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 | 2,791 | 2,796 | 2,754 | 2,754 | -1.36% | 607,700 | 4073億8691万 | +1.29% | 20.21 | 2.38 |
03/30 | 2,835 | 2,858 | 2,786 | 2,792 | -1.31% | 761,200 | 4130億808万 | +2.91% | 20.49 | 2.41 |
03/29 | 2,786 | 2,833 | 2,777 | 2,829 | +1.18% | 657,300 | 4184億8133万 | +4.62% | 20.76 | 2.45 |
03/28 | 2,835 | 2,837 | 2,762 | 2,796 | +0.18% | 903,400 | 4135億9978万 | +3.79% | 20.52 | 2.42 |
03/27 | 2,792 | 2,798 | 2,770 | 2,791 | -0.18% | 539,600 | 4128億6015万 | +3.95% | 20.48 | 2.41 |
03/24 | 2,775 | 2,804 | 2,771 | 2,796 | +0.29% | 495,400 | 4135億9978万 | +4.52% | 20.52 | 2.42 |
03/23 | 2,778 | 2,801 | 2,762 | 2,788 | +0.43% | 624,400 | 4124億1638万 | +4.62% | 20.46 | 2.41 |
03/22 | 2,807 | 2,818 | 2,774 | 2,776 | -1.66% | 823,000 | 4106億4127万 | +4.56% | 20.37 | 2.4 |
03/21 | 2,806 | 2,833 | 2,801 | 2,823 | +1.15% | 594,200 | 4175億9377万 | +6.69% | 20.72 | 2.44 |
03/17 | 2,764 | 2,796 | 2,756 | 2,791 | +0.98% | 639,400 | 4128億6015万 | +6% | 20.48 | 2.41 |
03/16 | 2,743 | 2,768 | 2,740 | 2,764 | +0.36% | 566,700 | 4088億6617万 | +5.42% | 20.28 | 2.39 |
03/15 | 2,760 | 2,780 | 2,744 | 2,754 | +0.73% | 621,300 | 4073億8691万 | +5.52% | 20.21 | 2.38 |
03/14 | 2,711 | 2,739 | 2,709 | 2,734 | +0.63% | 527,500 | 4044億2840万 | +5.4% | 20.06 | 2.36 |
03/13 | 2,702 | 2,724 | 2,693 | 2,717 | +1% | 468,600 | 4019億1367万 | +5.39% | 19.94 | 2.35 |
03/10 | 2,658 | 2,696 | 2,657 | 2,690 | +1.51% | 806,700 | 3979億1968万 | +5% | 19.74 | 2.33 |
03/09 | 2,662 | 2,677 | 2,645 | 2,650 | -0.34% | 424,200 | 3920億265万 | +4.04% | 19.45 | 2.29 |
03/08 | 2,659 | 2,684 | 2,651 | 2,659 | -0.11% | 470,900 | 3933億3398万 | +5.02% | 19.51 | 2.3 |
03/07 | 2,649 | 2,680 | 2,647 | 2,662 | +0.3% | 517,200 | 3937億7776万 | +5.68% | 19.53 | 2.3 |
03/06 | 2,650 | 2,665 | 2,635 | 2,654 | +0.08% | 396,400 | 3925億9436万 | +5.99% | 19.48 | 2.29 |
03/03 | 2,648 | 2,671 | 2,641 | 2,652 | +0.65% | 531,400 | 3922億9851万 | +6.46% | 19.46 | 2.29 |
03/02 | 2,638 | 2,642 | 2,616 | 2,635 | +0.19% | 634,500 | 3897億8377万 | +6.34% | 19.34 | 2.28 |
03/01 | 2,625 | 2,644 | 2,606 | 2,630 | +0.5% | 596,200 | 3890億4414万 | +6.69% | 19.3 | 2.27 |
02/28 | 2,620 | 2,639 | 2,612 | 2,617 | +0.04% | 632,500 | 3871億2111万 | +6.73% | 19.2 | 2.26 |
02/27 | 2,600 | 2,630 | 2,599 | 2,616 | +0.42% | 556,900 | 3869億7319万 | +7.21% | 19.2 | 2.26 |
02/24 | 2,583 | 2,618 | 2,574 | 2,605 | +0.23% | 458,200 | 3853億4601万 | +7.25% | 19.12 | 2.25 |
