PER
2016/11/01～2017/03/31
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 | 1,506 | 1,530 | 1,506 | 1,530 | +1.19% | 1,000 | 142億6948万 | -0.33% | 11.79 | 0.65 |
| 03/30 | 1,537 | 1,537 | 1,483 | 1,512 | -1.43% | 4,900 | 141億160万 | -1.56% | 11.65 | 0.64 |
| 03/29 | 1,531 | 1,534 | 1,531 | 1,534 | -0.78% | 300 | 143億678万 | -0.2% | 11.82 | 0.65 |
| 03/28 | 1,538 | 1,547 | 1,538 | 1,546 | +0.52% | 1,100 | 144億1870万 | +0.72% | 11.91 | 0.65 |
| 03/27 | 1,535 | 1,538 | 1,535 | 1,538 | +0.2% | 2,200 | 143億4409万 | +0.39% | 11.85 | 0.65 |
| 03/24 | 1,536 | 1,536 | 1,535 | 1,535 | -0.07% | 500 | 143億1611万 | +0.46% | 11.83 | 0.65 |
| 03/23 | 1,524 | 1,536 | 1,524 | 1,536 | +0.39% | 800 | 143億2544万 | +0.72% | 11.83 | 0.65 |
| 03/22 | 1,530 | 1,530 | 1,530 | 1,530 | -0.13% | 1,400 | 142億6948万 | +0.53% | 11.79 | 0.65 |
| 03/21 | 1,528 | 1,532 | 1,528 | 1,532 | +0.92% | 300 | 142億8813万 | +0.79% | 11.8 | 0.65 |
| 03/17 | 1,528 | 1,540 | 1,515 | 1,518 | -0.65% | 3,900 | 141億5756万 | +0.07% | 11.7 | 0.64 |
| 03/16 | 1,522 | 1,528 | 1,521 | 1,528 | +0.13% | 1,200 | 142億5083万 | +0.73% | 11.77 | 0.64 |
| 03/15 | 1,544 | 1,545 | 1,526 | 1,526 | 0% | 1,600 | 142億3217万 | +0.59% | 11.76 | 0.64 |
| 03/14 | 1,546 | 1,546 | 1,526 | 1,526 | -1.42% | 1,000 | 142億3217万 | +0.59% | 11.76 | 0.64 |
| 03/13 | 1,525 | 1,548 | 1,524 | 1,548 | +1.51% | 1,500 | 144億3736万 | +2.11% | 11.93 | 0.65 |
| 03/10 | 1,526 | 1,526 | 1,515 | 1,525 | -0.65% | 2,200 | 142億2285万 | +0.86% | 11.75 | 0.64 |
| 03/09 | 1,526 | 1,535 | 1,526 | 1,535 | -0.26% | 1,100 | 143億1611万 | +1.79% | 11.83 | 0.65 |
| 03/07 | 1,534 | 1,544 | 1,531 | 1,539 | -0.58% | 2,500 | 143億5342万 | +2.4% | 11.86 | 0.65 |
| 03/06 | 1,557 | 1,557 | 1,548 | 1,548 | +1.31% | 1,000 | 144億3736万 | +3.41% | 11.93 | 0.65 |
| 03/03 | 1,523 | 1,530 | 1,522 | 1,528 | -0.65% | 2,100 | 142億5083万 | +2.48% | 11.77 | 0.64 |
| 03/02 | 1,536 | 1,542 | 1,534 | 1,538 | -1.16% | 2,800 | 143億4409万 | +3.5% | 11.85 | 0.65 |
| 03/01 | 1,555 | 1,556 | 1,530 | 1,556 | +0.06% | 2,600 | 145億1197万 | +5.06% | 11.99 | 0.66 |
| 02/28 | 1,560 | 1,565 | 1,529 | 1,555 | -0.32% | 2,800 | 145億264万 | +5.42% | 11.98 | 0.66 |
| 02/27 | 1,521 | 1,560 | 1,520 | 1,560 | +2.97% | 4,900 | 145億4927万 | +6.19% | 12.02 | 0.66 |
| 02/24 | 1,502 | 1,537 | 1,502 | 1,515 | -1.5% | 3,500 | 141億2958万 | +3.63% | 11.67 | 0.64 |
