PER
2016/09/27~2017/02/28
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 |
---|
2023 | 3/1, 株式分割 1→2 |
2017 |
02/28 | 238 | 240 | 237 | 240 | -0.21% | 3,400 | 8億4112万 | +4.13% | 67.12 | 0.48 |
02/27 | 238 | 240 | 238 | 240 | +1.05% | 1,000 | 8億4288万 | +4.35% | 67.26 | 0.48 |
02/23 | 241 | 241 | 237 | 238 | +0.21% | 9,800 | 8億3410万 | +3.71% | 66.56 | 0.48 |
02/22 | 233 | 239 | 233 | 237 | +3.04% | 14,200 | 8億3234万 | +3.49% | 66.42 | 0.47 |
02/20 | 231 | 231 | 230 | 230 | -0.22% | 800 | 8億776万 | +0.44% | 64.46 | 0.46 |
02/17 | 231 | 231 | 231 | 231 | -1.07% | 6,600 | 8億951万 | +0.66% | 64.6 | 0.46 |
02/16 | 233 | 233 | 233 | 233 | 0% | 2,200 | 8億1829万 | +1.75% | 65.3 | 0.47 |
02/15 | 235 | 235 | 232 | 233 | -0.43% | 6,600 | 8億1829万 | +1.3% | 65.3 | 0.47 |
02/14 | 233 | 234 | 233 | 234 | +1.74% | 3,200 | 8億2180万 | +1.74% | 65.58 | 0.47 |
02/13 | 231 | 232 | 230 | 230 | -0.43% | 1,800 | 8億776万 | 0% | 64.46 | 0.46 |
02/10 | 229 | 231 | 229 | 231 | +1.99% | 800 | 8億1127万 | +0.43% | 64.74 | 0.46 |
02/08 | 227 | 227 | 227 | 227 | 0% | 400 | 7億9546万 | -1.95% | 63.47 | 0.45 |
02/07 | 227 | 227 | 227 | 227 | -0.44% | 2,000 | 7億9546万 | -1.95% | 63.47 | 0.45 |
02/06 | 230 | 230 | 228 | 228 | +0.44% | 1,600 | 7億9898万 | -1.52% | 63.76 | 0.46 |
02/03 | 227 | 227 | 227 | 227 | 0% | 200 | 7億9546万 | -2.37% | 63.47 | 0.45 |
02/02 | 228 | 228 | 227 | 227 | -0.44% | 400 | 7億9546万 | -2.37% | 63.47 | 0.45 |
02/01 | 228 | 231 | 227 | 228 | -0.44% | 10,800 | 7億9898万 | -2.36% | 63.76 | 0.46 |
01/31 | 227 | 229 | 227 | 229 | +2.01% | 8,600 | 8億249万 | -1.93% | 64.04 | 0.46 |
01/30 | 227 | 227 | 224 | 224 | -2.82% | 17,400 | 7億8668万 | -4.27% | 62.77 | 0.45 |
01/27 | 231 | 231 | 231 | 231 | +0.66% | 800 | 8億951万 | -1.91% | 64.6 | 0.46 |
01/26 | 232 | 232 | 228 | 229 | -0.43% | 2,600 | 8億424万 | -2.97% | 64.18 | 0.46 |
01/25 | 226 | 230 | 226 | 230 | +3.37% | 2,600 | 8億776万 | -2.54% | 64.46 | 0.46 |
01/23 | 222 | 223 | 221 | 223 | -1.11% | 21,000 | 7億8142万 | -6.12% | 62.35 | 0.45 |
01/20 | 228 | 228 | 225 | 225 | -0.44% | 6,000 | 7億9020万 | -5.46% | 63.05 | 0.45 |
01/19 | 226 | 226 | 223 | 226 | -0.44% | 10,000 | 7億9371万 | -5.04% | 63.33 | 0.45 |
01/18 | 228 | 228 | 227 | 227 | -0.22% | 800 | 7億9722万 | -5.02% | 63.62 | 0.45 |
01/17 | 232 | 232 | 228 | 228 | +0.44% | 2,000 | 7億9898万 | -5.21% | 63.76 | 0.46 |
01/16 | 235 | 235 | 227 | 227 | -4.83% | 11,200 | 7億9546万 | -6.02% | 63.47 | 0.45 |
01/13 | 241 | 241 | 238 | 238 | -0.42% | 3,600 | 8億3585万 | -1.65% | 66.7 | 0.48 |
01/12 | 243 | 243 | 239 | 239 | -0.83% | 600 | 8億3936万 | -1.24% | 66.98 | 0.48 |
01/11 | 238 | 241 | 238 | 241 | +0.42% | 2,000 | 8億4639万 | -0.82% | 67.54 | 0.48 |
01/10 | 244 | 244 | 240 | 240 | 0% | 17,400 | 8億4288万 | -1.23% | 67.26 | 0.48 |