02/23 | 2,603 | 2,615 | 2,580 | 2,599 | +1.01% | 637,600 | 3844億5845万 | +7.44% | 19.07 | 2.25 |
02/22 | 2,573 | 2,577 | 2,551 | 2,573 | 0% | 599,000 | 3806億1239万 | +6.81% | 18.88 | 2.22 |
02/21 | 2,590 | 2,610 | 2,561 | 2,573 | +0.31% | 449,900 | 3806億1239万 | +7.25% | 18.88 | 2.22 |
02/20 | 2,554 | 2,572 | 2,540 | 2,565 | +0.08% | 457,800 | 3794億2898万 | +7.37% | 18.82 | 2.22 |
02/17 | 2,540 | 2,566 | 2,534 | 2,563 | +1.06% | 557,500 | 3791億3313万 | +7.6% | 18.81 | 2.22 |
02/16 | 2,529 | 2,546 | 2,505 | 2,536 | +0.2% | 486,900 | 3751億3914万 | +6.78% | 18.61 | 2.19 |
02/15 | 2,565 | 2,579 | 2,527 | 2,531 | -0.59% | 891,000 | 3743億9952万 | +6.84% | 18.57 | 2.19 |
02/14 | 2,543 | 2,588 | 2,528 | 2,546 | +1.11% | 979,500 | 3766億1840万 | +7.7% | 18.68 | 2.2 |
02/13 | 2,510 | 2,536 | 2,486 | 2,518 | +0.76% | 692,400 | 3724億7648万 | +6.69% | 18.48 | 2.18 |
02/10 | 2,502 | 2,510 | 2,464 | 2,499 | +0.97% | 729,700 | 3696億6590万 | +5.84% | 18.34 | 2.16 |
02/09 | 2,351 | 2,485 | 2,351 | 2,475 | +5.72% | 1,587,400 | 3661億1569万 | +4.96% | 18.16 | 2.14 |
02/08 | 2,379 | 2,386 | 2,322 | 2,341 | -0.17% | 841,000 | 3462億9367万 | -0.68% | 17.18 | 2.02 |
02/07 | 2,299 | 2,433 | 2,274 | 2,345 | +1.16% | 1,928,400 | 3468億8537万 | -0.64% | 17.21 | 2.03 |
02/06 | 2,313 | 2,318 | 2,271 | 2,318 | +0.74% | 852,400 | 3428億9138万 | -1.9% | 17.01 | 2 |
02/03 | 2,300 | 2,310 | 2,285 | 2,301 | +0.7% | 447,300 | 3403億7664万 | -2.75% | 16.89 | 1.99 |
02/02 | 2,321 | 2,324 | 2,278 | 2,285 | -1.8% | 528,400 | 3380億984万 | -3.59% | 16.77 | 1.98 |
02/01 | 2,304 | 2,332 | 2,297 | 2,327 | +1.35% | 788,200 | 3442億2271万 | -2.02% | 17.08 | 2.01 |
01/31 | 2,329 | 2,332 | 2,293 | 2,296 | -1.8% | 860,500 | 3396億3702万 | -3.45% | 16.85 | 1.99 |
01/30 | 2,329 | 2,345 | 2,313 | 2,338 | +0.39% | 582,700 | 3458億4989万 | -1.89% | 17.16 | 2.02 |
01/27 | 2,310 | 2,339 | 2,285 | 2,329 | +1.13% | 746,000 | 3445億1856万 | -2.39% | 17.09 | 2.01 |
01/26 | 2,293 | 2,320 | 2,264 | 2,303 | +0.44% | 1,370,700 | 3406億7250万 | -3.56% | 16.9 | 1.99 |
01/25 | 2,348 | 2,365 | 2,285 | 2,293 | -1.59% | 810,000 | 3391億9324万 | -4.02% | 16.83 | 1.98 |
01/24 | 2,335 | 2,352 | 2,329 | 2,330 | -0.21% | 635,400 | 3446億6648万 | -2.55% | 17.1 | 2.01 |
01/23 | 2,355 | 2,360 | 2,324 | 2,335 | -1.06% | 690,000 | 3454億611万 | -2.34% | 17.14 | 2.02 |
01/20 | 2,350 | 2,369 | 2,335 | 2,360 | +0.51% | 592,900 | 3491億425万 | -1.3% | 17.32 | 2.04 |
