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 | 917 | 935 | 900 | 907 | -1.52% | 42,700 | 54億5614万 | -4.83% | 1441.86 | 2.82 |
| 03/30 | 971 | 971 | 911 | 921 | -3.86% | 110,100 | 55億4036万 | -3.86% | 1464.12 | 2.86 |
| 03/29 | 880 | 987 | 876 | 958 | +7.28% | 165,200 | 57億6294万 | -0.42% | 1522.94 | 2.98 |
| 03/28 | 881 | 907 | 881 | 893 | +2.29% | 30,500 | 53億7193万 | -7.46% | 1419.6 | 2.77 |
| 03/27 | 887 | 893 | 872 | 873 | -2.68% | 31,100 | 52億5161万 | -10% | 1387.81 | 2.71 |
| 03/24 | 898 | 898 | 880 | 897 | -0.11% | 41,200 | 53億9599万 | -8.09% | 1425.96 | 2.79 |
| 03/23 | 919 | 938 | 895 | 898 | +2.05% | 84,700 | 54億200万 | -8.55% | 1427.55 | 2.79 |
| 03/22 | 890 | 903 | 880 | 880 | -3.72% | 37,000 | 52億9372万 | -11.11% | 1398.94 | 2.73 |
| 03/21 | 907 | 919 | 894 | 914 | -1.3% | 53,100 | 54億9825万 | -8.42% | 1452.99 | 2.84 |
| 03/17 | 916 | 945 | 912 | 926 | -0.54% | 50,800 | 55億7044万 | -7.86% | 1472.06 | 2.88 |
| 03/16 | 890 | 943 | 890 | 931 | +3.33% | 72,800 | 56億52万 | -8.09% | 1480.01 | 2.89 |
| 03/15 | 928 | 928 | 901 | 901 | -3.53% | 65,300 | 54億2005万 | -11.93% | 1432.32 | 2.8 |
| 03/14 | 935 | 947 | 926 | 934 | -1.37% | 72,100 | 56億1857万 | -9.32% | 1484.78 | 2.9 |
| 03/13 | 962 | 971 | 930 | 947 | -1.66% | 83,000 | 56億9677万 | -8.68% | 1505.45 | 2.94 |
| 03/10 | 991 | 997 | 957 | 963 | -2.33% | 111,400 | 57億9302万 | -7.76% | 1530.88 | 2.99 |
| 03/09 | 997 | 1,005 | 980 | 986 | -1.3% | 65,800 | 59億3138万 | -6.27% | 1567.45 | 3.06 |
| 03/08 | 1,001 | 1,005 | 992 | 999 | -0.4% | 42,000 | 60億958万 | -5.75% | 1588.11 | 3.1 |
| 03/07 | 1,018 | 1,023 | 996 | 1,003 | +0.4% | 67,600 | 60億3364万 | -6% | 1594.47 | 3.12 |
| 03/06 | 1,006 | 1,009 | 994 | 999 | -0.89% | 52,800 | 60億958万 | -7.41% | 1588.11 | 3.1 |
| 03/03 | 987 | 1,030 | 987 | 1,008 | +1.2% | 107,300 | 60億6372万 | -7.78% | 1602.42 | 3.13 |
| 03/02 | 1,017 | 1,023 | 996 | 996 | -2.16% | 103,200 | 59億9153万 | -10.11% | 1583.34 | 3.09 |
| 03/01 | 1,006 | 1,019 | 983 | 1,018 | +1.19% | 101,400 | 61億2388万 | -9.75% | 1618.32 | 3.16 |
| 02/28 | 1,016 | 1,020 | 1,005 | 1,006 | -0.89% | 95,300 | 60億5169万 | -12.52% | 1599.24 | 3.13 |
| 02/27 | 1,055 | 1,068 | 1,014 | 1,015 | -3.79% | 127,700 | 61億583万 | -12.95% | 1613.55 | 3.15 |
| 02/24 | 1,021 | 1,060 | 1,021 | 1,055 | +3.03% | 96,500 | 63億4645万 | -10.9% | 1677.14 | 3.28 |
