PER
2016/09/27～2017/02/22
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 |
|---|
| 2024 | 4/1, 株式分割 1→5 |
| 2017 |
| 02/22 | 686 | 686 | 673 | 676 | -1.31% | 2,535,000 | 7110億9522万 | -2.31% | 27.42 | 2.72 |
| 02/21 | 679 | 686 | 679 | 685 | +0.88% | 2,000,000 | 7205億6246万 | -1.15% | 27.78 | 2.76 |
| 02/20 | 679 | 680 | 675 | 679 | -0.15% | 2,305,000 | 7142億5097万 | -2.3% | 27.54 | 2.73 |
| 02/17 | 681 | 681 | 676 | 680 | -1.02% | 2,420,000 | 7153億288万 | -2.3% | 27.58 | 2.74 |
| 02/16 | 686 | 689 | 682 | 687 | +0.73% | 2,440,000 | 7226億6629万 | -1.72% | 27.86 | 2.76 |
| 02/15 | 687 | 688 | 681 | 682 | +0.59% | 2,080,000 | 7174億671万 | -2.57% | 27.66 | 2.74 |
| 02/14 | 687 | 690 | 677 | 678 | -1.74% | 3,135,000 | 7131億9905万 | -3.56% | 27.5 | 2.73 |
| 02/13 | 690 | 696 | 686 | 690 | +1.02% | 2,665,000 | 7258億2204万 | -2.27% | 27.98 | 2.78 |
| 02/10 | 680 | 685 | 671 | 683 | +2.4% | 4,845,000 | 7184億5863万 | -3.53% | 27.7 | 2.75 |
| 02/09 | 669 | 670 | 661 | 667 | 0% | 2,690,000 | 7016億2797万 | -6.19% | 27.05 | 2.68 |
| 02/08 | 670 | 673 | 663 | 667 | -0.3% | 2,725,000 | 7016億2797万 | -6.71% | 27.05 | 2.68 |
| 02/07 | 671 | 671 | 661 | 669 | -0.74% | 4,110,000 | 7037億3181万 | -6.82% | 27.13 | 2.69 |
| 02/06 | 687 | 690 | 670 | 674 | -5.6% | 8,685,000 | 7089億9139万 | -6.52% | 27.34 | 2.71 |
| 02/03 | 705 | 717 | 705 | 714 | +0.85% | 3,655,000 | 7510億6803万 | -1.38% | 28.96 | 2.87 |
| 02/02 | 723 | 724 | 706 | 708 | -2.48% | 4,235,000 | 7447億5653万 | -2.34% | 28.71 | 2.85 |
| 02/01 | 720 | 730 | 712 | 726 | +2.11% | 4,725,000 | 7636億9102万 | -0.14% | 29.44 | 2.92 |
| 01/31 | 703 | 715 | 703 | 711 | +0.28% | 4,275,000 | 7479億1228万 | -2.34% | 28.84 | 2.86 |
| 01/30 | 708 | 710 | 701 | 709 | 0% | 2,195,000 | 7458億845万 | -2.88% | 28.76 | 2.85 |
| 01/27 | 704 | 713 | 704 | 709 | +1.14% | 3,800,000 | 7458億845万 | -3.01% | 28.76 | 2.85 |
| 01/26 | 696 | 701 | 690 | 701 | +1.59% | 3,450,000 | 7373億9312万 | -4.37% | 28.43 | 2.82 |
| 01/25 | 698 | 701 | 682 | 690 | -0.29% | 2,920,000 | 7258億2204万 | -6.12% | 27.98 | 2.78 |
| 01/24 | 697 | 702 | 690 | 692 | -1% | 3,560,000 | 7279億2587万 | -6.11% | 28.07 | 2.78 |
| 01/23 | 706 | 706 | 699 | 699 | -2.51% | 3,025,000 | 7352億8929万 | -5.28% | 28.35 | 2.81 |
| 01/20 | 710 | 719 | 708 | 717 | +0.84% | 2,645,000 | 7542億2377万 | -3.24% | 29.08 | 2.88 |