01/19 | 2,325 | 2,371 | 2,322 | 2,348 | +0.82% | 659,000 | 3473億2914万 | -1.68% | 17.23 | 2.03 |
01/18 | 2,362 | 2,378 | 2,322 | 2,329 | +0.13% | 651,600 | 3445億1856万 | -2.23% | 17.09 | 2.01 |
01/17 | 2,401 | 2,401 | 2,324 | 2,326 | -2.1% | 537,700 | 3440億7478万 | -2.19% | 17.07 | 2.01 |
01/16 | 2,396 | 2,402 | 2,369 | 2,376 | -0.83% | 544,000 | 3514億7106万 | +0.08% | 17.44 | 2.05 |
01/13 | 2,364 | 2,405 | 2,358 | 2,396 | +0.38% | 825,900 | 3544億2957万 | +1.14% | 17.58 | 2.07 |
01/12 | 2,438 | 2,439 | 2,370 | 2,387 | -0.79% | 646,000 | 3530億9824万 | +0.97% | 17.52 | 2.06 |
01/11 | 2,425 | 2,434 | 2,402 | 2,406 | -1.31% | 655,800 | 3559億882万 | +1.95% | 17.66 | 2.08 |
01/10 | 2,483 | 2,489 | 2,423 | 2,438 | -3.75% | 1,063,500 | 3606億4244万 | +3.44% | 17.89 | 2.11 |
01/06 | 2,481 | 2,544 | 2,479 | 2,533 | +3.51% | 854,000 | 3746億9537万 | +7.7% | 18.59 | 2.19 |
01/05 | 2,421 | 2,463 | 2,405 | 2,447 | +0.29% | 550,500 | 3619億7377万 | +4.53% | 17.96 | 2.12 |
01/04 | 2,430 | 2,461 | 2,403 | 2,440 | +0.83% | 842,900 | 3609億3829万 | +4.63% | 17.91 | 2.11 |
2016 |
12/30 | 2,400 | 2,433 | 2,385 | 2,420 | +0.67% | 502,900 | 3579億7978万 | +4.22% | 17.76 | 2.09 |
12/29 | 2,415 | 2,418 | 2,393 | 2,404 | -0.17% | 370,500 | 3556億1297万 | +3.93% | 17.64 | 2.08 |
12/28 | 2,394 | 2,419 | 2,376 | 2,408 | +0.33% | 402,600 | 3562億468万 | +4.51% | 17.67 | 2.08 |
12/27 | 2,409 | 2,431 | 2,396 | 2,400 | -0.46% | 604,400 | 3550億2127万 | +4.62% | 17.61 | 2.08 |
12/26 | 2,409 | 2,419 | 2,390 | 2,411 | +0.08% | 436,500 | 3566億4845万 | +5.61% | 17.69 | 2.08 |
12/22 | 2,400 | 2,434 | 2,381 | 2,409 | +0.29% | 553,100 | 3563億5260万 | +5.98% | 17.68 | 2.08 |
12/21 | 2,400 | 2,442 | 2,395 | 2,402 | -0.74% | 768,900 | 3553億1712万 | +6.1% | 17.63 | 2.08 |
12/20 | 2,375 | 2,426 | 2,373 | 2,420 | +2.07% | 658,000 | 3579億7978万 | +7.41% | 17.76 | 2.09 |
12/19 | 2,345 | 2,373 | 2,345 | 2,371 | +1.11% | 419,400 | 3507億3143万 | +5.8% | 17.4 | 2.05 |
12/16 | 2,335 | 2,363 | 2,326 | 2,345 | +0.99% | 649,900 | 3468億8537万 | +5.06% | 17.21 | 2.03 |
12/15 | 2,306 | 2,342 | 2,283 | 2,322 | -0.81% | 974,700 | 3434億8308万 | +4.31% | 17.04 | 2.01 |
12/14 | 2,365 | 2,394 | 2,322 | 2,341 | -0.13% | 756,700 | 3462億9367万 | +5.26% | 17.18 | 2.02 |
12/13 | 2,300 | 2,352 | 2,290 | 2,344 | +2.9% | 831,700 | 3467億3744万 | +5.4% | 17.2 | 2.03 |
12/12 | 2,224 | 2,283 | 2,215 | 2,278 | +3.36% | 1,048,100 | 3369億7436万 | +2.38% | 16.72 | 1.97 |