| 02/23 | 1,012 | 1,070 | 1,010 | 1,024 | +0.99% | 139,500 | 61億5997万 | -14.31% | 1627.86 | 3.18 |
| 02/22 | 1,039 | 1,040 | 1,008 | 1,014 | -2.03% | 75,800 | 60億9981万 | -16.2% | 1611.96 | 3.15 |
| 02/21 | 1,027 | 1,035 | 1,002 | 1,035 | +0.78% | 94,300 | 62億2614万 | -15.44% | 1645.34 | 3.22 |
| 02/20 | 1,015 | 1,036 | 1,012 | 1,027 | -0.58% | 67,800 | 61億7802万 | -17.04% | 1632.62 | 3.19 |
| 02/17 | 1,030 | 1,064 | 1,005 | 1,033 | +0.29% | 124,000 | 62億1411万 | -17.36% | 1642.16 | 3.21 |
| 02/16 | 1,091 | 1,106 | 1,025 | 1,030 | -7.29% | 192,000 | 61億9606万 | -18.45% | 1637.39 | 3.2 |
| 02/15 | 1,130 | 1,217 | 1,111 | 1,111 | +3.06% | 275,100 | 66億8333万 | -13.07% | 1766.16 | 3.45 |
| 02/14 | 1,109 | 1,109 | 1,074 | 1,078 | -1.19% | 94,800 | 64億8481万 | -16.24% | 1713.7 | 3.35 |
| 02/13 | 1,120 | 1,140 | 1,090 | 1,091 | -2.59% | 114,500 | 65億6301万 | -15.95% | 1734.37 | 3.39 |
| 02/10 | 1,120 | 1,145 | 1,103 | 1,120 | -5.08% | 180,600 | 67億3747万 | -14.5% | 1780.47 | 3.48 |
| 02/09 | 1,140 | 1,215 | 1,134 | 1,180 | +8.26% | 341,900 | 70億9840万 | -10.81% | 1875.85 | 3.67 |
| 02/08 | 1,095 | 1,108 | 1,066 | 1,090 | 0% | 119,300 | 65億5700万 | -18.35% | 1732.78 | 3.39 |
| 02/07 | 1,111 | 1,140 | 1,090 | 1,090 | -4.47% | 123,700 | 65億5700万 | -18.54% | 1732.78 | 3.39 |
| 02/06 | 1,135 | 1,158 | 1,092 | 1,141 | +0.09% | 166,000 | 68億6379万 | -14.79% | 1813.85 | 3.54 |
| 02/03 | 1,185 | 1,185 | 1,121 | 1,140 | -3.8% | 115,100 | 68億5778万 | -14.61% | 1812.26 | 3.54 |
| 02/02 | 1,220 | 1,223 | 1,181 | 1,185 | -0.67% | 125,700 | 71億2848万 | -10.77% | 1883.8 | 3.68 |
| 02/01 | 1,269 | 1,269 | 1,150 | 1,193 | -8.58% | 461,600 | 71億7661万 | -9.55% | 1896.52 | 3.71 |
| 01/31 | 1,350 | 1,352 | 1,300 | 1,305 | -3.26% | 219,400 | 78億5035万 | -0.23% | 2074.56 | 4.05 |
| 01/30 | 1,372 | 1,381 | 1,315 | 1,349 | -1.1% | 277,800 | 81億1504万 | +4.41% | 2144.51 | 4.19 |
| 01/27 | 1,460 | 1,461 | 1,351 | 1,364 | -9.55% | 498,000 | 82億527万 | +6.73% | 2168.35 | 4.24 |
| 01/26 | 1,600 | 1,628 | 1,485 | 1,508 | -3.64% | 956,400 | 90億7152万 | +19.3% | 2397.27 | 4.69 |
| 01/25 | 1,441 | 1,565 | 1,410 | 1,565 | +10.37% | 1,025,900 | 94億1441万 | +25.91% | 2487.88 | 4.86 |
| 01/24 | 1,426 | 1,486 | 1,402 | 1,418 | -1.87% | 391,400 | 85億3012万 | +16.42% | 2254.2 | 4.41 |
| 01/23 | 1,360 | 1,450 | 1,350 | 1,445 | +7.36% | 415,700 | 86億9254万 | +20.82% | 2297.12 | 4.49 |
