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 | 2,105 | 2,116 | 2,070 | 2,070 | -1.52% | 11,800 | 238億6378万 | -2.91% | 18.27 | 0.94 |
03/30 | 2,121 | 2,122 | 2,092 | 2,102 | -1.04% | 9,800 | 242億3269万 | -1.45% | 18.56 | 0.96 |
03/29 | 2,125 | 2,125 | 2,099 | 2,124 | -1.67% | 19,900 | 244億8632万 | -0.42% | 18.75 | 0.97 |
03/28 | 2,157 | 2,160 | 2,152 | 2,160 | +0.23% | 30,900 | 249億134万 | +1.31% | 19.07 | 0.98 |
03/27 | 2,154 | 2,155 | 2,150 | 2,155 | +0.23% | 9,600 | 248億4370万 | +1.22% | 19.03 | 0.98 |
03/24 | 2,145 | 2,150 | 2,143 | 2,150 | +0.37% | 10,400 | 247億8606万 | +1.08% | 18.98 | 0.98 |
03/23 | 2,136 | 2,142 | 2,130 | 2,142 | +0.23% | 6,000 | 246億9383万 | +0.85% | 18.91 | 0.98 |
03/22 | 2,145 | 2,146 | 2,137 | 2,137 | -0.51% | 11,600 | 246億3619万 | +0.71% | 18.87 | 0.97 |
03/21 | 2,145 | 2,150 | 2,145 | 2,148 | +0.19% | 6,100 | 247億6300万 | +1.32% | 18.96 | 0.98 |
03/17 | 2,143 | 2,144 | 2,135 | 2,144 | +0.05% | 5,400 | 247億1688万 | +1.28% | 18.93 | 0.98 |
03/16 | 2,135 | 2,144 | 2,131 | 2,143 | +0.05% | 8,900 | 247億536万 | +1.32% | 18.92 | 0.98 |
03/15 | 2,143 | 2,144 | 2,135 | 2,142 | -0.05% | 6,300 | 246億9383万 | +1.42% | 18.91 | 0.98 |
03/14 | 2,144 | 2,144 | 2,136 | 2,143 | -0.05% | 4,200 | 247億536万 | +1.61% | 18.92 | 0.98 |
03/13 | 2,140 | 2,145 | 2,136 | 2,144 | +0.37% | 5,700 | 247億1688万 | +1.8% | 18.93 | 0.98 |
03/10 | 2,127 | 2,137 | 2,127 | 2,136 | +0.75% | 12,700 | 246億2466万 | +1.57% | 18.86 | 0.97 |
03/09 | 2,124 | 2,124 | 2,118 | 2,120 | -0.19% | 5,600 | 244億4020万 | +0.9% | 18.72 | 0.97 |
03/08 | 2,134 | 2,134 | 2,115 | 2,124 | -0.47% | 6,600 | 244億8632万 | +1.19% | 18.75 | 0.97 |
03/07 | 2,134 | 2,138 | 2,126 | 2,134 | 0% | 4,600 | 246億160万 | +1.72% | 18.84 | 0.97 |
03/06 | 2,134 | 2,140 | 2,128 | 2,134 | 0% | 5,800 | 246億160万 | +1.81% | 18.84 | 0.97 |
03/03 | 2,128 | 2,135 | 2,126 | 2,134 | +0.23% | 4,300 | 246億160万 | +1.91% | 18.84 | 0.97 |
03/02 | 2,127 | 2,129 | 2,117 | 2,129 | +0.09% | 3,700 | 245億4396万 | +1.77% | 18.8 | 0.97 |
03/01 | 2,121 | 2,127 | 2,115 | 2,127 | +0.28% | 6,300 | 245億2090万 | +1.77% | 18.78 | 0.97 |
02/28 | 2,119 | 2,125 | 2,119 | 2,121 | +0.09% | 8,900 | 244億5173万 | +1.58% | 18.73 | 0.97 |
02/27 | 2,121 | 2,124 | 2,114 | 2,119 | +0.43% | 8,600 | 244億2867万 | +1.58% | 18.71 | 0.97 |
02/24 | 2,100 | 2,111 | 2,100 | 2,110 | +0.29% | 9,300 | 243億2492万 | +1.25% | 18.63 | 0.96 |
