PER
- 2009年12月30日
- 54.06倍
- 2010年12月30日
- 22.74倍
- 2011年12月30日
- 33.76倍
- 2012年12月28日
- 29.54倍
- 2013年12月30日
- 15.65倍
- 2014年12月30日
- 65.24倍
- 2015年12月30日
- 45.74倍
- 2016年12月30日
- 30.49倍
2016/10/31~2017/03/28
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 | ||||||||||
03/28 | 2,618 | 2,685 | 2,551 | 2,614 | -0.08% | 2,552,700 | 3337億5589万 | -0.31% | 30.94 | 1.39 |
03/27 | 2,700 | 2,702 | 2,605 | 2,616 | -4.04% | 836,100 | 3340億1125万 | +0.15% | 30.96 | 1.39 |
03/24 | 2,753 | 2,769 | 2,693 | 2,726 | -1.3% | 925,200 | 3480億5607万 | +4.85% | 32.26 | 1.45 |
03/23 | 2,729 | 2,770 | 2,713 | 2,762 | +1.17% | 650,600 | 3526億5255万 | +6.89% | 32.69 | 1.47 |
03/22 | 2,740 | 2,784 | 2,727 | 2,730 | -1.44% | 628,700 | 3485億6679万 | +6.35% | 32.31 | 1.46 |
03/21 | 2,734 | 2,779 | 2,733 | 2,770 | +1.35% | 633,500 | 3536億7399万 | +8.58% | 32.78 | 1.48 |
03/17 | 2,728 | 2,743 | 2,721 | 2,733 | -0.07% | 319,500 | 3489億4983万 | +7.9% | 32.34 | 1.46 |
03/16 | 2,712 | 2,750 | 2,710 | 2,735 | -0.22% | 422,700 | 3492億519万 | +8.57% | 32.37 | 1.46 |
03/15 | 2,735 | 2,754 | 2,724 | 2,741 | +0.26% | 544,400 | 3499億7127万 | +9.38% | 32.44 | 1.46 |
03/14 | 2,706 | 2,739 | 2,706 | 2,734 | +0.89% | 400,800 | 3490億7751万 | +9.67% | 32.36 | 1.46 |
03/13 | 2,679 | 2,712 | 2,671 | 2,710 | +0.67% | 364,200 | 3460億1319万 | +9.41% | 32.07 | 1.44 |
03/10 | 2,672 | 2,697 | 2,659 | 2,692 | +2.16% | 526,400 | 3437億1494万 | +9.25% | 31.86 | 1.44 |
03/09 | 2,636 | 2,655 | 2,620 | 2,635 | +0.76% | 345,900 | 3364億3717万 | +7.42% | 31.18 | 1.4 |
03/08 | 2,616 | 2,648 | 2,594 | 2,615 | -0.11% | 592,300 | 3338億8357万 | +7% | 30.95 | 1.39 |
03/07 | 2,581 | 2,630 | 2,574 | 2,618 | +1.55% | 396,700 | 3342億6661万 | +7.38% | 30.98 | 1.4 |
03/06 | 2,571 | 2,588 | 2,560 | 2,578 | +1.1% | 376,200 | 3291億5941万 | +6% | 30.51 | 1.37 |
03/03 | 2,544 | 2,592 | 2,539 | 2,550 | +0.24% | 430,700 | 3255億8436万 | +5.02% | 30.18 | 1.36 |
03/02 | 2,538 | 2,568 | 2,524 | 2,544 | +0.91% | 530,700 | 3248億1828万 | +4.95% | 30.11 | 1.36 |
03/01 | 2,495 | 2,531 | 2,495 | 2,521 | +1.57% | 384,300 | 3218億8164万 | +4.17% | 29.83 | 1.34 |
02/28 | 2,536 | 2,544 | 2,480 | 2,482 | -1.63% | 556,200 | 3169億211万 | +2.69% | 29.37 | 1.32 |