01/06 | 237 | 240 | 237 | 240 | -0.21% | 2,200 | 8億4288万 | -1.23% | 67.26 | 0.48 |
01/05 | 237 | 241 | 236 | 241 | +2.34% | 21,200 | 8億4463万 | -1.03% | 67.4 | 0.48 |
01/04 | 235 | 236 | 235 | 235 | +0.64% | 800 | 8億2532万 | -3.29% | 65.86 | 0.47 |
2016 |
12/30 | 234 | 235 | 232 | 234 | +0.43% | 2,400 | 8億2005万 | -3.91% | 65.44 | 0.47 |
12/29 | 235 | 235 | 231 | 233 | -0.85% | 4,800 | 8億1654万 | -3.93% | 65.16 | 0.47 |
12/28 | 234 | 235 | 233 | 235 | -1.47% | 11,000 | 8億2356万 | -3.1% | 65.72 | 0.47 |
12/27 | 242 | 242 | 234 | 238 | -1.04% | 26,600 | 8億3585万 | -1.24% | 66.7 | 0.48 |
12/26 | 242 | 243 | 241 | 241 | -0.82% | 11,600 | 8億4463万 | -0.21% | 67.4 | 0.48 |
12/22 | 243 | 243 | 243 | 243 | -0.82% | 4,400 | 8億5166万 | +1.04% | 67.96 | 0.49 |
12/21 | 244 | 245 | 244 | 245 | +0.2% | 4,600 | 8億5868万 | +2.3% | 68.52 | 0.49 |
12/20 | 246 | 246 | 242 | 244 | 0% | 2,200 | 8億5692万 | +2.52% | 68.38 | 0.49 |
12/19 | 242 | 246 | 242 | 244 | -1.21% | 2,000 | 8億5692万 | +2.95% | 68.38 | 0.49 |
12/16 | 249 | 249 | 246 | 247 | -0.6% | 2,000 | 8億6746万 | +4.66% | 69.22 | 0.49 |
12/15 | 248 | 249 | 248 | 249 | +1.02% | 4,000 | 8億7273万 | +5.74% | 69.64 | 0.5 |
12/14 | 247 | 247 | 245 | 246 | +0.2% | 4,000 | 8億6395万 | +5.13% | 68.94 | 0.49 |
12/13 | 244 | 246 | 242 | 246 | +2.29% | 3,600 | 8億6219万 | +5.36% | 68.8 | 0.49 |
12/12 | 241 | 242 | 240 | 240 | -3.81% | 6,800 | 8億4288万 | +3.45% | 67.26 | 0.48 |
12/09 | 250 | 250 | 249 | 250 | 0% | 11,400 | 8億7624万 | +7.54% | 69.92 | 0.5 |
12/08 | 247 | 250 | 247 | 250 | +1.01% | 9,600 | 8億7624万 | +8.01% | 69.92 | 0.5 |
12/07 | 245 | 247 | 245 | 247 | 0% | 2,600 | 8億6746万 | +7.39% | 69.22 | 0.49 |
12/06 | 248 | 248 | 247 | 247 | 0% | 7,600 | 8億6746万 | +7.86% | 69.22 | 0.49 |
12/05 | 247 | 248 | 247 | 247 | +0.2% | 7,400 | 8億6746万 | +7.86% | 69.22 | 0.49 |
12/02 | 246 | 247 | 241 | 247 | +0.2% | 18,000 | 8億6570万 | +8.11% | 69.08 | 0.49 |
12/01 | 235 | 246 | 235 | 246 | +2.93% | 10,600 | 8億6395万 | +8.37% | 68.94 | 0.49 |
11/30 | 236 | 239 | 235 | 239 | -0.42% | 1,200 | 8億3936万 | +5.29% | 66.98 | 0.48 |
11/29 | 240 | 240 | 240 | 240 | +1.48% | 23,400 | 8億4288万 | +5.73% | 67.26 | 0.48 |
11/28 | 236 | 240 | 233 | 237 | +0.42% | 11,400 | 8億3058万 | +4.65% | 66.28 | 0.47 |
11/25 | 226 | 250 | 226 | 236 | +4.9% | 74,600 | 8億2707万 | +4.2% | 66 | 0.47 |
11/24 | 221 | 225 | 221 | 225 | +0.22% | 4,600 | 7億8844万 | -0.66% | 62.91 | 0.45 |
11/22 | 224 | 224 | 224 | 224 | +1.82% | 400 | 7億8668万 | -0.88% | 62.77 | 0.45 |
11/21 | 221 | 221 | 220 | 220 | -0.23% | 1,400 | 7億7264万 | -3.08% | 61.65 | 0.44 |
11/18 | 221 | 221 | 221 | 221 | -0.23% | 800 | 7億7439万 | -2.86% | 61.79 | 0.44 |
11/17 | 221 | 223 | 221 | 221 | +0.23% | 1,400 | 7億7615万 | -3.07% | 61.93 | 0.44 |
11/16 | 225 | 225 | 221 | 221 | -2% | 16,200 | 7億7439万 | -3.29% | 61.79 | 0.44 |