02/23 | 2,097 | 2,104 | 2,094 | 2,104 | +0.33% | 5,500 | 242億5575万 | +1.01% | 18.58 | 0.96 |
02/22 | 2,099 | 2,099 | 2,092 | 2,097 | +0.1% | 2,000 | 241億7505万 | +0.72% | 18.51 | 0.96 |
02/21 | 2,098 | 2,100 | 2,091 | 2,095 | -0.19% | 4,300 | 241億5199万 | +0.67% | 18.5 | 0.96 |
02/20 | 2,095 | 2,100 | 2,092 | 2,099 | +0.24% | 5,400 | 241億9811万 | +0.91% | 18.53 | 0.96 |
02/17 | 2,081 | 2,095 | 2,075 | 2,094 | +0.38% | 4,700 | 241億4046万 | +0.72% | 18.49 | 0.95 |
02/16 | 2,076 | 2,088 | 2,076 | 2,086 | +0.1% | 2,900 | 240億4824万 | +0.38% | 18.42 | 0.95 |
02/15 | 2,080 | 2,090 | 2,075 | 2,084 | +0.19% | 3,600 | 240億2518万 | +0.29% | 18.4 | 0.95 |
02/14 | 2,091 | 2,091 | 2,074 | 2,080 | -0.43% | 3,900 | 239億7907万 | +0.14% | 18.36 | 0.95 |
02/13 | 2,088 | 2,090 | 2,071 | 2,089 | +0.24% | 5,500 | 240億8282万 | +0.53% | 18.44 | 0.95 |
02/10 | 2,060 | 2,090 | 2,060 | 2,084 | +0.53% | 6,300 | 240億2518万 | +0.34% | 18.4 | 0.95 |
02/09 | 2,090 | 2,090 | 2,066 | 2,073 | +0.05% | 4,000 | 238億9837万 | -0.14% | 18.3 | 0.95 |
02/08 | 2,064 | 2,072 | 2,064 | 2,072 | +0.44% | 1,500 | 238億8684万 | -0.19% | 18.29 | 0.94 |
02/07 | 2,078 | 2,088 | 2,063 | 2,063 | -0.72% | 6,900 | 237億8308万 | -0.58% | 18.21 | 0.94 |
02/06 | 2,090 | 2,090 | 2,072 | 2,078 | -0.1% | 4,100 | 239億5601万 | +0.19% | 18.35 | 0.95 |
02/03 | 2,065 | 2,089 | 2,065 | 2,080 | +0.24% | 5,400 | 239億7907万 | +0.34% | 18.36 | 0.95 |
02/02 | 2,080 | 2,080 | 2,074 | 2,075 | -0.53% | 4,400 | 239億2143万 | +0.14% | 18.32 | 0.95 |
02/01 | 2,094 | 2,095 | 2,078 | 2,086 | -0.24% | 10,300 | 240億4824万 | +0.72% | 18.42 | 0.95 |
01/31 | 2,066 | 2,091 | 2,066 | 2,091 | +0.82% | 2,200 | 241億588万 | +1.11% | 18.46 | 0.95 |
01/30 | 2,089 | 2,089 | 2,065 | 2,074 | -0.72% | 5,200 | 239億990万 | +0.39% | 18.31 | 0.95 |
01/27 | 2,080 | 2,094 | 2,065 | 2,089 | +0.43% | 5,100 | 240億8282万 | +1.21% | 18.44 | 0.95 |
01/26 | 2,083 | 2,095 | 2,070 | 2,080 | -0.14% | 9,500 | 239億7907万 | +0.97% | 18.36 | 0.95 |
01/25 | 2,078 | 2,084 | 2,070 | 2,083 | +0.39% | 3,400 | 240億1365万 | +1.26% | 18.39 | 0.95 |
01/24 | 2,070 | 2,075 | 2,069 | 2,075 | +0.19% | 3,500 | 239億2143万 | +1.02% | 18.32 | 0.95 |
01/23 | 2,079 | 2,079 | 2,067 | 2,071 | -0.38% | 3,900 | 238億7531万 | +0.98% | 18.28 | 0.94 |
01/20 | 2,088 | 2,088 | 2,067 | 2,079 | +0.43% | 4,700 | 239億6754万 | +1.51% | 18.35 | 0.95 |
