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 |
|---|
| 2024 | 1/1, 株式分割 1→3 |
| 2017 |
| 03/31 | 2,110 | 2,123 | 2,057 | 2,057 | -2.22% | 1,177,800 | 7247億5093万 | -4.03% | 27.26 | 2.03 |
| 03/30 | 2,140 | 2,147 | 2,097 | 2,103 | -2.02% | 672,300 | 7411億9585万 | -1.85% | 27.88 | 2.07 |
| 03/29 | 2,157 | 2,160 | 2,120 | 2,147 | -1.08% | 1,236,900 | 7564億6613万 | +0.26% | 28.45 | 2.12 |
| 03/28 | 2,173 | 2,193 | 2,163 | 2,170 | +0.31% | 1,252,200 | 7646億8858万 | +1.54% | 28.76 | 2.14 |
| 03/27 | 2,170 | 2,183 | 2,153 | 2,163 | -0.76% | 740,100 | 7623億3931万 | +1.47% | 28.68 | 2.13 |
| 03/24 | 2,163 | 2,190 | 2,160 | 2,180 | +0.77% | 822,300 | 7682億1249万 | +2.49% | 28.9 | 2.15 |
| 03/23 | 2,157 | 2,177 | 2,150 | 2,163 | 0% | 801,000 | 7623億3931万 | +2% | 28.68 | 2.13 |
| 03/22 | 2,170 | 2,187 | 2,163 | 2,163 | -1.22% | 729,900 | 7623億3931万 | +2.33% | 28.68 | 2.13 |
| 03/21 | 2,170 | 2,190 | 2,163 | 2,190 | +0.92% | 861,300 | 7717億3641万 | +3.89% | 29.03 | 2.16 |
| 03/17 | 2,163 | 2,177 | 2,157 | 2,170 | 0% | 789,900 | 7646億8858万 | +3.28% | 28.76 | 2.14 |
| 03/16 | 2,167 | 2,177 | 2,153 | 2,170 | -0.31% | 1,031,100 | 7646億8858万 | +3.63% | 28.76 | 2.14 |
| 03/15 | 2,167 | 2,180 | 2,163 | 2,177 | +0.46% | 487,500 | 7670億3786万 | +4.3% | 28.85 | 2.15 |
| 03/14 | 2,177 | 2,180 | 2,157 | 2,167 | -0.15% | 702,900 | 7635億1395万 | +4.27% | 28.72 | 2.14 |
| 03/13 | 2,163 | 2,180 | 2,157 | 2,170 | +0.62% | 977,400 | 7646億8858万 | +4.78% | 28.76 | 2.14 |
| 03/10 | 2,157 | 2,167 | 2,150 | 2,157 | +0.94% | 1,349,400 | 7599億9004万 | +4.54% | 28.59 | 2.13 |
| 03/09 | 2,140 | 2,140 | 2,127 | 2,137 | -0.16% | 683,700 | 7529億4222万 | +3.92% | 28.32 | 2.11 |
| 03/08 | 2,137 | 2,140 | 2,120 | 2,140 | -0.16% | 813,900 | 7541億1685万 | +4.44% | 28.37 | 2.11 |
| 03/07 | 2,133 | 2,150 | 2,130 | 2,143 | +0.47% | 620,400 | 7552億9149万 | +4.86% | 28.41 | 2.11 |
| 03/06 | 2,130 | 2,140 | 2,123 | 2,133 | -0.16% | 610,500 | 7517億6758万 | +4.68% | 28.28 | 2.1 |
| 03/03 | 2,137 | 2,153 | 2,130 | 2,137 | 0% | 860,400 | 7529億4222万 | +5.15% | 28.32 | 2.11 |
| 03/02 | 2,130 | 2,137 | 2,113 | 2,137 | +0.94% | 1,035,300 | 7529億4222万 | +5.46% | 28.32 | 2.11 |
| 03/01 | 2,107 | 2,120 | 2,097 | 2,117 | +0.95% | 852,900 | 7458億9439万 | +4.79% | 28.06 | 2.09 |
| 02/28 | 2,093 | 2,123 | 2,083 | 2,097 | -0.16% | 1,155,300 | 7388億4657万 | +4.1% | 27.79 | 2.07 |
| 02/27 | 2,103 | 2,160 | 2,093 | 2,100 | +1.12% | 2,736,900 | 7400億2121万 | +4.53% | 27.84 | 2.07 |