02/27 | 2,493 | 2,540 | 2,493 | 2,523 | -0.2% | 398,000 | 3221億3700万 | +4.47% | 29.86 | 1.35 |
02/24 | 2,476 | 2,529 | 2,464 | 2,528 | +0.4% | 386,400 | 3227億7540万 | +4.81% | 29.92 | 1.35 |
02/23 | 2,463 | 2,526 | 2,460 | 2,518 | +3.24% | 261,300 | 3214億9860万 | +4.48% | 29.8 | 1.34 |
02/22 | 2,445 | 2,452 | 2,421 | 2,439 | -0.04% | 314,800 | 3114億1187万 | +1.29% | 28.86 | 1.3 |
02/21 | 2,357 | 2,446 | 2,356 | 2,440 | +3.52% | 441,900 | 3115億3955万 | +1.33% | 28.88 | 1.3 |
02/20 | 2,314 | 2,370 | 2,312 | 2,357 | +1.42% | 359,000 | 3009億4209万 | -2.08% | 27.89 | 1.26 |
02/17 | 2,316 | 2,334 | 2,294 | 2,324 | -0.3% | 399,200 | 2967億2865万 | -3.61% | 27.5 | 1.24 |
02/16 | 2,331 | 2,344 | 2,296 | 2,331 | +0.09% | 578,300 | 2976億2241万 | -3.6% | 27.59 | 1.24 |
02/15 | 2,354 | 2,379 | 2,320 | 2,329 | +0.13% | 510,500 | 2973億6705万 | -3.92% | 27.56 | 1.24 |
02/14 | 2,360 | 2,380 | 2,323 | 2,326 | +0.09% | 616,100 | 2969億8401万 | -4.32% | 27.53 | 1.24 |
02/13 | 2,390 | 2,394 | 2,316 | 2,324 | -2.52% | 560,600 | 2967億2865万 | -4.68% | 27.5 | 1.24 |
02/10 | 2,416 | 2,427 | 2,371 | 2,384 | -1.12% | 519,500 | 3043億8946万 | -2.65% | 28.21 | 1.27 |
02/09 | 2,401 | 2,423 | 2,393 | 2,411 | +0.17% | 157,100 | 3078億3682万 | -1.83% | 28.53 | 1.29 |
02/08 | 2,355 | 2,418 | 2,355 | 2,407 | +2.95% | 356,300 | 3073億2610万 | -2.27% | 28.49 | 1.28 |
02/07 | 2,350 | 2,360 | 2,278 | 2,338 | -1.89% | 633,600 | 2985億1617万 | -5.34% | 27.67 | 1.25 |
02/06 | 2,422 | 2,425 | 2,370 | 2,383 | -1.2% | 282,400 | 3042億6178万 | -3.87% | 28.2 | 1.27 |
02/03 | 2,425 | 2,454 | 2,407 | 2,412 | -0.33% | 229,600 | 3079億6450万 | -2.98% | 28.54 | 1.29 |
02/02 | 2,476 | 2,478 | 2,410 | 2,420 | -2.22% | 347,300 | 3089億8594万 | -2.89% | 28.64 | 1.29 |
02/01 | 2,425 | 2,475 | 2,410 | 2,475 | +0.65% | 325,100 | 3160億835万 | -0.92% | 29.29 | 1.32 |
01/31 | 2,446 | 2,464 | 2,438 | 2,459 | -0.32% | 231,700 | 3139億6547万 | -1.72% | 29.1 | 1.31 |
01/30 | 2,458 | 2,474 | 2,451 | 2,467 | +0.12% | 159,700 | 3149億8691万 | -1.6% | 29.2 | 1.32 |
01/27 | 2,457 | 2,477 | 2,453 | 2,464 | +0.69% | 228,400 | 3146億387万 | -1.87% | 29.16 | 1.31 |
01/26 | 2,474 | 2,474 | 2,420 | 2,447 | +0.2% | 368,700 | 3124億3331万 | -2.67% | 28.96 | 1.3 |