| 01/19 | 710 | 721 | 708 | 711 | +0.42% | 3,030,000 | 7479億1228万 | -4.18% | 28.84 | 2.86 |
| 01/18 | 717 | 717 | 702 | 708 | -0.56% | 3,270,000 | 7447億5653万 | -4.58% | 28.71 | 2.85 |
| 01/17 | 733 | 733 | 711 | 712 | -2.2% | 2,690,000 | 7489億6419万 | -4.04% | 28.88 | 2.86 |
| 01/16 | 732 | 734 | 726 | 728 | -0.95% | 2,250,000 | 7657億9485万 | -1.75% | 29.53 | 2.93 |
| 01/13 | 734 | 740 | 730 | 735 | +0.41% | 3,115,000 | 7731億5826万 | -0.54% | 29.81 | 2.96 |
| 01/12 | 743 | 743 | 731 | 732 | -1.35% | 2,400,000 | 7700億251万 | -0.68% | 29.69 | 2.95 |
| 01/11 | 751 | 751 | 739 | 742 | -0.8% | 1,985,000 | 7805億2167万 | +0.82% | 30.09 | 2.99 |
| 01/10 | 752 | 756 | 744 | 748 | -1.32% | 4,100,000 | 7868億3317万 | +1.77% | 30.34 | 3.01 |
| 01/06 | 756 | 760 | 752 | 758 | +0.66% | 2,500,000 | 7973億5233万 | +3.41% | 30.74 | 3.05 |
| 01/05 | 756 | 760 | 751 | 753 | -0.66% | 2,160,000 | 7920億9275万 | +3.15% | 30.54 | 3.03 |
| 01/04 | 750 | 762 | 748 | 758 | +1.34% | 3,470,000 | 7973億5233万 | +4.12% | 30.74 | 3.05 |
| 2016 |
| 12/30 | 745 | 751 | 738 | 748 | +0.81% | 2,405,000 | 7868億3317万 | +3.17% | 30.34 | 3.01 |
| 12/29 | 745 | 749 | 740 | 742 | -0.67% | 2,900,000 | 7805億2167万 | +2.63% | 30.09 | 2.99 |
| 12/28 | 753 | 753 | 746 | 747 | -0.27% | 1,790,000 | 7857億8125万 | +3.61% | 30.3 | 3.01 |
| 12/27 | 754 | 757 | 748 | 749 | -0.53% | 2,255,000 | 7878億8509万 | +4.17% | 30.38 | 3.01 |
| 12/26 | 746 | 757 | 742 | 753 | +0.53% | 2,225,000 | 7920億9275万 | +5.02% | 30.54 | 3.03 |
| 12/22 | 749 | 752 | 743 | 749 | 0% | 3,005,000 | 7878億8509万 | +5.05% | 30.38 | 3.01 |
| 12/21 | 750 | 756 | 747 | 749 | 0% | 3,325,000 | 7878億8509万 | +5.49% | 30.38 | 3.01 |
| 12/20 | 746 | 754 | 746 | 749 | +0.27% | 3,340,000 | 7878億8509万 | +6.09% | 30.38 | 3.01 |
| 12/19 | 742 | 750 | 742 | 747 | 0% | 2,525,000 | 7857億8125万 | +6.41% | 30.3 | 3.01 |
| 12/16 | 745 | 752 | 741 | 747 | +0.54% | 3,520,000 | 7857億8125万 | +6.87% | 30.3 | 3.01 |
| 12/15 | 736 | 750 | 730 | 743 | +0.95% | 3,665,000 | 7815億7359万 | +6.75% | 30.13 | 2.99 |
| 12/14 | 746 | 757 | 732 | 736 | -2.77% | 6,050,000 | 7742億1018万 | +6.36% | 29.85 | 2.96 |
| 12/13 | 750 | 759 | 746 | 757 | +0.53% | 3,670,000 | 7963億41万 | +9.71% | 30.7 | 3.05 |
| 12/12 | 717 | 758 | 716 | 753 | +7.11% | 9,040,000 | 7920億9275万 | +9.61% | 30.54 | 3.03 |