| 02/24 | 2,067 | 2,097 | 2,067 | 2,077 | +0.48% | 1,038,000 | 7317億9875万 | +3.63% | 27.53 | 2.05 |
| 02/23 | 2,063 | 2,073 | 2,053 | 2,067 | +0.49% | 1,208,400 | 7282億7484万 | +3.23% | 27.39 | 2.04 |
| 02/22 | 2,057 | 2,060 | 2,043 | 2,057 | +0.33% | 880,800 | 7247億5093万 | +2.78% | 27.26 | 2.03 |
| 02/21 | 2,040 | 2,053 | 2,033 | 2,050 | +0.16% | 658,200 | 7224億166万 | +2.6% | 27.17 | 2.02 |
| 02/20 | 2,037 | 2,050 | 2,023 | 2,047 | +0.66% | 559,500 | 7212億2702万 | +2.59% | 27.13 | 2.02 |
| 02/17 | 2,013 | 2,037 | 2,003 | 2,033 | +0.66% | 788,700 | 7165億2847万 | +1.97% | 26.95 | 2.01 |
| 02/16 | 2,003 | 2,023 | 2,003 | 2,020 | +0.83% | 878,700 | 7118億2993万 | +1.3% | 26.78 | 1.99 |
| 02/15 | 2,017 | 2,017 | 1,997 | 2,003 | +0.33% | 762,300 | 7059億5674万 | +0.52% | 26.56 | 1.98 |
| 02/14 | 2,030 | 2,030 | 1,997 | 1,997 | -1.8% | 960,600 | 7036億747万 | +0.08% | 26.47 | 1.97 |
| 02/13 | 2,003 | 2,037 | 1,997 | 2,033 | +2.18% | 1,098,900 | 7165億2847万 | +1.82% | 26.95 | 2.01 |
| 02/10 | 2,000 | 2,007 | 1,987 | 1,990 | +0.51% | 863,400 | 7012億5819万 | -0.45% | 26.38 | 1.96 |
| 02/09 | 1,973 | 1,987 | 1,957 | 1,980 | +0.34% | 1,128,600 | 6977億3428万 | -1.05% | 26.25 | 1.95 |
| 02/08 | 1,960 | 1,973 | 1,927 | 1,973 | +0.17% | 1,666,200 | 6953億8501万 | -1.53% | 26.16 | 1.95 |
| 02/07 | 1,980 | 1,987 | 1,960 | 1,970 | -0.84% | 726,900 | 6942億1037万 | -1.84% | 26.11 | 1.94 |
| 02/06 | 1,993 | 1,993 | 1,963 | 1,987 | +1.02% | 896,400 | 7000億8356万 | -1.11% | 26.33 | 1.96 |
| 02/03 | 1,977 | 1,987 | 1,963 | 1,967 | -0.51% | 929,700 | 6930億3574万 | -2.16% | 26.07 | 1.94 |
| 02/02 | 2,000 | 2,007 | 1,970 | 1,977 | -1.5% | 963,300 | 6965億5965万 | -1.76% | 26.2 | 1.95 |
| 02/01 | 1,990 | 2,010 | 1,987 | 2,007 | +1.01% | 648,900 | 7071億3138万 | -0.31% | 26.6 | 1.98 |
| 01/31 | 1,983 | 2,000 | 1,977 | 1,987 | -0.33% | 912,300 | 7000億8356万 | -1.31% | 26.33 | 1.96 |
| 01/30 | 1,987 | 1,997 | 1,973 | 1,993 | +0.34% | 615,900 | 7024億3283万 | -1.03% | 26.42 | 1.97 |
| 01/27 | 2,000 | 2,003 | 1,983 | 1,987 | -0.17% | 526,500 | 7000億8356万 | -1.46% | 26.33 | 1.96 |
| 01/26 | 1,973 | 1,993 | 1,963 | 1,990 | +1.02% | 622,500 | 7012億5819万 | -1.34% | 26.38 | 1.96 |
| 01/25 | 1,993 | 1,997 | 1,960 | 1,970 | -0.17% | 769,800 | 6942億1037万 | -2.33% | 26.11 | 1.94 |
| 01/24 | 1,957 | 1,980 | 1,950 | 1,973 | +0.34% | 939,600 | 6953億8501万 | -2.21% | 26.16 | 1.95 |
| 01/23 | 2,000 | 2,003 | 1,967 | 1,967 | -2.96% | 1,101,300 | 6930億3574万 | -2.54% | 26.07 | 1.94 |