01/25 | 2,460 | 2,470 | 2,430 | 2,442 | +0.21% | 139,400 | 3117億9491万 | -3.02% | 28.9 | 1.3 |
01/24 | 2,427 | 2,453 | 2,410 | 2,437 | -0.12% | 308,000 | 3111億5651万 | -3.37% | 28.84 | 1.3 |
01/23 | 2,460 | 2,468 | 2,431 | 2,440 | -1.33% | 222,200 | 3115億3955万 | -3.37% | 28.88 | 1.3 |
01/20 | 2,464 | 2,490 | 2,455 | 2,473 | +0.41% | 185,400 | 3157億5299万 | -2.14% | 29.27 | 1.32 |
01/19 | 2,456 | 2,478 | 2,442 | 2,463 | +1.11% | 214,600 | 3144億7619万 | -2.49% | 29.15 | 1.31 |
01/18 | 2,432 | 2,475 | 2,420 | 2,436 | +0.16% | 189,500 | 3110億2883万 | -3.45% | 28.83 | 1.3 |
01/17 | 2,449 | 2,466 | 2,424 | 2,432 | -0.98% | 318,900 | 3105億1811万 | -3.53% | 28.78 | 1.3 |
01/16 | 2,470 | 2,485 | 2,444 | 2,456 | -1.8% | 290,600 | 3135億8243万 | -2.46% | 29.07 | 1.31 |
01/13 | 2,465 | 2,514 | 2,465 | 2,501 | +1.46% | 242,900 | 3193億2804万 | -0.56% | 29.6 | 1.33 |
01/12 | 2,498 | 2,506 | 2,452 | 2,465 | -1.52% | 282,000 | 3147億3155万 | -1.83% | 29.17 | 1.31 |
01/11 | 2,521 | 2,535 | 2,492 | 2,503 | -0.48% | 460,600 | 3195億8340万 | -0.2% | 29.62 | 1.33 |
01/10 | 2,550 | 2,556 | 2,493 | 2,515 | -2.67% | 500,400 | 3211億1556万 | +0.32% | 29.76 | 1.34 |
01/06 | 2,580 | 2,593 | 2,562 | 2,584 | +0.35% | 299,200 | 3299億2549万 | +3.24% | 30.58 | 1.38 |
01/05 | 2,589 | 2,590 | 2,564 | 2,575 | -0.19% | 342,300 | 3287億7637万 | +3.29% | 30.47 | 1.37 |
01/04 | 2,572 | 2,587 | 2,548 | 2,580 | +0.16% | 490,700 | 3294億1477万 | +3.91% | 30.53 | 1.38 |
2016 | ||||||||||
12/30 | 2,568 | 2,583 | 2,548 | 2,576 | +0.55% | 300,300 | 3289億405万 | +4.16% | 30.49 | 1.4 |
12/29 | 2,546 | 2,567 | 2,492 | 2,562 | -0.27% | 270,000 | 3271億1652万 | +4.02% | 30.32 | 1.39 |
12/28 | 2,521 | 2,571 | 2,519 | 2,569 | +0.23% | 148,600 | 3280億1028万 | +4.73% | 30.4 | 1.4 |
12/27 | 2,548 | 2,573 | 2,541 | 2,563 | -0.47% | 388,500 | 3272億4420万 | +4.91% | 30.33 | 1.4 |
12/26 | 2,565 | 2,592 | 2,555 | 2,575 | +0.51% | 256,600 | 3287億7637万 | +5.97% | 30.47 | 1.4 |
12/22 | 2,565 | 2,575 | 2,536 | 2,562 | -0.89% | 319,200 | 3271億1652万 | +5.96% | 30.32 | 1.39 |
12/21 | 2,580 | 2,596 | 2,559 | 2,585 | +0.54% | 297,300 | 3300億5317万 | +7.48% | 30.59 | 1.41 |
12/20 | 2,539 | 2,587 | 2,533 | 2,571 | +1.22% | 283,800 | 3282億6565万 | +7.53% | 30.43 | 1.4 |