| 12/09 | 709 | 709 | 696 | 703 | 0% | 8,540,000 | 7394億9695万 | +2.78% | 28.51 | 2.83 |
| 12/08 | 693 | 703 | 693 | 703 | +2.03% | 4,090,000 | 7394億9695万 | +2.93% | 28.51 | 2.83 |
| 12/07 | 686 | 690 | 682 | 689 | +0.44% | 3,425,000 | 7247億7013万 | +1.03% | 27.94 | 2.77 |
| 12/06 | 703 | 703 | 685 | 686 | -0.87% | 3,130,000 | 7216億1438万 | +0.73% | 27.82 | 2.76 |
| 12/05 | 700 | 704 | 690 | 692 | -1.14% | 2,870,000 | 7279億2587万 | +1.76% | 28.07 | 2.78 |
| 12/02 | 708 | 710 | 693 | 700 | -1.13% | 4,710,000 | 7363億4120万 | +3.09% | 28.39 | 2.82 |
| 12/01 | 702 | 719 | 701 | 708 | +1.14% | 4,625,000 | 7447億5653万 | +4.42% | 28.72 | 2.85 |
| 11/30 | 699 | 702 | 694 | 700 | +0.86% | 3,765,000 | 7363億4120万 | +3.55% | 28.39 | 2.82 |
| 11/29 | 691 | 697 | 691 | 694 | +0.14% | 3,845,000 | 7300億2971万 | +2.97% | 28.15 | 2.79 |
| 11/28 | 693 | 699 | 692 | 693 | -0.72% | 3,255,000 | 7289億7779万 | +2.97% | 28.11 | 2.79 |
| 11/25 | 696 | 699 | 689 | 698 | +0.29% | 3,530,000 | 7342億3737万 | +4.02% | 28.31 | 2.81 |
| 11/24 | 703 | 703 | 695 | 696 | +0.29% | 3,365,000 | 7321億3354万 | +3.88% | 28.23 | 2.8 |
| 11/22 | 690 | 695 | 688 | 694 | 0% | 3,720,000 | 7300億2971万 | +3.89% | 28.15 | 2.79 |
| 11/21 | 683 | 696 | 683 | 694 | +1.76% | 3,650,000 | 7300億2971万 | +4.2% | 28.15 | 2.79 |
| 11/18 | 676 | 685 | 669 | 682 | +1.64% | 5,730,000 | 7174億671万 | +2.71% | 27.66 | 2.74 |
| 11/17 | 666 | 675 | 666 | 671 | +0.75% | 3,760,000 | 7058億3564万 | +1.21% | 27.21 | 2.7 |
| 11/16 | 658 | 667 | 656 | 666 | +2.15% | 4,270,000 | 7005億7606万 | +0.6% | 27.01 | 2.68 |
| 11/15 | 657 | 659 | 647 | 652 | -0.31% | 3,505,000 | 6858億4923万 | -1.51% | 26.44 | 2.62 |
| 11/14 | 660 | 662 | 653 | 654 | -0.3% | 4,205,000 | 6879億5307万 | -1.21% | 26.53 | 2.63 |
| 11/11 | 682 | 683 | 645 | 656 | -2.67% | 7,160,000 | 6900億5690万 | -0.91% | 26.61 | 2.64 |
| 11/10 | 688 | 689 | 665 | 674 | +3.53% | 5,520,000 | 7089億9139万 | +1.81% | 27.34 | 2.71 |
| 11/09 | 689 | 702 | 649 | 651 | -4.82% | 7,380,000 | 6847億9732万 | -1.51% | 26.4 | 2.62 |
| 11/08 | 692 | 693 | 677 | 684 | -0.58% | 3,770,000 | 7195億1055万 | +3.32% | 27.74 | 2.75 |
| 11/07 | 674 | 689 | 673 | 688 | +2.38% | 4,965,000 | 7237億1821万 | +4.24% | 27.9 | 2.77 |
| 11/04 | 673 | 676 | 667 | 672 | -0.3% | 4,815,000 | 7068億8755万 | +1.97% | 27.26 | 2.7 |
| 11/02 | 673 | 681 | 669 | 674 | -0.44% | 4,675,000 | 7089億9139万 | +2.43% | 27.34 | 2.71 |