| 02/23 | 1,551 | 1,551 | 1,538 | 1,538 | -0.65% | 1,000 | 143億4409万 | +5.85% | 11.85 | 0.65 |
| 02/22 | 1,521 | 1,549 | 1,520 | 1,548 | +0.39% | 2,700 | 144億3736万 | +7.13% | 11.93 | 0.65 |
| 02/21 | 1,499 | 1,543 | 1,499 | 1,542 | +3.21% | 8,300 | 143億8140万 | +7.46% | 11.88 | 0.65 |
| 02/20 | 1,453 | 1,494 | 1,453 | 1,494 | +2.75% | 3,100 | 139億3373万 | +4.92% | 11.51 | 0.63 |
| 02/17 | 1,440 | 1,468 | 1,434 | 1,454 | +0.28% | 3,600 | 135億6067万 | +2.68% | 11.2 | 0.61 |
| 02/16 | 1,462 | 1,462 | 1,441 | 1,450 | -0.34% | 400 | 135億2336万 | +2.91% | 11.17 | 0.61 |
| 02/15 | 1,455 | 1,485 | 1,450 | 1,455 | -0.55% | 5,200 | 135億6999万 | +3.78% | 11.21 | 0.61 |
| 02/14 | 1,472 | 1,472 | 1,456 | 1,463 | -0.48% | 800 | 136億4461万 | +4.72% | 11.27 | 0.62 |
| 02/13 | 1,485 | 1,490 | 1,450 | 1,470 | -0.47% | 3,000 | 137億989万 | +5.68% | 11.33 | 0.62 |
| 02/10 | 1,508 | 1,508 | 1,467 | 1,477 | -2.19% | 4,800 | 137億7518万 | +6.64% | 11.38 | 0.62 |
| 02/09 | 1,516 | 1,516 | 1,510 | 1,510 | -0.4% | 1,300 | 140億8295万 | +9.58% | 11.63 | 0.64 |
| 02/08 | 1,515 | 1,530 | 1,515 | 1,516 | -1.88% | 2,900 | 141億3891万 | +10.58% | 11.68 | 0.64 |
| 02/07 | 1,483 | 1,580 | 1,483 | 1,545 | +4.32% | 13,100 | 144億938万 | +13.35% | 11.9 | 0.65 |
| 02/06 | 1,488 | 1,496 | 1,473 | 1,481 | +2.07% | 9,500 | 138億1248万 | +9.3% | 11.41 | 0.62 |
| 02/03 | 1,440 | 1,452 | 1,427 | 1,451 | +1.11% | 5,100 | 135億3269万 | +7.8% | 11.18 | 0.61 |
| 02/02 | 1,431 | 1,435 | 1,414 | 1,435 | +1.56% | 6,500 | 133億8347万 | +7.17% | 11.06 | 0.61 |
| 02/01 | 1,425 | 1,425 | 1,393 | 1,413 | +1.44% | 900 | 131億7828万 | +6.08% | 10.89 | 0.6 |
| 01/31 | 1,399 | 1,428 | 1,393 | 1,393 | +0.22% | 4,400 | 129億9175万 | +5.05% | 10.73 | 0.59 |
| 01/30 | 1,410 | 1,410 | 1,388 | 1,390 | -1.42% | 300 | 129億6377万 | +5.3% | 10.71 | 0.59 |
| 01/27 | 1,410 | 1,419 | 1,380 | 1,410 | 0% | 3,500 | 131億5030万 | +7.31% | 10.86 | 0.59 |
| 01/26 | 1,415 | 1,415 | 1,373 | 1,410 | +0.71% | 5,400 | 131億5030万 | +7.96% | 10.86 | 0.59 |
| 01/25 | 1,435 | 1,435 | 1,397 | 1,400 | -0.64% | 2,900 | 130億5704万 | +7.78% | 10.79 | 0.59 |
| 01/24 | 1,400 | 1,428 | 1,400 | 1,409 | +2.1% | 11,200 | 131億4098万 | +9.06% | 10.86 | 0.59 |
| 01/23 | 1,333 | 1,396 | 1,330 | 1,380 | +6.07% | 7,900 | 128億7051万 | +7.48% | 10.63 | 0.58 |
| 01/20 | 1,321 | 1,321 | 1,301 | 1,301 | -1.21% | 600 | 121億3372万 | +1.8% | 10.02 | 0.55 |