| 01/20 | 2,027 | 2,040 | 2,020 | 2,027 | -0.16% | 656,100 | 7141億7920万 | +0.38% | 26.86 | 2 |
| 01/19 | 2,003 | 2,037 | 2,003 | 2,030 | +1.84% | 898,800 | 7153億5384万 | +0.69% | 26.91 | 2 |
| 01/18 | 1,990 | 2,000 | 1,973 | 1,993 | +0.5% | 760,500 | 7024億3283万 | -0.83% | 26.42 | 1.97 |
| 01/17 | 2,017 | 2,020 | 1,980 | 1,983 | -1.65% | 696,300 | 6989億892万 | -1.18% | 26.29 | 1.96 |
| 01/16 | 2,013 | 2,027 | 2,010 | 2,017 | -0.17% | 506,400 | 7106億5529万 | +0.68% | 26.73 | 1.99 |
| 01/13 | 1,997 | 2,030 | 1,993 | 2,020 | +0.17% | 890,400 | 7118億2993万 | +1.1% | 26.78 | 1.99 |
| 01/12 | 2,047 | 2,047 | 2,003 | 2,017 | -1.31% | 876,000 | 7106億5529万 | +1.19% | 26.73 | 1.99 |
| 01/11 | 2,057 | 2,057 | 2,037 | 2,043 | -0.16% | 678,300 | 7200億5238万 | +2.68% | 27.09 | 2.02 |
| 01/10 | 2,057 | 2,073 | 2,037 | 2,047 | -1.13% | 852,300 | 7212億2702万 | +3.05% | 27.13 | 2.02 |
| 01/06 | 2,057 | 2,080 | 2,050 | 2,070 | +0.49% | 743,100 | 7294億4948万 | +4.39% | 27.44 | 2.04 |
| 01/05 | 2,050 | 2,073 | 2,047 | 2,060 | +0.32% | 953,700 | 7259億2557万 | +4.09% | 27.31 | 2.03 |
| 01/04 | 2,057 | 2,060 | 2,037 | 2,053 | +0.33% | 938,400 | 7235億7629万 | +4.02% | 27.22 | 2.03 |
| 2016 |
| 12/30 | 2,027 | 2,053 | 2,023 | 2,047 | +1.49% | 853,500 | 7212億2702万 | +3.94% | 27.13 | 2.02 |
| 12/29 | 2,027 | 2,030 | 2,007 | 2,017 | +0.33% | 799,800 | 7106億5529万 | +2.63% | 26.73 | 1.99 |
| 12/28 | 2,017 | 2,023 | 2,007 | 2,010 | 0% | 499,800 | 7083億602万 | +2.5% | 26.64 | 1.98 |
| 12/27 | 2,017 | 2,027 | 2,007 | 2,010 | -0.33% | 578,100 | 7083億602万 | +2.6% | 26.64 | 1.98 |
| 12/26 | 2,003 | 2,023 | 2,000 | 2,017 | +0.67% | 433,200 | 7106億5529万 | +3.15% | 26.73 | 1.99 |
| 12/22 | 2,017 | 2,020 | 1,990 | 2,003 | -0.66% | 749,100 | 7059億5674万 | +2.68% | 26.56 | 1.98 |
| 12/21 | 2,017 | 2,037 | 2,013 | 2,017 | -0.49% | 1,184,100 | 7106億5529万 | +3.58% | 26.73 | 1.99 |
| 12/20 | 2,013 | 2,037 | 2,013 | 2,027 | +0.5% | 1,055,100 | 7141億7920万 | +4.31% | 26.86 | 2 |
| 12/19 | 2,007 | 2,020 | 1,997 | 2,017 | +1% | 999,900 | 7106億5529万 | +4.17% | 26.73 | 1.99 |
| 12/16 | 2,000 | 2,007 | 1,987 | 1,997 | +0.34% | 823,500 | 7036億747万 | +3.45% | 26.47 | 1.97 |
| 12/15 | 1,983 | 1,993 | 1,970 | 1,990 | +0.34% | 767,400 | 7012億5819万 | +3.48% | 26.38 | 1.96 |
| 12/14 | 2,000 | 2,013 | 1,977 | 1,983 | -0.5% | 1,292,700 | 6989億892万 | +3.35% | 26.29 | 1.96 |
| 12/13 | 1,967 | 1,993 | 1,953 | 1,993 | +2.93% | 1,460,400 | 7024億3283万 | +3.93% | 26.42 | 1.97 |
| 12/12 | 1,897 | 1,943 | 1,893 | 1,937 | +2.47% | 1,503,000 | 6824億6400万 | +1.03% | 25.67 | 1.91 |
