8.81% | 96,000 | 109億4496万 | +14.64% | 21.33 | 2.06 |
| 01/30 | 1,590 | 1,625 | 1,590 | 1,612 | +1.7% | 6,500 | 100億5888万 | +6.19% | 19.6 | 1.89 |
| 01/27 | 1,594 | 1,594 | 1,585 | 1,585 | -0.56% | 400 | 98億9040万 | +4.9% | 19.27 | 1.86 |
| 01/26 | 1,591 | 1,594 | 1,580 | 1,594 | +0.38% | 1,300 | 99億4656万 | +5.98% | 19.38 | 1.87 |
| 01/25 | 1,585 | 1,588 | 1,585 | 1,588 | +0.63% | 4,300 | 99億912万 | +6.01% | 19.31 | 1.86 |
| 01/24 | 1,565 | 1,578 | 1,565 | 1,578 | +0.83% | 1,500 | 98億4672万 | +5.84% | 19.19 | 1.85 |
| 01/23 | 1,549 | 1,565 | 1,549 | 1,565 | +1.29% | 1,000 | 97億6560万 | +5.32% | 19.03 | 1.83 |
| 01/20 | 1,534 | 1,545 | 1,534 | 1,545 | +0.72% | 3,100 | 96億4080万 | +4.39% | 18.79 | 1.81 |
| 01/19 | 1,511 | 1,534 | 1,511 | 1,534 | +1.25% | 3,800 | 95億7216万 | +4% | 18.65 | 1.8 |
| 01/18 | 1,520 | 1,520 | 1,515 | 1,515 | -0.39% | 1,000 | 94億5360万 | +2.85% | 18.42 | 1.78 |
| 01/17 | 1,521 | 1,527 | 1,515 | 1,521 | -0.46% | 3,600 | 94億9104万 | +3.4% | 18.49 | 1.78 |
| 01/16 | 1,516 | 1,528 | 1,513 | 1,528 | +0.86% | 4,600 | 95億3472万 | +4.02% | 18.58 | 1.79 |
| 01/13 | 1,515 | 1,515 | 1,511 | 1,515 | +0.13% | 2,200 | 94億5360万 | +3.27% | 18.42 | 1.78 |
| 01/12 | 1,515 | 1,518 | 1,510 | 1,513 | -0.13% | 1,900 | 94億4112万 | +3.42% | 18.4 | 1.77 |
| 01/11 | 1,518 | 1,524 | 1,515 | 1,515 | -0.2% | 2,700 | 94億5360万 | +3.91% | 18.42 | 1.78 |
| 01/10 | 1,525 | 1,525 | 1,510 | 1,518 | +0.46% | 1,100 | 94億7232万 | +4.47% | 18.46 | 1.78 |
| 01/06 | 1,518 | 1,529 | 1,503 | 1,511 | +0.6% | 6,100 | 94億2864万 | +4.42% | 18.37 | 1.77 |
| 01/05 | 1,492 | 1,503 | 1,492 | 1,502 | +0.87% | 4,200 | 93億7248万 | +4.23% | 18.26 | 1.76 |
| 01/04 | 1,475 | 1,490 | 1,469 | 1,489 | +1.02% | 3,900 | 92億9136万 | +3.76% | 18.1 | 1.74 |
| 2016 |
| 12/30 | 1,459 | 1,474 | 1,451 | 1,474 | +0.89% | 1,400 | 91億9776万 | +3.08% | 17.88 | 1.72 |
| 12/29 | 1,475 | 1,476 | 1,461 | 1,461 | -0.61% | 6,100 | 91億1664万 | +2.45% | 17.72 | 1.71 |
| 12/28 | 1,461 | 1,471 | 1,457 | 1,470 | +0.62% | 1,500 | 91億7280万 | +3.45% | 17.83 | 1.72 |
| 12/27 | 1,464 | 1,468 | 1,461 | 1,461 | 0% | 2,200 | 91億1664万 | +3.18% | 17.72 | 1.71 |
| 12/26 | 1,460 | 1,465 | 1,460 | 1,461 | +0.62% | 3,800 | 91億1664万 | +3.54% | 17.72 | 1.71 |
| 12/22 | 1,448 | 1,459 | 1,444 | 1,452 | +1.26% | 4,000 | 90億6048万 | +3.35% | 17.61 | 1.7 |
| 12/21 | 1,436 | 1,437 | 1,434 | 1,434 | -0.14% | 1,000 | 89億4816万 | +2.5% | 17.39 | 1.68 |
| 12/20 | 1,425 | 1,449 | 1,425 | 1,436 | +0.77% | 2,200 | 89億6064万 | +3.01% | 17.42 | 1.68 |
| 12/19 | 1,430 | 1,431 | 1,425 | 1,425 | -0.21% | 1,300 | 88億9200万 | +2.59% | 17.28 | 1.67 |
| 12/16 | 1,435 | 1,435 | 1,428 | 1,428 | -0.35% | 1,100 | 89億1072万 | +3.18% | 17.32 | 1.67 |