| 01/19 | 1,315 | 1,318 | 1,306 | 1,317 | +1.31% | 5,000 | 122億8294万 | +3.38% | 10.15 | 0.56 |
| 01/18 | 1,312 | 1,312 | 1,291 | 1,300 | +1.17% | 2,900 | 121億2439万 | +2.36% | 10.02 | 0.55 |
| 01/17 | 1,269 | 1,285 | 1,269 | 1,285 | +0.08% | 2,400 | 119億8450万 | +1.5% | 9.9 | 0.54 |
| 01/16 | 1,275 | 1,305 | 1,266 | 1,284 | +0.94% | 2,200 | 119億7517万 | +1.58% | 9.89 | 0.54 |
| 01/13 | 1,276 | 1,297 | 1,268 | 1,272 | -1.01% | 700 | 118億6325万 | +0.87% | 9.8 | 0.54 |
| 01/12 | 1,301 | 1,320 | 1,280 | 1,285 | -2.8% | 2,300 | 119億8450万 | +2.07% | 9.9 | 0.54 |
| 01/11 | 1,322 | 1,322 | 1,250 | 1,322 | +0.84% | 3,200 | 123億2958万 | +5.17% | 10.19 | 0.56 |
| 01/10 | 1,320 | 1,320 | 1,311 | 1,311 | -0.68% | 1,300 | 122億2698万 | +4.55% | 10.1 | 0.55 |
| 01/06 | 1,340 | 1,340 | 1,320 | 1,320 | +0.38% | 4,700 | 123億1092万 | +5.52% | 10.17 | 0.56 |
| 01/05 | 1,320 | 1,355 | 1,311 | 1,315 | -0.38% | 4,800 | 122億6429万 | +5.45% | 10.13 | 0.55 |
| 01/04 | 1,316 | 1,320 | 1,316 | 1,320 | -0.83% | 300 | 123億1092万 | +6.28% | 10.17 | 0.56 |
| 2016 |
| 12/30 | 1,331 | 1,354 | 1,293 | 1,331 | 0% | 5,300 | 124億1351万 | +7.51% | 10.25 | 0.56 |
| 12/29 | 1,250 | 1,334 | 1,250 | 1,331 | +4.64% | 7,200 | 124億1351万 | +7.95% | 10.25 | 0.56 |
| 12/28 | 1,266 | 1,278 | 1,245 | 1,272 | +0.55% | 2,600 | 118億6325万 | +3.5% | 9.8 | 0.54 |
| 12/27 | 1,250 | 1,265 | 1,250 | 1,265 | +0.16% | 6,500 | 117億9797万 | +3.1% | 9.75 | 0.53 |
| 12/26 | 1,253 | 1,274 | 1,253 | 1,263 | +0.8% | 4,000 | 117億7931万 | +3.1% | 9.73 | 0.53 |
| 12/22 | 1,250 | 1,253 | 1,250 | 1,253 | +0.56% | 1,400 | 116億8605万 | +2.45% | 9.65 | 0.53 |
| 12/21 | 1,246 | 1,246 | 1,245 | 1,246 | +0.65% | 2,400 | 116億2076万 | +1.96% | 9.6 | 0.53 |
| 12/20 | 1,235 | 1,240 | 1,235 | 1,238 | +0.65% | 2,800 | 115億4615万 | +1.39% | 9.54 | 0.52 |
| 12/19 | 1,240 | 1,240 | 1,219 | 1,230 | +0.16% | 1,400 | 114億7154万 | +0.82% | 9.48 | 0.52 |
| 12/16 | 1,220 | 1,242 | 1,220 | 1,228 | +0.16% | 3,200 | 114億5289万 | +0.82% | 9.46 | 0.52 |
| 12/14 | 1,229 | 1,237 | 1,211 | 1,226 | +0.82% | 2,300 | 114億3423万 | +0.74% | 9.45 | 0.52 |
| 12/13 | 1,215 | 1,220 | 1,215 | 1,216 | +0.08% | 1,800 | 113億4097万 | 0% | 9.37 | 0.51 |
| 12/12 | 1,233 | 1,233 | 1,212 | 1,215 | +0.25% | 1,700 | 113億3164万 | -0.16% | 9.36 | 0.51 |
| 12/09 | 1,200 | 1,212 | 1,194 | 1,212 | +1% | 3,100 | 113億366万 | -0.49% | 9.34 | 0.51 |
| 12/08 | 1,190 | 1,200 | 1,190 | 1,200 | -1.64% | 1,600 | 111億9175万 | -1.64% | 9.25 | 0.51 |