01/19 | 2,066 | 2,082 | 2,063 | 2,070 | +0.19% | 3,600 | 238億6378万 | +1.27% | 18.27 | 0.94 |
01/18 | 2,065 | 2,072 | 2,060 | 2,066 | -0.34% | 6,800 | 238億1767万 | +1.27% | 18.24 | 0.94 |
01/17 | 2,080 | 2,081 | 2,073 | 2,073 | -0.34% | 3,300 | 238億9837万 | +1.82% | 18.3 | 0.95 |
01/16 | 2,067 | 2,094 | 2,067 | 2,080 | 0% | 6,800 | 239億7907万 | +2.36% | 18.36 | 0.95 |
01/13 | 2,072 | 2,090 | 2,072 | 2,080 | +0.48% | 9,600 | 239億7907万 | +2.61% | 18.36 | 0.95 |
01/12 | 2,079 | 2,090 | 2,066 | 2,070 | -0.24% | 7,800 | 238億6378万 | +2.37% | 18.27 | 0.94 |
01/11 | 2,082 | 2,082 | 2,073 | 2,075 | -0.34% | 3,400 | 239億2143万 | +2.77% | 18.32 | 0.95 |
01/10 | 2,080 | 2,084 | 2,065 | 2,082 | +0.48% | 10,600 | 240億212万 | +3.27% | 18.38 | 0.95 |
01/06 | 2,054 | 2,075 | 2,054 | 2,072 | +0.1% | 7,900 | 238億8684万 | +2.98% | 18.29 | 0.94 |
01/05 | 2,068 | 2,070 | 2,066 | 2,070 | +0.05% | 8,900 | 238億6378万 | +3.04% | 18.27 | 0.94 |
01/04 | 2,063 | 2,072 | 2,041 | 2,069 | +0.83% | 9,900 | 238億5225万 | +3.14% | 18.27 | 0.94 |
2016 |
12/30 | 2,045 | 2,054 | 2,041 | 2,052 | +0.49% | 3,200 | 236億5627万 | +2.45% | 18.12 | 0.94 |
12/29 | 2,045 | 2,045 | 2,036 | 2,042 | -0.34% | 4,600 | 235億4099万 | +2.05% | 18.03 | 0.93 |
12/28 | 2,047 | 2,060 | 2,042 | 2,049 | +0.1% | 6,300 | 236億2169万 | +2.55% | 18.09 | 0.93 |
12/27 | 2,049 | 2,050 | 2,040 | 2,047 | +0.15% | 7,500 | 235億9863万 | +2.56% | 18.07 | 0.93 |
12/26 | 2,045 | 2,050 | 2,036 | 2,044 | +0.89% | 9,100 | 235億6404万 | +2.56% | 18.05 | 0.93 |
12/22 | 2,011 | 2,038 | 2,011 | 2,026 | +0.05% | 9,000 | 233億5653万 | +1.81% | 17.89 | 0.92 |
12/21 | 2,030 | 2,030 | 2,015 | 2,025 | +0.1% | 7,500 | 233億4501万 | +1.91% | 17.88 | 0.92 |
12/20 | 2,008 | 2,024 | 2,008 | 2,023 | +0.85% | 6,700 | 233億2195万 | +1.97% | 17.86 | 0.92 |
12/19 | 2,005 | 2,020 | 2,005 | 2,006 | +0.1% | 8,600 | 231億2597万 | +1.26% | 17.71 | 0.91 |
12/16 | 1,995 | 2,004 | 1,993 | 2,004 | +0.55% | 10,300 | 231億291万 | +1.21% | 17.69 | 0.91 |
12/15 | 1,980 | 2,000 | 1,979 | 1,993 | -0.2% | 9,500 | 229億7610万 | +0.81% | 17.6 | 0.91 |
12/14 | 2,004 | 2,014 | 1,992 | 1,997 | -0.35% | 18,600 | 230億2221万 | +1.22% | 17.63 | 0.91 |
12/13 | 1,997 | 2,004 | 1,995 | 2,004 | +0.75% | 12,600 | 231億291万 | +1.62% | 17.69 | 0.91 |
12/12 | 1,968 | 1,989 | 1,968 | 1,989 | +1.07% | 5,400 | 229億2998万 | +0.96% | 17.56 | 0.91 |