| 12/15 | 1,439 | 1,439 | 1,432 | 1,433 | +0.07% | 1,600 | 89億4192万 | +3.92% | 17.38 | 1.68 |
| 12/14 | 1,434 | 1,435 | 1,430 | 1,432 | -0.14% | 1,600 | 89億3568万 | +4.22% | 17.37 | 1.67 |
| 12/13 | 1,425 | 1,436 | 1,425 | 1,434 | +0.63% | 1,000 | 89億4816万 | +4.67% | 17.39 | 1.68 |
| 12/12 | 1,463 | 1,463 | 1,422 | 1,425 | -2.6% | 5,600 | 88億9200万 | +4.4% | 17.28 | 1.67 |
| 12/09 | 1,471 | 1,471 | 1,460 | 1,463 | -0.48% | 2,700 | 91億2912万 | +7.49% | 17.74 | 1.71 |
| 12/08 | 1,460 | 1,471 | 1,457 | 1,470 | -0.14% | 2,500 | 91億7280万 | +8.33% | 17.83 | 1.72 |
| 12/07 | 1,476 | 1,476 | 1,458 | 1,472 | -0.27% | 5,600 | 91億8528万 | +8.88% | 17.85 | 1.72 |
| 12/06 | 1,419 | 1,477 | 1,419 | 1,476 | +4.02% | 18,800 | 92億1024万 | +9.58% | 17.9 | 1.73 |
| 12/05 | 1,396 | 1,430 | 1,396 | 1,419 | +2.09% | 11,400 | 88億5456万 | +5.66% | 17.21 | 1.66 |
| 12/02 | 1,390 | 1,390 | 1,384 | 1,390 | +0.58% | 2,900 | 86億7360万 | +3.65% | 16.86 | 1.62 |
| 12/01 | 1,380 | 1,394 | 1,376 | 1,382 | +0.73% | 8,700 | 86億2368万 | +3.13% | 16.76 | 1.62 |
| 11/30 | 1,366 | 1,372 | 1,364 | 1,372 | +0.51% | 4,600 | 85億6128万 | +2.46% | 16.64 | 1.6 |
| 11/29 | 1,363 | 1,365 | 1,357 | 1,365 | +0.15% | 600 | 85億1760万 | +2.02% | 16.55 | 1.6 |
| 11/28 | 1,356 | 1,363 | 1,356 | 1,363 | +0.52% | 1,000 | 85億512万 | +1.79% | 16.53 | 1.59 |
| 11/25 | 1,369 | 1,369 | 1,355 | 1,356 | -0.22% | 2,600 | 84億6144万 | +1.35% | 16.44 | 1.59 |
| 11/24 | 1,359 | 1,368 | 1,353 | 1,359 | +0.3% | 3,400 | 84億8016万 | +1.57% | 16.48 | 1.59 |
| 11/22 | 1,339 | 1,357 | 1,339 | 1,355 | +1.19% | 2,600 | 84億5520万 | +1.27% | 16.43 | 1.58 |
| 11/21 | 1,333 | 1,353 | 1,333 | 1,339 | +0.68% | 2,900 | 83億5536万 | 0% | 16.24 | 1.57 |
| 11/18 | 1,330 | 1,330 | 1,319 | 1,330 | +1.22% | 2,800 | 82億9920万 | -0.67% | 16.13 | 1.55 |
| 11/17 | 1,306 | 1,319 | 1,306 | 1,314 | +0.38% | 700 | 81億9936万 | -1.94% | 15.94 | 1.54 |
| 11/16 | 1,309 | 1,312 | 1,309 | 1,309 | +0.08% | 1,000 | 81億6816万 | -2.46% | 15.87 | 1.53 |
| 11/15 | 1,316 | 1,316 | 1,306 | 1,308 | -0.08% | 1,400 | 81億6192万 | -2.61% | 15.86 | 1.53 |
| 11/14 | 1,305 | 1,312 | 1,304 | 1,309 | +0.38% | 1,400 | 81億6816万 | -2.6% | 15.87 | 1.53 |
| 11/11 | 1,310 | 1,310 | 1,304 | 1,304 | -0.31% | 2,400 | 81億3696万 | -3.05% | 15.81 | 1.52 |
| 11/10 | 1,308 | 1,315 | 1,304 | 1,308 | +0.77% | 3,500 | 81億6192万 | -2.82% | 15.86 | 1.53 |
| 11/09 | 1,320 | 1,320 | 1,295 | 1,298 | -1.59% | 5,900 | 80億9952万 | -3.71% | 15.74 | 1.52 |
| 11/08 | 1,321 | 1,327 | 1,319 | 1,319 | -0.3% | 1,400 | 82億3056万 | -2.3% | 16 | 1.54 |
| 11/07 | 1,322 | 1,337 | 1,322 | 1,323 | -0.38% | 2,000 | 82億5552万 | -2.07% | 16.04 | 1.55 |
| 11/04 | 1,315 | 1,332 | 1,315 | 1,328 | -1.26% | 9,300 | 82億8672万 | -1.85% | 16.11 | 1.55 |