| 01/20 | 1,372 | 1,395 | 1,345 | 1,346 | -2.82% | 176,200 | 80億9699万 | +14.75% | 2139.74 | 4.18 |
| 01/19 | 1,392 | 1,436 | 1,368 | 1,385 | +1.32% | 258,000 | 83億3160万 | +20.12% | 2201.74 | 4.3 |
| 01/18 | 1,440 | 1,440 | 1,331 | 1,367 | -1.44% | 432,700 | 82億2332万 | +20.87% | 2173.12 | 4.25 |
| 01/17 | 1,294 | 1,429 | 1,251 | 1,387 | +4.76% | 505,900 | 83億4363万 | +24.95% | 2204.92 | 4.31 |
| 01/16 | 1,356 | 1,394 | 1,315 | 1,324 | -2.65% | 151,600 | 79億6465万 | +21.02% | 2104.77 | 4.11 |
| 01/13 | 1,390 | 1,401 | 1,326 | 1,360 | -3% | 341,400 | 81億8121万 | +26.63% | 2162 | 4.23 |
| 01/12 | 1,364 | 1,440 | 1,351 | 1,402 | +4.01% | 815,900 | 84億3387万 | +32.51% | 2228.76 | 4.36 |
| 01/11 | 1,305 | 1,420 | 1,265 | 1,348 | +0.6% | 1,438,900 | 81億902万 | +29.62% | 2142.92 | 4.19 |
| 01/10 | 1,335 | 1,410 | 1,305 | 1,340 | -4.83% | 923,300 | 80億6090万 | +30.48% | 2130.2 | 4.16 |
| 01/06 | 1,504 | 1,690 | 1,408 | 1,408 | -2.49% | 2,879,400 | 84億6996万 | +39.13% | 2238.3 | 4.37 |
| 01/05 | 1,500 | 1,605 | 1,383 | 1,444 | -1.9% | 3,963,400 | 86億8652万 | +44.98% | 2295.53 | 4.49 |
| 01/04 | 1,330 | 1,472 | 1,292 | 1,472 | +25.6% | 1,910,200 | 88億5496万 | +50.82% | 2340.04 | 4.57 |
| 2016 |
| 12/30 | 1,200 | 1,330 | 1,133 | 1,172 | +5.02% | 1,702,400 | 70億5028万 | +23.37% | 1863.13 | 3.64 |
| 12/29 | 1,066 | 1,234 | 1,032 | 1,116 | +8.24% | 1,402,100 | 67億1340万 | +19.1% | 1774.11 | 3.47 |
| 12/28 | 1,000 | 1,050 | 956 | 1,031 | +5.74% | 185,400 | 62億208万 | +11.22% | 1638.98 | 3.2 |
| 12/27 | 979 | 1,048 | 964 | 975 | +1.46% | 198,900 | 58億6521万 | +6.67% | 1549.96 | 3.03 |
| 12/26 | 888 | 996 | 888 | 961 | +7.02% | 111,100 | 57億8099万 | +6.78% | 1527.7 | 2.99 |
| 12/22 | 909 | 932 | 897 | 898 | -2.5% | 51,700 | 54億200万 | +1.47% | 1427.55 | 2.79 |
| 12/21 | 1,000 | 1,014 | 887 | 921 | -7.44% | 104,300 | 55億4036万 | +5.38% | 1464.12 | 2.86 |
| 12/20 | 1,003 | 1,020 | 973 | 995 | -0.8% | 79,600 | 59億8552万 | +15.56% | 1581.75 | 3.09 |
| 12/19 | 995 | 1,090 | 985 | 1,003 | +0.3% | 321,600 | 60億3364万 | +18.7% | 1594.47 | 3.12 |
| 12/16 | 940 | 1,000 | 931 | 1,000 | +7.64% | 259,900 | 60億1560万 | +20.77% | 1589.7 | 3.11 |
| 12/15 | 875 | 948 | 867 | 929 | +8.02% | 297,800 | 55億8849万 | +14.55% | 1476.83 | 2.89 |
| 12/14 | 881 | 898 | 842 | 860 | -2.38% | 76,500 | 51億7341万 | +7.9% | 1367.14 | 2.67 |
| 12/13 | 854 | 885 | 805 | 881 | +4.76% | 128,200 | 52億9974万 | +11.94% | 1400.53 | 2.74 |