12/19 | 2,542 | 2,545 | 2,507 | 2,540 | -0.04% | 293,500 | 3243億756万 | +6.81% | 30.06 | 1.38 |
12/16 | 2,565 | 2,588 | 2,533 | 2,541 | -0.55% | 373,000 | 3244億3524万 | +7.4% | 30.07 | 1.38 |
12/15 | 2,538 | 2,570 | 2,511 | 2,555 | +2.49% | 318,300 | 3262億2276万 | +8.4% | 30.24 | 1.39 |
12/14 | 2,535 | 2,551 | 2,490 | 2,493 | -0.6% | 264,300 | 3183億659万 | +6.31% | 29.5 | 1.36 |
12/13 | 2,460 | 2,533 | 2,450 | 2,508 | +2.53% | 408,000 | 3202億2180万 | +7.41% | 29.68 | 1.37 |
12/12 | 2,395 | 2,459 | 2,383 | 2,446 | +2.73% | 254,100 | 3123億563万 | +5.2% | 28.95 | 1.33 |
12/09 | 2,366 | 2,392 | 2,347 | 2,381 | +0.04% | 231,300 | 3040億642万 | +2.63% | 28.18 | 1.3 |
12/08 | 2,400 | 2,400 | 2,358 | 2,380 | +0.85% | 233,500 | 3038億7874万 | +2.67% | 28.17 | 1.3 |
12/07 | 2,378 | 2,378 | 2,343 | 2,360 | -0.84% | 280,200 | 3013億2513万 | +1.86% | 27.93 | 1.28 |
12/06 | 2,421 | 2,425 | 2,365 | 2,380 | -0.79% | 232,600 | 3038億7874万 | +2.76% | 28.17 | 1.3 |
12/05 | 2,400 | 2,411 | 2,388 | 2,399 | +0.04% | 327,100 | 3063億466万 | +3.67% | 28.39 | 1.31 |
12/02 | 2,446 | 2,456 | 2,389 | 2,398 | -2.72% | 431,300 | 3061億7698万 | +3.72% | 28.38 | 1.31 |
12/01 | 2,430 | 2,489 | 2,409 | 2,465 | +1.99% | 447,400 | 3147億3155万 | +6.76% | 29.17 | 1.34 |
11/30 | 2,359 | 2,419 | 2,352 | 2,417 | +2.89% | 415,800 | 3086億290万 | +5.18% | 28.6 | 1.32 |
11/29 | 2,314 | 2,353 | 2,314 | 2,349 | +1.16% | 214,900 | 2999億2065万 | +2.58% | 27.8 | 1.28 |
11/28 | 2,314 | 2,336 | 2,302 | 2,322 | -0.09% | 145,900 | 2964億7329万 | +1.71% | 27.48 | 1.26 |
11/25 | 2,335 | 2,337 | 2,308 | 2,324 | +0.13% | 177,900 | 2967億2865万 | +2.02% | 27.5 | 1.27 |
11/24 | 2,323 | 2,332 | 2,282 | 2,321 | -0.09% | 201,600 | 2963億4561万 | +2.11% | 27.47 | 1.26 |
11/22 | 2,320 | 2,346 | 2,308 | 2,323 | +0.56% | 198,800 | 2966億97万 | +2.43% | 27.49 | 1.26 |
11/21 | 2,280 | 2,318 | 2,254 | 2,310 | +2.9% | 172,600 | 2949億4113万 | +2.08% | 27.34 | 1.26 |
11/18 | 2,269 | 2,269 | 2,236 | 2,245 | -1.06% | 166,800 | 2866億4192万 | -0.66% | 26.57 | 1.22 |
11/17 | 2,233 | 2,290 | 2,233 | 2,269 | +0.98% | 144,500 | 2897億624万 | +0.53% | 26.85 | 1.24 |
11/16 | 2,245 | 2,259 | 2,213 | 2,247 | +0.81% | 255,300 | 2868億9728万 | -0.31% | 26.59 | 1.22 |
