PER
2016/12/07～2017/05/02
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 |
| 05/02 | 1,103 | 1,118 | 1,103 | 1,108 | +1.09% | 595,200 | 2021億8647万 | +6.44% | 14.92 | 1.65 |
| 05/01 | 1,112 | 1,112 | 1,093 | 1,096 | -1.17% | 405,500 | 1999億9672万 | +5.49% | 14.76 | 1.63 |
| 04/28 | 1,095 | 1,113 | 1,087 | 1,109 | -0.36% | 886,100 | 2023億6895万 | +6.94% | 14.93 | 1.65 |
| 04/27 | 1,094 | 1,114 | 1,091 | 1,113 | +0.72% | 967,900 | 2030億9886万 | +7.43% | 14.98 | 1.66 |
| 04/26 | 1,119 | 1,119 | 1,098 | 1,105 | -0.99% | 710,000 | 2016億3903万 | +6.97% | 14.88 | 1.64 |
| 04/25 | 1,089 | 1,122 | 1,086 | 1,116 | +2.57% | 973,500 | 2036億4630万 | +8.24% | 15.02 | 1.66 |
| 04/24 | 1,090 | 1,096 | 1,084 | 1,088 | +0.65% | 636,200 | 1985億3689万 | +5.63% | 14.65 | 1.62 |
| 04/21 | 1,087 | 1,089 | 1,075 | 1,081 | -0.37% | 683,700 | 1972億5954万 | +4.75% | 14.55 | 1.61 |
| 04/20 | 1,057 | 1,098 | 1,054 | 1,085 | +3.24% | 1,805,600 | 1979億8946万 | +4.93% | 14.61 | 1.61 |
| 04/19 | 1,000 | 1,057 | 1,000 | 1,051 | +4.79% | 1,131,300 | 1917億8518万 | +1.45% | 14.15 | 1.56 |
| 04/18 | 1,007 | 1,008 | 997 | 1,003 | +0.6% | 345,600 | 1830億2620万 | -3.56% | 13.5 | 1.49 |
| 04/17 | 987 | 998 | 983 | 997 | +1.01% | 380,000 | 1819億3132万 | -4.68% | 13.42 | 1.48 |
| 04/14 | 1,005 | 1,024 | 986 | 987 | -2.47% | 694,700 | 1801億654万 | -6.18% | 13.29 | 1.47 |
| 04/13 | 1,012 | 1,038 | 1,001 | 1,012 | +1.91% | 1,410,400 | 1846億6851万 | -4.35% | 13.62 | 1.51 |
| 04/12 | 994 | 1,028 | 986 | 993 | -0.6% | 1,355,000 | 1812億141万 | -6.5% | 13.37 | 1.48 |
| 04/11 | 1,002 | 1,008 | 995 | 999 | +0.5% | 743,500 | 1822億9628万 | -6.37% | 13.45 | 1.49 |
| 04/10 | 1,005 | 1,012 | 993 | 994 | 0% | 507,200 | 1813億8389万 | -7.19% | 13.38 | 1.48 |
| 04/07 | 989 | 1,000 | 978 | 994 | +1.64% | 833,400 | 1813億8389万 | -7.62% | 13.38 | 1.48 |
| 04/06 | 993 | 998 | 973 | 978 | -2.4% | 1,055,700 | 1784億6423万 | -9.44% | 13.17 | 1.45 |
| 04/05 | 998 | 1,007 | 991 | 1,002 | +0.1% | 945,400 | 1828億4372万 | -7.56% | 13.49 | 1.49 |
| 04/04 | 1,013 | 1,016 | 994 | 1,001 | -1.67% | 933,900 | 1826億6124万 | -8% | 13.48 | 1.49 |
| 04/03 | 1,019 | 1,024 | 1,011 | 1,018 | -0.49% | 637,000 | 1857億6338万 | -6.69% | 13.71 | 1.51 |
| 03/31 | 1,028 | 1,038 | 1,023 | 1,023 | -0.97% | 739,900 | 1866億7577万 | -6.49% | 13.77 | 1.52 |
| 03/30 | 1,044 | 1,049 | 1,022 | 1,033 | -1.43% | 831,100 | 1885億56万 | -5.83% | 13.91 | 1.54 |
| 03/29 | 1,056 | 1,056 | 1,043 | 1,048 | -0.85% | 469,200 | 1912億3774万 | -4.64% | 14.11 | 1.56 |