| 12/12 | 840 | 853 | 795 | 841 | +0.48% | 48,000 | 50億5911万 | +8.24% | 1336.94 | 2.61 |
| 12/09 | 836 | 850 | 809 | 837 | -0.48% | 121,800 | 50億3505万 | +9.13% | 1330.58 | 2.6 |
| 12/08 | 912 | 918 | 841 | 841 | -14.79% | 288,100 | 50億5911万 | +10.95% | 1336.94 | 2.61 |
| 12/07 | 863 | 987 | 863 | 987 | +17.92% | 723,600 | 59億3739万 | +31.78% | 1569.04 | 3.07 |
| 12/06 | 932 | 939 | 831 | 837 | -11.99% | 199,600 | 50億3505万 | +13.88% | 1330.58 | 2.6 |
| 12/05 | 926 | 978 | 926 | 951 | -0.52% | 89,300 | 57億2083万 | +30.81% | 1511.81 | 2.95 |
| 12/02 | 956 | 1,015 | 942 | 956 | -5.63% | 208,400 | 57億5091万 | +33.71% | 1519.76 | 2.97 |
| 12/01 | 990 | 1,088 | 901 | 1,013 | +5.3% | 506,200 | 60億9380万 | +44.51% | 1610.37 | 3.15 |
| 11/30 | 1,039 | 1,150 | 951 | 962 | -4.75% | 770,600 | 57億8700万 | +40.44% | 1529.29 | 2.99 |
| 11/29 | 967 | 1,047 | 916 | 1,010 | +5.65% | 865,100 | 60億7575万 | +50.52% | 1605.6 | 3.14 |
| 11/28 | 890 | 956 | 865 | 956 | +18.61% | 361,900 | 57億5091万 | +45.95% | 1519.76 | 2.97 |
| 11/25 | 925 | 925 | 802 | 806 | -6.93% | 224,500 | 48億4857万 | +25.74% | 1281.3 | 2.5 |
| 11/24 | 860 | 937 | 831 | 866 | +0.7% | 616,000 | 52億950万 | +36.59% | 1376.68 | 2.69 |
| 11/22 | 845 | 860 | 815 | 860 | +21.13% | 276,800 | 51億7341万 | +38.04% | 1367.14 | 2.67 |
| 11/21 | 603 | 710 | 600 | 710 | +16.39% | 43,200 | 42億7107万 | +15.82% | 1128.69 | 2.21 |
| 11/18 | 603 | 610 | 603 | 610 | +0.49% | 4,400 | 36億6951万 | +0.16% | 969.72 | 1.9 |
| 11/17 | 615 | 615 | 602 | 607 | -0.82% | 4,200 | 36億5146万 | -0.33% | 964.95 | 1.89 |
| 11/16 | 602 | 615 | 595 | 612 | +3.38% | 19,800 | 36億8154万 | +0.49% | 972.9 | 1.9 |
| 11/15 | 586 | 599 | 581 | 592 | -0.67% | 9,000 | 35億6123万 | -2.79% | 941.1 | 1.84 |
| 11/14 | 574 | 600 | 574 | 596 | +4.01% | 10,300 | 35億8529万 | -2.3% | 947.46 | 1.85 |
| 11/11 | 580 | 587 | 573 | 573 | -1.72% | 5,400 | 34億4693万 | -6.07% | 910.9 | 1.78 |
| 11/10 | 585 | 600 | 580 | 583 | -0.34% | 17,800 | 35億709万 | -4.74% | 926.8 | 1.81 |
| 11/09 | 612 | 612 | 560 | 585 | -4.26% | 27,500 | 35億1912万 | -4.57% | 929.98 | 1.82 |
| 11/08 | 614 | 614 | 608 | 611 | 0% | 9,300 | 36億7553万 | -0.49% | 971.31 | 1.9 |
| 11/07 | 609 | 613 | 607 | 611 | +0.49% | 15,700 | 36億7553万 | -0.33% | 971.31 | 1.9 |
| 11/04 | 603 | 614 | 603 | 608 | -0.98% | 21,200 | 36億5748万 | -0.82% | 966.54 | 1.89 |