12/09 | 2,198 | 2,216 | 2,164 | 2,204 | -1.08% | 1,295,200 | 3260億2787万 | -1.12% | 16.17 | 1.91 |
12/08 | 2,210 | 2,228 | 2,175 | 2,228 | +0.32% | 1,028,800 | 3295億7808万 | -0.4% | 16.35 | 1.93 |
12/07 | 2,237 | 2,241 | 2,211 | 2,221 | -1.2% | 610,800 | 3285億4260万 | -0.85% | 16.3 | 1.92 |
12/06 | 2,296 | 2,297 | 2,236 | 2,248 | -1.45% | 820,600 | 3325億3659万 | +0.22% | 16.5 | 1.94 |
12/05 | 2,304 | 2,308 | 2,273 | 2,281 | -0.31% | 685,000 | 3374億1813万 | +1.56% | 16.74 | 1.97 |
12/02 | 2,297 | 2,329 | 2,277 | 2,288 | -1.89% | 1,027,400 | 3384億5361万 | +1.73% | 16.79 | 1.98 |
12/01 | 2,330 | 2,355 | 2,308 | 2,332 | +0.73% | 2,016,400 | 3449億6234万 | +3.55% | 17.11 | 2.02 |
11/30 | 2,260 | 2,315 | 2,258 | 2,315 | +3.26% | 1,412,300 | 3424億4760万 | +2.8% | 16.99 | 2 |
11/29 | 2,221 | 2,246 | 2,221 | 2,242 | +0.99% | 981,000 | 3316億4904万 | -0.44% | 16.45 | 1.94 |
11/28 | 2,201 | 2,224 | 2,186 | 2,220 | +1.37% | 834,200 | 3283億9468万 | -1.46% | 16.29 | 1.92 |
11/25 | 2,194 | 2,198 | 2,166 | 2,190 | -0.41% | 982,900 | 3239億5691万 | -2.97% | 16.07 | 1.89 |
11/24 | 2,226 | 2,226 | 2,187 | 2,199 | +1.06% | 1,231,900 | 3252億8824万 | -2.83% | 16.14 | 1.9 |
11/22 | 2,162 | 2,180 | 2,153 | 2,176 | +1.16% | 625,800 | 3218億8595万 | -4.01% | 15.97 | 1.88 |
11/21 | 2,157 | 2,173 | 2,148 | 2,151 | +0.23% | 824,600 | 3181億8781万 | -5.2% | 15.79 | 1.86 |
11/18 | 2,150 | 2,154 | 2,108 | 2,146 | -0.83% | 1,078,500 | 3174億4819万 | -5.59% | 15.75 | 1.86 |
11/17 | 2,167 | 2,198 | 2,155 | 2,164 | -0.23% | 1,438,700 | 3201億1085万 | -4.92% | 15.88 | 1.87 |
11/16 | 2,155 | 2,177 | 2,132 | 2,169 | +1.83% | 1,376,300 | 3208億5047万 | -4.78% | 15.92 | 1.88 |
11/15 | 2,127 | 2,139 | 2,091 | 2,130 | +0.14% | 1,031,400 | 3150億8138万 | -6.58% | 15.63 | 1.84 |
11/14 | 2,168 | 2,170 | 2,117 | 2,127 | -0.51% | 985,400 | 3146億3760万 | -6.87% | 15.61 | 1.84 |
11/11 | 2,211 | 2,211 | 2,125 | 2,138 | -2.99% | 1,476,600 | 3162億6478万 | -6.56% | 15.69 | 1.85 |
11/10 | 2,319 | 2,333 | 2,183 | 2,204 | -2.86% | 2,016,100 | 3260億2787万 | -3.88% | 16.17 | 1.91 |
11/09 | 2,347 | 2,369 | 2,260 | 2,269 | -2.91% | 1,057,000 | 3356億4303万 | -1.22% | 16.65 | 1.96 |
11/08 | 2,368 | 2,368 | 2,322 | 2,337 | -1.18% | 633,400 | 3457億196万 | +1.65% | 17.15 | 2.02 |
11/07 | 2,398 | 2,400 | 2,336 | 2,365 | -0.92% | 639,900 | 3498億4388万 | +3.01% | 17.36 | 2.04 |
11/04 | 2,383 | 2,415 | 2,350 | 2,387 | -0.46% | 1,101,600 | 3530億9824万 | +4.14% | 17.52 | 2.06 |