| 11/01 | 669 | 678 | 665 | 677 | +1.2% | 3,520,000 | 7121億4713万 | +3.04% | 27.46 | 2.72 |
| 10/31 | 665 | 672 | 664 | 669 | +0.45% | 2,845,000 | 7037億3181万 | +1.98% | 27.13 | 2.69 |
| 10/28 | 665 | 668 | 659 | 666 | +0.45% | 7,100,000 | 7005億7606万 | +1.68% | 27.01 | 2.68 |
| 10/27 | 664 | 669 | 660 | 663 | -0.15% | 2,540,000 | 6974億2031万 | +1.38% | 26.89 | 2.67 |
| 10/26 | 658 | 667 | 658 | 664 | +0.45% | 2,970,000 | 6984億7223万 | +1.68% | 26.93 | 2.67 |
| 10/25 | 662 | 662 | 657 | 661 | 0% | 2,405,000 | 6953億1648万 | +1.38% | 26.81 | 2.66 |
| 10/24 | 659 | 664 | 657 | 661 | +0.76% | 2,660,000 | 6953億1648万 | +1.38% | 26.81 | 2.66 |
| 10/21 | 668 | 668 | 655 | 656 | -1.06% | 2,840,000 | 6900億5690万 | +0.77% | 26.61 | 2.64 |
| 10/20 | 654 | 664 | 652 | 663 | +1.69% | 3,410,000 | 6974億2031万 | +1.84% | 26.89 | 2.67 |
| 10/19 | 649 | 655 | 645 | 652 | +0.77% | 3,115,000 | 6858億4923万 | +0.15% | 26.44 | 2.62 |
| 10/18 | 648 | 651 | 643 | 647 | -0.15% | 2,515,000 | 6805億8965万 | -0.61% | 26.24 | 2.6 |
| 10/17 | 649 | 651 | 642 | 648 | 0% | 2,310,000 | 6816億4157万 | -0.46% | 26.28 | 2.61 |
| 10/14 | 650 | 657 | 647 | 648 | -0.92% | 5,245,000 | 6816億4157万 | -0.61% | 26.28 | 2.61 |
| 10/13 | 661 | 661 | 651 | 654 | -0.76% | 2,040,000 | 6879億5307万 | +0.15% | 26.53 | 2.63 |
| 10/12 | 652 | 665 | 652 | 659 | +0.15% | 3,800,000 | 6932億1265万 | +0.92% | 26.73 | 2.65 |
| 10/11 | 662 | 664 | 653 | 658 | -0.6% | 3,435,000 | 6921億6073万 | +0.77% | 26.69 | 2.65 |
| 10/07 | 657 | 664 | 653 | 662 | +1.38% | 3,795,000 | 6963億6839万 | +1.38% | 26.85 | 2.66 |
| 10/06 | 650 | 658 | 644 | 653 | +0.62% | 3,180,000 | 6869億115万 | 0% | 26.48 | 2.63 |
| 10/05 | 654 | 654 | 644 | 649 | -1.37% | 2,815,000 | 6826億9349万 | -0.76% | 26.32 | 2.61 |
| 10/04 | 666 | 666 | 654 | 658 | -0.45% | 3,500,000 | 6921億6073万 | +0.61% | 26.69 | 2.65 |
| 10/03 | 648 | 664 | 647 | 661 | +2.64% | 3,140,000 | 6953億1648万 | +0.92% | 26.81 | 2.66 |
| 09/30 | 646 | 650 | 641 | 644 | -1.08% | 2,825,000 | 6774億3391万 | -1.68% | 26.12 | 2.59 |
| 09/29 | 650 | 655 | 646 | 651 | +0.15% | 2,195,000 | 6847億9732万 | -0.61% | 26.4 | 2.62 |
| 09/28 | 652 | 654 | 647 | 650 | -1.37% | 2,755,000 | 6837億4540万 | -0.76% | 26.36 | 2.62 |
| 09/27 | 645 | 661 | 639 | 659 | +2.01% | 4,620,000 | 6932億1265万 | +0.61% | 26.73 | 2.65 |