| 03/28 | 1,052 | 1,059 | 1,045 | 1,057 | +1.15% | 479,000 | 1928億8005万 | -4% | 14.23 | 1.57 |
| 03/27 | 1,053 | 1,060 | 1,043 | 1,045 | -2.34% | 471,400 | 1906億9030万 | -5.17% | 14.07 | 1.55 |
| 03/24 | 1,050 | 1,075 | 1,047 | 1,070 | +1.23% | 543,900 | 1952億5227万 | -2.9% | 14.41 | 1.59 |
| 03/23 | 1,050 | 1,060 | 1,043 | 1,057 | +0.76% | 737,700 | 1928億8005万 | -4.26% | 14.23 | 1.57 |
| 03/22 | 1,065 | 1,073 | 1,048 | 1,049 | -3.85% | 1,183,300 | 1914億2022万 | -5.07% | 14.12 | 1.56 |
| 03/21 | 1,133 | 1,135 | 1,091 | 1,091 | -3.54% | 1,114,400 | 1990億8433万 | -1.27% | 14.69 | 1.62 |
| 03/17 | 1,120 | 1,138 | 1,103 | 1,131 | +0.27% | 804,300 | 2063億8348万 | +2.45% | 15.23 | 1.68 |
| 03/16 | 1,116 | 1,131 | 1,114 | 1,128 | -0.35% | 674,700 | 2058億3604万 | +2.45% | 15.19 | 1.68 |
| 03/15 | 1,150 | 1,153 | 1,131 | 1,132 | -2.25% | 583,500 | 2065億6596万 | +3.1% | 15.24 | 1.68 |
| 03/14 | 1,152 | 1,160 | 1,143 | 1,158 | +0.7% | 465,400 | 2113億1040万 | +5.75% | 15.59 | 1.72 |
| 03/13 | 1,145 | 1,156 | 1,144 | 1,150 | +0.44% | 464,000 | 2098億5057万 | +5.41% | 15.48 | 1.71 |
| 03/10 | 1,138 | 1,146 | 1,135 | 1,145 | +1.15% | 655,300 | 2089億3818万 | +5.34% | 15.42 | 1.7 |
| 03/09 | 1,130 | 1,133 | 1,122 | 1,132 | +0.62% | 528,200 | 2065億6596万 | +4.52% | 15.24 | 1.68 |
| 03/08 | 1,123 | 1,132 | 1,116 | 1,125 | +0.36% | 609,600 | 2052億8861万 | +4.17% | 15.15 | 1.67 |
| 03/07 | 1,114 | 1,123 | 1,112 | 1,121 | +1.45% | 521,800 | 2045億5869万 | +4.09% | 15.09 | 1.67 |
| 03/06 | 1,107 | 1,112 | 1,098 | 1,105 | +0.45% | 475,100 | 2016億3903万 | +2.79% | 14.88 | 1.64 |
| 03/03 | 1,095 | 1,107 | 1,094 | 1,100 | +0.73% | 675,200 | 2007億2664万 | +2.42% | 14.81 | 1.64 |
| 03/02 | 1,099 | 1,103 | 1,090 | 1,092 | -0.46% | 444,200 | 1992億6681万 | +1.58% | 14.7 | 1.62 |
| 03/01 | 1,086 | 1,097 | 1,079 | 1,097 | +0.73% | 558,100 | 2001億7920万 | +1.95% | 14.77 | 1.63 |
| 02/28 | 1,082 | 1,096 | 1,082 | 1,089 | +0.37% | 506,500 | 1987億1937万 | +1.3% | 14.66 | 1.62 |
| 02/27 | 1,082 | 1,091 | 1,077 | 1,085 | -0.28% | 447,800 | 1979億8946万 | +1.02% | 14.61 | 1.61 |
| 02/24 | 1,080 | 1,093 | 1,068 | 1,088 | -0.91% | 1,629,000 | 1985億3689万 | +1.3% | 14.65 | 1.62 |
| 02/23 | 1,078 | 1,102 | 1,078 | 1,098 | +1.67% | 2,750,600 | 2003億6168万 | +2.33% | 14.78 | 1.63 |
| 02/22 | 1,099 | 1,109 | 1,077 | 1,080 | -1.73% | 1,828,600 | 1970億7706万 | +0.84% | 14.54 | 1.61 |
| 02/21 | 1,075 | 1,101 | 1,071 | 1,099 | +2.33% | 1,138,600 | 2005億4416万 | +2.81% | 14.8 | 1.64 |