11/15 | 2,280 | 2,280 | 2,212 | 2,229 | -0.93% | 234,500 | 2845億9904万 | -1.02% | 26.38 | 1.21 |
11/14 | 2,256 | 2,296 | 2,243 | 2,250 | +0.76% | 414,700 | 2872億8032万 | -0.04% | 26.63 | 1.23 |
11/11 | 2,325 | 2,325 | 2,220 | 2,233 | -4.04% | 374,800 | 2851億976万 | -0.71% | 26.43 | 1.22 |
11/10 | 2,329 | 2,345 | 2,283 | 2,327 | +4.02% | 328,100 | 2971億1169万 | +3.47% | 27.54 | 1.27 |
11/09 | 2,263 | 2,309 | 2,198 | 2,237 | -0.45% | 524,100 | 2856億2048万 | -0.45% | 26.47 | 1.22 |
11/08 | 2,266 | 2,273 | 2,238 | 2,247 | -1.27% | 202,800 | 2868億9728万 | 0% | 26.59 | 1.22 |
11/07 | 2,300 | 2,306 | 2,250 | 2,276 | -1.04% | 333,100 | 2906億 | +1.43% | 26.94 | 1.24 |
11/04 | 2,304 | 2,319 | 2,278 | 2,300 | -2% | 361,600 | 2936億6433万 | +2.5% | 27.22 | 1.25 |
11/02 | 2,360 | 2,361 | 2,314 | 2,347 | -0.59% | 301,000 | 2996億6529万 | +4.82% | 27.78 | 1.28 |
11/01 | 2,348 | 2,416 | 2,335 | 2,361 | +1.94% | 442,900 | 3014億5281万 | +5.92% | 27.94 | 1.29 |
10/31 | 2,322 | 2,336 | 2,304 | 2,316 | -0.86% | 361,100 | 2957億721万 | +4.51% | 27.41 | 1.26 |
年初来
年度 | 株価 | 出来高 | PER | PBR | 時価総額 | 期末 | ||||
---|---|---|---|---|---|---|---|---|---|---|
高値 | 安値 | 大商い | 高値 | 安値 | 高値 | 安値 | 高値 | 安値 | PER | |
2009年 12月期 | 1,409 3/6 | 1,102 11/13 | 150,300 5/13 | 65.78 | 51.45 | 0.73 | 0.57 | - | - | 54.06倍 12/30 |
2010年 12月期 | 1,263 4/26 | 1,003 10/29 | 237,400 6/25 | 26.45 | 21.01 | 0.65 | 0.52 | 568億3941万 | 451億3850万 | 22.74倍 12/30 |
2011年 12月期 | 1,219 3/24 | 902 3/15 | 436,200 3/24 | 41.9 | 31.01 | 0.63 | 0.47 | 548億5926万 | 405億9315万 | 33.76倍 12/30 |
2012年 12月期 | 1,135 12/17 | 975 1/20 | 582,700 12/18 | 31.34 | 26.92 | 0.59 | 0.5 | 510億7896万 | 438億7840万 | 29.54倍 12/28 |
2013年 12月期 | 2,209 12/30 | 1,070 1/4 | 1,055,600 11/20 | 15.81 | 7.66 | 1.24 | 0.6 | 2692億7484万 | 481億5373万 | 15.65倍 12/30 |
2014年 12月期 | 2,907 7/8 | 1,718 12/16 | 2,854,800 3/20 | 102.47 | 60.56 | 1.63 | 0.97 | 3543億6032万 | 2094億2244万 | 65.24倍 12/30 |
2015年 12月期 | 2,595 4/14 | 1,600 10/21 | 1,933,500 10/9 | 60.77 | 37.47 | 1.42 | 0.88 | 3313億2997万 | 2042億8823万 | 45.74倍 12/30 |
2016年 12月期 | 2,596 12/21 | 1,652 1/21 | 2,436,000 4/27 | 30.72 | 19.55 | 1.38 | 0.88 | 3314億5765万 | 2109億2759万 | 30.49倍 12/30 |