12/09 | 1,957 | 1,970 | 1,957 | 1,968 | -0.05% | 5,600 | 226億8789万 | -0.05% | 17.37 | 0.9 |
12/08 | 1,975 | 1,983 | 1,969 | 1,969 | +0.72% | 4,600 | 226億9941万 | -0.05% | 17.38 | 0.9 |
12/07 | 1,957 | 1,963 | 1,940 | 1,955 | -0.1% | 4,400 | 225億3802万 | -0.76% | 17.26 | 0.89 |
12/06 | 1,974 | 1,975 | 1,957 | 1,957 | -0.86% | 3,200 | 225億6107万 | -0.76% | 17.28 | 0.89 |
12/05 | 1,978 | 1,988 | 1,971 | 1,974 | -0.65% | 3,900 | 227億5706万 | +0.05% | 17.43 | 0.9 |
12/02 | 1,991 | 1,999 | 1,986 | 1,987 | -0.2% | 3,100 | 229億693万 | +0.71% | 17.54 | 0.91 |
12/01 | 1,992 | 1,999 | 1,990 | 1,991 | -0.2% | 3,700 | 229億5304万 | +0.91% | 17.58 | 0.91 |
11/30 | 2,000 | 2,000 | 1,988 | 1,995 | -0.1% | 2,600 | 229億9915万 | +1.22% | 17.61 | 0.91 |
11/29 | 1,988 | 1,999 | 1,984 | 1,997 | +0.45% | 3,600 | 230億2221万 | +1.47% | 17.63 | 0.91 |
11/28 | 1,999 | 1,999 | 1,974 | 1,988 | -0.55% | 8,700 | 229億1845万 | +1.07% | 17.55 | 0.91 |
11/25 | 1,980 | 1,999 | 1,980 | 1,999 | +0.65% | 8,500 | 230億4527万 | +1.63% | 17.65 | 0.91 |
11/24 | 1,994 | 1,994 | 1,968 | 1,986 | 0% | 3,800 | 228億9540万 | +1.07% | 17.53 | 0.91 |
11/22 | 1,989 | 1,990 | 1,980 | 1,986 | +0.1% | 7,300 | 228億9540万 | +1.07% | 17.53 | 0.91 |
11/21 | 1,966 | 1,986 | 1,966 | 1,984 | +0.92% | 2,800 | 228億7234万 | +0.97% | 17.52 | 0.9 |
11/18 | 1,969 | 1,975 | 1,959 | 1,966 | -0.15% | 6,200 | 226億6483万 | +0.15% | 17.36 | 0.9 |
11/17 | 1,951 | 1,970 | 1,951 | 1,969 | +0.2% | 1,900 | 226億9941万 | +0.31% | 17.38 | 0.9 |
11/16 | 1,959 | 1,969 | 1,950 | 1,965 | +0.51% | 2,900 | 226億5330万 | +0.1% | 17.35 | 0.9 |
11/15 | 1,945 | 1,959 | 1,941 | 1,955 | +0.51% | 3,700 | 225億3802万 | -0.41% | 17.26 | 0.89 |
11/14 | 1,957 | 1,957 | 1,940 | 1,945 | -1.02% | 7,600 | 224億2273万 | -0.87% | 17.17 | 0.89 |
11/11 | 1,940 | 1,970 | 1,939 | 1,965 | +1.08% | 5,200 | 226億5330万 | +0.1% | 17.35 | 0.9 |
11/10 | 1,955 | 1,965 | 1,929 | 1,944 | +2.75% | 10,900 | 224億1120万 | -0.92% | 17.16 | 0.89 |
11/09 | 1,960 | 1,965 | 1,882 | 1,892 | -3.42% | 12,500 | 218億1173万 | -3.62% | 16.7 | 0.86 |
11/08 | 1,952 | 1,960 | 1,952 | 1,959 | 0% | 3,300 | 225億8413万 | -0.25% | 17.29 | 0.89 |
11/07 | 1,985 | 1,985 | 1,956 | 1,959 | -1.16% | 4,700 | 225億8413万 | -0.2% | 17.29 | 0.89 |
11/04 | 1,971 | 1,985 | 1,971 | 1,982 | +0.61% | 3,700 | 228億4928万 | +1.02% | 17.5 | 0.9 |