| 02/20 | 1,068 | 1,077 | 1,058 | 1,074 | +0.75% | 1,524,300 | 1959億8219万 | +0.85% | 14.46 | 1.6 |
| 02/17 | 1,094 | 1,094 | 1,065 | 1,066 | -3.09% | 975,200 | 1945億2236万 | +0.19% | 14.35 | 1.59 |
| 02/16 | 1,090 | 1,102 | 1,081 | 1,100 | +1.48% | 962,900 | 2007億2664万 | +3.48% | 14.81 | 1.64 |
| 02/15 | 1,070 | 1,087 | 1,067 | 1,084 | +2.55% | 571,500 | 1978億698万 | +2.07% | 14.59 | 1.61 |
| 02/14 | 1,076 | 1,076 | 1,057 | 1,057 | -1.31% | 502,500 | 1928億8005万 | -0.47% | 14.23 | 1.57 |
| 02/13 | 1,065 | 1,073 | 1,061 | 1,071 | +1.32% | 513,300 | 1954億3475万 | +0.75% | 14.42 | 1.59 |
| 02/10 | 1,056 | 1,061 | 1,051 | 1,057 | +1.54% | 577,100 | 1928億8005万 | -0.66% | 14.23 | 1.57 |
| 02/09 | 1,052 | 1,055 | 1,039 | 1,041 | -1.14% | 780,700 | 1899億6039万 | -2.25% | 14.02 | 1.55 |
| 02/08 | 1,055 | 1,066 | 1,051 | 1,053 | -0.28% | 616,400 | 1921億5013万 | -1.22% | 14.18 | 1.57 |
| 02/07 | 1,055 | 1,071 | 1,055 | 1,056 | -0.19% | 595,700 | 1926億9757万 | -1.03% | 14.22 | 1.57 |
| 02/06 | 1,069 | 1,070 | 1,051 | 1,058 | +0.19% | 549,900 | 1930億6253万 | -0.84% | 14.24 | 1.57 |
| 02/03 | 1,048 | 1,066 | 1,048 | 1,056 | +0.76% | 819,000 | 1926億9757万 | -1.12% | 14.22 | 1.57 |
| 02/02 | 1,062 | 1,073 | 1,045 | 1,048 | -0.57% | 809,200 | 1912億3774万 | -1.96% | 14.11 | 1.56 |
| 02/01 | 1,044 | 1,054 | 1,037 | 1,054 | -0.09% | 748,700 | 1923億3261万 | -1.5% | 14.19 | 1.57 |
| 01/31 | 1,080 | 1,082 | 1,046 | 1,055 | -3.65% | 1,338,700 | 1925億1509万 | -1.49% | 14.2 | 1.57 |
| 01/30 | 1,111 | 1,112 | 1,088 | 1,095 | -2.06% | 870,400 | 1998億1424万 | +2.15% | 14.74 | 1.63 |
| 01/27 | 1,127 | 1,135 | 1,117 | 1,118 | -0.18% | 896,500 | 2040億1125万 | +4.19% | 15.05 | 1.66 |
| 01/26 | 1,095 | 1,121 | 1,094 | 1,120 | +3.32% | 1,039,900 | 2043億7621万 | +4.38% | 15.08 | 1.67 |
| 01/25 | 1,078 | 1,085 | 1,069 | 1,084 | +1.78% | 548,500 | 1978億698万 | +0.93% | 14.59 | 1.61 |
| 01/24 | 1,069 | 1,076 | 1,065 | 1,065 | -0.84% | 669,500 | 1943億3988万 | -0.93% | 14.34 | 1.58 |
| 01/23 | 1,065 | 1,085 | 1,061 | 1,074 | +0.66% | 1,118,100 | 1959億8219万 | -0.19% | 14.46 | 1.6 |
| 01/20 | 1,045 | 1,068 | 1,040 | 1,067 | +1.81% | 944,300 | 1947億484万 | -0.84% | 14.37 | 1.59 |
| 01/19 | 1,037 | 1,055 | 1,037 | 1,048 | +2.24% | 938,200 | 1912億3774万 | -2.6% | 14.11 | 1.56 |
| 01/18 | 1,001 | 1,033 | 1,001 | 1,025 | +1.79% | 955,000 | 1870億4073万 | -4.74% | 13.8 | 1.52 |
| 01/17 | 1,030 | 1,035 | 1,005 | 1,007 | -2.23% | 721,000 | 1837億5611万 | -6.59% | 13.56 | 1.5 |