11/15 | 227 | 227 | 225 | 225 | +1.12% | 2,000 | 7億9020万 | -1.75% | 63.05 | 0.45 |
11/14 | 228 | 228 | 222 | 223 | +1.37% | 4,600 | 7億8142万 | -2.84% | 62.35 | 0.45 |
11/11 | 220 | 220 | 220 | 220 | +0.23% | 800 | 7億7088万 | -4.57% | 61.51 | 0.44 |
11/10 | 223 | 224 | 219 | 219 | +0.46% | 1,800 | 7億6912万 | -5.19% | 61.37 | 0.44 |
11/09 | 225 | 225 | 218 | 218 | -2.9% | 8,400 | 7億6561万 | -5.63% | 61.09 | 0.44 |
11/08 | 225 | 230 | 225 | 225 | +0.22% | 3,000 | 7億8844万 | -3.23% | 62.91 | 0.45 |
11/07 | 226 | 226 | 224 | 224 | -0.67% | 2,000 | 7億8668万 | -3.45% | 62.77 | 0.45 |
11/04 | 227 | 227 | 226 | 226 | -0.22% | 2,000 | 7億9195万 | -3.22% | 63.19 | 0.45 |
11/02 | 229 | 229 | 226 | 226 | -1.09% | 9,600 | 7億9371万 | -3% | 63.33 | 0.45 |
11/01 | 228 | 230 | 228 | 229 | +0.88% | 2,600 | 8億249万 | -1.93% | 64.04 | 0.46 |
10/31 | 225 | 228 | 225 | 227 | -3.41% | 3,200 | 7億9546万 | -3.21% | 63.47 | 0.45 |
10/28 | 235 | 235 | 235 | 235 | +0.86% | 200 | 8億2356万 | -0.21% | 65.72 | 0.47 |
10/27 | 233 | 233 | 230 | 233 | +0.22% | 1,600 | 8億1654万 | -1.06% | 65.16 | 0.47 |
10/26 | 230 | 232 | 230 | 232 | +1.09% | 1,200 | 8億1478万 | -1.28% | 65.02 | 0.46 |
10/25 | 232 | 232 | 230 | 230 | -1.29% | 2,800 | 8億600万 | -2.75% | 64.32 | 0.46 |
10/24 | 231 | 233 | 229 | 233 | +0.43% | 6,000 | 8億1654万 | -1.48% | 65.16 | 0.47 |
10/21 | 231 | 233 | 231 | 232 | -1.28% | 8,400 | 8億1302万 | -2.32% | 64.88 | 0.46 |
10/20 | 234 | 235 | 233 | 235 | +0.21% | 5,600 | 8億2356万 | -1.05% | 65.72 | 0.47 |
10/19 | 231 | 235 | 231 | 234 | +1.52% | 2,600 | 8億2180万 | -1.68% | 65.58 | 0.47 |
10/18 | 227 | 231 | 227 | 231 | 0% | 4,600 | 8億951万 | -3.15% | 64.6 | 0.46 |
10/17 | 230 | 232 | 230 | 231 | -2.74% | 7,600 | 8億951万 | -3.15% | 64.6 | 0.46 |
10/14 | 237 | 237 | 237 | 237 | +0.64% | 1,600 | 8億3234万 | -0.84% | 66.42 | 0.47 |
10/13 | 236 | 236 | 234 | 236 | -0.42% | 800 | 8億2707万 | -1.88% | 66 | 0.47 |
10/12 | 237 | 237 | 237 | 237 | +0.21% | 400 | 8億3058万 | -1.46% | 66.28 | 0.47 |
10/11 | 235 | 236 | 235 | 236 | 0% | 3,400 | 8億2883万 | -2.07% | 66.14 | 0.47 |
10/07 | 240 | 240 | 236 | 236 | 0% | 1,400 | 8億2883万 | -1.67% | 66.14 | 0.47 |
10/06 | 236 | 236 | 236 | 236 | +1.51% | 200 | 8億2883万 | -1.67% | 66.14 | 0.47 |
10/05 | 233 | 233 | 231 | 233 | -0.21% | 3,000 | 8億1654万 | -3.13% | 65.16 | 0.47 |
10/04 | 237 | 237 | 233 | 233 | -1.48% | 3,600 | 8億1829万 | -3.32% | 65.3 | 0.47 |
10/03 | 237 | 238 | 237 | 237 | +0.21% | 2,000 | 8億3058万 | -1.87% | 66.28 | 0.47 |
09/30 | 233 | 236 | 233 | 236 | -0.21% | 800 | 8億2883万 | -2.07% | 66.14 | 0.47 |
09/29 | 237 | 238 | 231 | 237 | +1.28% | 3,800 | 8億3058万 | -2.27% | 66.28 | 0.47 |
09/28 | 233 | 235 | 233 | 234 | -0.64% | 8,200 | 8億2005万 | -3.51% | 65.44 | 0.47 |
09/27 | 242 | 242 | 234 | 235 | -2.89% | 12,000 | 8億2532万 | -3.29% | 65.86 | 0.47 |