| 12/07 | 1,238 | 1,238 | 1,220 | 1,220 | -0.25% | 2,100 | 113億7828万 | -0.16% | 9.4 | 0.51 |
| 12/06 | 1,237 | 1,237 | 1,223 | 1,223 | +0.16% | 700 | 114億626万 | 0% | 9.42 | 0.52 |
| 12/05 | 1,238 | 1,238 | 1,221 | 1,221 | +0.08% | 700 | 113億8760万 | -0.16% | 9.41 | 0.52 |
| 12/02 | 1,230 | 1,230 | 1,213 | 1,220 | -0.81% | 1,900 | 113億7828万 | -0.33% | 9.4 | 0.51 |
| 12/01 | 1,235 | 1,235 | 1,207 | 1,230 | -0.4% | 5,700 | 114億7154万 | +0.33% | 9.48 | 0.52 |
| 11/30 | 1,235 | 1,235 | 1,225 | 1,235 | 0% | 1,400 | 115億1817万 | +0.65% | 9.52 | 0.52 |
| 11/29 | 1,229 | 1,240 | 1,223 | 1,235 | +0.98% | 4,000 | 115億1817万 | +0.57% | 9.52 | 0.52 |
| 11/28 | 1,224 | 1,224 | 1,210 | 1,223 | +1.49% | 1,200 | 114億626万 | -0.41% | 9.42 | 0.52 |
| 11/25 | 1,200 | 1,205 | 1,200 | 1,205 | -1.07% | 1,200 | 112億3838万 | -1.87% | 9.28 | 0.51 |
| 11/24 | 1,212 | 1,218 | 1,212 | 1,218 | +0.58% | 900 | 113億5962万 | -0.81% | 9.38 | 0.51 |
| 11/22 | 1,212 | 1,212 | 1,182 | 1,211 | -0.33% | 4,100 | 112億9434万 | -1.3% | 9.33 | 0.51 |
| 11/21 | 1,224 | 1,224 | 1,214 | 1,215 | -0.16% | 500 | 113億3164万 | -0.98% | 9.36 | 0.51 |
| 11/18 | 1,216 | 1,222 | 1,216 | 1,217 | -1.06% | 3,400 | 113億5030万 | -0.65% | 9.38 | 0.51 |
| 11/17 | 1,210 | 1,230 | 1,207 | 1,230 | +0.82% | 2,100 | 114億7154万 | +0.57% | 9.48 | 0.52 |
| 11/16 | 1,205 | 1,222 | 1,205 | 1,220 | 0% | 800 | 113億7828万 | -0.08% | 9.4 | 0.51 |
| 11/15 | 1,208 | 1,228 | 1,208 | 1,220 | +0.91% | 3,000 | 113億7828万 | 0% | 9.4 | 0.51 |
| 11/14 | 1,208 | 1,228 | 1,204 | 1,209 | -0.25% | 2,300 | 112億7569万 | -0.74% | 9.31 | 0.51 |
| 11/11 | 1,200 | 1,213 | 1,200 | 1,212 | +1.08% | 2,200 | 113億366万 | -0.33% | 9.34 | 0.51 |
| 11/10 | 1,213 | 1,230 | 1,199 | 1,199 | +0.84% | 2,500 | 111億8242万 | -1.32% | 9.24 | 0.51 |
| 11/09 | 1,188 | 1,203 | 1,111 | 1,189 | -1.41% | 8,400 | 110億8916万 | -2.14% | 9.16 | 0.5 |
| 11/08 | 1,219 | 1,239 | 1,206 | 1,206 | -2.35% | 9,200 | 112億4771万 | -0.74% | 9.29 | 0.51 |
| 11/07 | 1,270 | 1,289 | 1,215 | 1,235 | -1.36% | 11,400 | 115億1817万 | +1.65% | 9.52 | 0.52 |
| 11/04 | 1,245 | 1,258 | 1,239 | 1,252 | +0.4% | 6,600 | 116億7672万 | +3.13% | 9.65 | 0.53 |
| 11/02 | 1,257 | 1,280 | 1,243 | 1,247 | -0.8% | 3,100 | 116億3009万 | +2.97% | 9.61 | 0.53 |
| 11/01 | 1,251 | 1,278 | 1,251 | 1,257 | +0.8% | 3,000 | 117億2336万 | +4.23% | 9.68 | 0.53 |