| 01/16 | 1,048 | 1,058 | 1,029 | 1,030 | -2.18% | 1,093,900 | 1879億5312万 | -4.63% | 13.87 | 1.53 |
| 01/13 | 1,050 | 1,066 | 1,044 | 1,053 | -1.77% | 1,830,300 | 1921億5013万 | -2.59% | 14.18 | 1.57 |
| 01/12 | 1,079 | 1,081 | 1,056 | 1,072 | -1.29% | 846,100 | 1956億1723万 | -0.74% | 14.43 | 1.59 |
| 01/11 | 1,090 | 1,098 | 1,085 | 1,086 | +0.46% | 530,500 | 1981億7193万 | +0.65% | 14.62 | 1.62 |
| 01/10 | 1,081 | 1,089 | 1,079 | 1,081 | -0.37% | 505,700 | 1972億5954万 | +0.46% | 14.55 | 1.61 |
| 01/06 | 1,075 | 1,089 | 1,073 | 1,085 | -0.37% | 527,900 | 1979億8946万 | +1.02% | 14.61 | 1.61 |
| 01/05 | 1,085 | 1,094 | 1,079 | 1,089 | +0.74% | 575,700 | 1987億1937万 | +1.68% | 14.66 | 1.62 |
| 01/04 | 1,074 | 1,086 | 1,072 | 1,081 | +1.03% | 609,800 | 1972億5954万 | +1.22% | 14.55 | 1.61 |
| 2016 |
| 12/30 | 1,060 | 1,074 | 1,060 | 1,070 | +0.47% | 455,800 | 1952億5227万 | +0.47% | 14.41 | 1.59 |
| 12/29 | 1,070 | 1,071 | 1,060 | 1,065 | -0.93% | 418,500 | 1943億3988万 | +0.19% | 14.34 | 1.58 |
| 12/28 | 1,081 | 1,087 | 1,074 | 1,075 | -0.09% | 334,300 | 1961億6467万 | +1.32% | 14.47 | 1.6 |
| 12/27 | 1,070 | 1,085 | 1,069 | 1,076 | +0.56% | 525,800 | 1963億4715万 | +1.8% | 14.49 | 1.6 |
| 12/26 | 1,081 | 1,085 | 1,070 | 1,070 | -0.83% | 680,500 | 1952億5227万 | +1.61% | 14.41 | 1.59 |
| 12/22 | 1,085 | 1,086 | 1,063 | 1,079 | -1.64% | 829,900 | 1968億9458万 | +2.96% | 14.53 | 1.61 |
| 12/21 | 1,103 | 1,104 | 1,085 | 1,097 | -0.72% | 883,100 | 2001億7920万 | +5.28% | 14.77 | 1.63 |
| 12/20 | 1,125 | 1,126 | 1,099 | 1,105 | -2.04% | 795,500 | 2016億3903万 | +6.76% | 14.88 | 1.64 |
| 12/19 | 1,120 | 1,134 | 1,114 | 1,128 | +0.18% | 592,100 | 2058億3604万 | +9.73% | 15.19 | 1.68 |
| 12/16 | 1,130 | 1,140 | 1,121 | 1,126 | +0.36% | 977,100 | 2054億7108万 | +10.39% | 15.16 | 1.68 |
| 12/15 | 1,091 | 1,132 | 1,086 | 1,122 | +3.31% | 1,523,200 | 2047億4117万 | +10.98% | 15.11 | 1.67 |
| 12/14 | 1,080 | 1,094 | 1,077 | 1,086 | +0.74% | 681,500 | 1981億7193万 | +8.49% | 14.62 | 1.62 |
| 12/13 | 1,059 | 1,085 | 1,058 | 1,078 | +2.18% | 902,800 | 1967億1210万 | +8.45% | 14.51 | 1.6 |
| 12/12 | 1,060 | 1,064 | 1,047 | 1,055 | -0.47% | 1,025,800 | 1925億1509万 | +6.89% | 14.2 | 1.57 |
| 12/09 | 1,051 | 1,072 | 1,050 | 1,060 | -0.84% | 767,700 | 1934億2749万 | +8.05% | 14.27 | 1.58 |
| 12/08 | 1,068 | 1,079 | 1,066 | 1,069 | +0.56% | 724,300 | 1950億6979万 | +9.64% | 14.39 | 1.59 |
| 12/07 | 1,050 | 1,063 | 1,050 | 1,063 | +1.05% | 446,700 | 1939億7492万 | +9.7% | 14.31 | 1.58 |