| 12/09 | 1,903 | 1,917 | 1,887 | 1,890 | -1.39% | 1,290,900 | 6660億1909万 | -1.51% | 25.05 | 1.86 |
| 12/08 | 1,913 | 1,920 | 1,897 | 1,917 | +1.77% | 751,200 | 6754億1618万 | -0.38% | 25.41 | 1.89 |
| 12/07 | 1,897 | 1,900 | 1,873 | 1,883 | 0% | 772,500 | 6636億6982万 | -2.27% | 24.96 | 1.86 |
| 12/06 | 1,917 | 1,917 | 1,880 | 1,883 | -1.05% | 927,000 | 6636億6982万 | -2.57% | 24.96 | 1.86 |
| 12/05 | 1,917 | 1,930 | 1,897 | 1,903 | -1.21% | 821,700 | 6707億1764万 | -1.89% | 25.23 | 1.88 |
| 12/02 | 1,950 | 1,963 | 1,913 | 1,927 | -1.03% | 1,053,300 | 6789億4009万 | -0.94% | 25.54 | 1.9 |
| 12/01 | 1,983 | 1,983 | 1,940 | 1,947 | -2.01% | 1,607,400 | 6859億8792万 | -0.12% | 25.8 | 1.92 |
| 11/30 | 1,967 | 1,987 | 1,963 | 1,987 | +1.02% | 1,107,000 | 7000億8356万 | +1.83% | 26.33 | 1.96 |
| 11/29 | 1,947 | 1,967 | 1,940 | 1,967 | +1.72% | 741,900 | 6930億3574万 | +0.7% | 26.07 | 1.94 |
| 11/28 | 1,927 | 1,943 | 1,920 | 1,933 | -0.17% | 938,400 | 6812億8937万 | -1.06% | 25.63 | 1.91 |
| 11/25 | 1,933 | 1,940 | 1,920 | 1,937 | +0.17% | 750,300 | 6824億6400万 | -1.09% | 25.67 | 1.91 |
| 11/24 | 1,953 | 1,953 | 1,923 | 1,933 | +0.17% | 920,100 | 6812億8937万 | -1.41% | 25.63 | 1.91 |
| 11/22 | 1,937 | 1,957 | 1,923 | 1,930 | -0.34% | 942,000 | 6801億1473万 | -1.73% | 25.58 | 1.9 |
| 11/21 | 1,923 | 1,947 | 1,913 | 1,937 | +1.4% | 813,900 | 6824億6400万 | -1.54% | 25.67 | 1.91 |
| 11/18 | 1,940 | 1,940 | 1,903 | 1,910 | -1.04% | 927,300 | 6730億6691万 | -3.09% | 25.32 | 1.88 |
| 11/17 | 1,910 | 1,937 | 1,907 | 1,930 | +0.87% | 1,072,200 | 6801億1473万 | -2.33% | 25.58 | 1.9 |
| 11/16 | 1,910 | 1,923 | 1,893 | 1,913 | +1.06% | 1,232,100 | 6742億4155万 | -3.32% | 25.36 | 1.89 |
| 11/15 | 1,890 | 1,910 | 1,867 | 1,893 | +1.25% | 1,708,200 | 6671億9373万 | -4.57% | 25.1 | 1.87 |
| 11/14 | 1,897 | 1,897 | 1,863 | 1,870 | +0.9% | 1,343,100 | 6589億7127万 | -6.03% | 24.79 | 1.84 |
| 11/11 | 1,877 | 1,897 | 1,847 | 1,853 | +1.28% | 1,622,400 | 6530億9808万 | -7.19% | 24.57 | 1.83 |
| 11/10 | 1,953 | 1,967 | 1,767 | 1,830 | -3% | 3,954,300 | 6448億7563万 | -8.73% | 24.26 | 1.8 |
| 11/09 | 1,960 | 1,977 | 1,877 | 1,887 | -3.74% | 1,936,500 | 6648億4445万 | -6.37% | 25.01 | 1.86 |
| 11/08 | 1,983 | 1,990 | 1,960 | 1,960 | -0.84% | 725,100 | 6906億8646万 | -3.07% | 25.98 | 1.93 |
| 11/07 | 1,990 | 1,993 | 1,963 | 1,977 | -0.34% | 711,000 | 6965億5965万 | -2.39% | 26.2 | 1.95 |
| 11/04 | 2,000 | 2,017 | 1,980 | 1,983 | -1.49% | 745,800 | 6989億892万 | -2.25% | 26.29 | 1.96 |
