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 |
|---|
| 2021 | 4/1, 株式分割 1→2 |
| 2017 |
| 03/31 | 1,518 | 1,518 | 1,480 | 1,481 | -1.63% | 342,000 | 1505億2154万 | -5.76% | 15.92 | 1.64 |
| 03/30 | 1,528 | 1,528 | 1,500 | 1,505 | -2.27% | 372,600 | 1530億1244万 | -4.44% | 16.19 | 1.67 |
| 03/29 | 1,560 | 1,565 | 1,535 | 1,540 | -0.81% | 195,000 | 1565億7087万 | -2.28% | 16.56 | 1.71 |
| 03/28 | 1,555 | 1,565 | 1,540 | 1,553 | +0.65% | 256,600 | 1578億4174万 | -1.43% | 16.7 | 1.72 |
| 03/27 | 1,543 | 1,555 | 1,533 | 1,543 | -1.59% | 211,400 | 1568億2504万 | -1.94% | 16.59 | 1.71 |
| 03/24 | 1,538 | 1,570 | 1,525 | 1,568 | +2.96% | 296,400 | 1593億6678万 | -0.16% | 16.86 | 1.74 |
| 03/23 | 1,533 | 1,535 | 1,520 | 1,523 | -0.98% | 254,200 | 1547億9166万 | -2.78% | 16.37 | 1.69 |
| 03/22 | 1,550 | 1,558 | 1,538 | 1,538 | -2.38% | 215,200 | 1563億1670万 | -1.69% | 16.53 | 1.7 |
| 03/21 | 1,555 | 1,588 | 1,553 | 1,575 | +0.8% | 267,400 | 1601億2930万 | +0.9% | 16.94 | 1.74 |
| 03/17 | 1,565 | 1,578 | 1,558 | 1,563 | -1.11% | 233,400 | 1588億5843万 | +0.42% | 16.8 | 1.73 |
| 03/16 | 1,565 | 1,583 | 1,555 | 1,580 | +0.8% | 255,400 | 1606億3765万 | +1.87% | 16.99 | 1.75 |
| 03/15 | 1,585 | 1,593 | 1,568 | 1,568 | -1.72% | 204,000 | 1593億6678万 | +1.52% | 16.86 | 1.74 |
| 03/14 | 1,595 | 1,605 | 1,583 | 1,595 | +0.47% | 199,600 | 1621億6269万 | +3.77% | 17.15 | 1.77 |
| 03/13 | 1,595 | 1,608 | 1,583 | 1,588 | -0.16% | 264,400 | 1614億17万 | +3.69% | 17.07 | 1.76 |
| 03/10 | 1,618 | 1,618 | 1,580 | 1,590 | +0.32% | 368,200 | 1616億5434万 | +4.19% | 17.1 | 1.76 |
| 03/09 | 1,595 | 1,595 | 1,563 | 1,585 | -1.09% | 387,200 | 1611億4599万 | +4.28% | 17.05 | 1.76 |
| 03/08 | 1,590 | 1,618 | 1,588 | 1,603 | +0.63% | 273,800 | 1629億2521万 | +5.71% | 17.23 | 1.77 |
| 03/07 | 1,588 | 1,595 | 1,580 | 1,593 | +0.31% | 256,000 | 1619億851万 | +5.39% | 17.13 | 1.76 |
| 03/06 | 1,595 | 1,598 | 1,583 | 1,588 | -0.63% | 187,600 | 1614億17万 | +5.27% | 17.07 | 1.76 |
| 03/03 | 1,600 | 1,600 | 1,565 | 1,598 | -1.84% | 394,000 | 1624億1686万 | +6.22% | 17.18 | 1.77 |
| 03/02 | 1,650 | 1,655 | 1,620 | 1,628 | +1.72% | 416,200 | 1654億6694万 | +8.57% | 17.5 | 1.8 |
| 03/01 | 1,585 | 1,608 | 1,575 | 1,600 | +1.11% | 307,400 | 1626億7104万 | +7.17% | 17.21 | 1.77 |
| 02/28 | 1,595 | 1,605 | 1,580 | 1,583 | +0.48% | 255,600 | 1608億9182万 | +6.35% | 17.02 | 1.75 |
| 02/27 | 1,605 | 1,605 | 1,565 | 1,575 | -2.33% | 448,600 | 1601億2930万 | +6.2% | 16.94 | 1.74 |
| 02/24 | 1,568 | 1,618 | 1,563 | 1,613 | +2.38% | 619,800 | 1639億4190万 | +9.1% | 17.34 | 1.79 |
| 02/23 | 1,555 | 1,588 | 1,553 | 1,575 | +2.44% | 520,400 | 1601億2930万 | +7.07% | 16.94 | 1.74 |
| 02/22 | 1,530 | 1,548 | 1,525 | 1,538 | +0.49% | 502,600 | 1563億1670万 | +4.88% | 16.53 | 1.7 |
| 02/21 | 1,510 | 1,535 | 1,503 | 1,530 | +2.75% | 433,200 | 1555億5418万 | +4.58% | 16.45 | 1.69 |
| 02/20 | 1,475 | 1,489 | 1,473 | 1,489 | +0.98% | 216,400 | 1513億8573万 | +1.99% | 16.01 | 1.65 |
| 02/17 | 1,458 | 1,478 | 1,458 | 1,475 | +0.48% | 257,200 | 1499億1153万 | +0.99% | 15.86 | 1.63 |
| 02/16 | 1,461 | 1,471 | 1,456 | 1,468 | -0.03% | 389,400 | 1491億9984万 | +0.44% | 15.78 | 1.63 |
| 02/15 | 1,468 | 1,477 | 1,461 | 1,468 | +1.03% | 426,000 | 1492億5067万 | +0.41% | 15.79 | 1.63 |
| 02/14 | 1,466 | 1,479 | 1,451 | 1,453 | -0.55% | 337,400 | 1477億2563万 | -0.68% | 15.63 | 1.61 |
| 02/13 | 1,455 | 1,470 | 1,445 | 1,461 | +1.71% | 379,400 | 1485億3899万 | -0.34% | 15.71 | 1.62 |
| 02/10 | 1,440 | 1,446 | 1,423 | 1,437 | +2.46% | 602,600 | 1460億4809万 | -2.15% | 15.45 | 1.59 |
| 02/09 | 1,403 | 1,424 | 1,399 | 1,402 | +0.72% | 537,000 | 1425億4049万 | -4.76% | 15.08 | 1.55 |
| 02/08 | 1,450 | 1,450 | 1,368 | 1,392 | -4.36% | 1,331,200 | 1415億2380万 | -5.69% | 14.97 | 1.54 |
| 02/07 | 1,450 | 1,458 | 1,433 | 1,456 | -0.24% | 305,800 | 1479億7981万 | -1.72% | 15.65 | 1.61 |
| 02/06 | 1,454 | 1,465 | 1,452 | 1,459 | +0.69% | 265,600 | 1483億3565万 | -1.62% | 15.69 | 1.62 |
| 02/03 | 1,446 | 1,450 | 1,433 | 1,449 | -0.92% | 326,400 | 1473億1896万 | -2.42% | 15.58 | 1.6 |
| 02/02 | 1,499 | 1,503 | 1,460 | 1,463 | -2.34% | 310,400 | 1486億9149万 | -1.65% | 15.73 | 1.62 |
| 02/01 | 1,488 | 1,498 | 1,466 | 1,498 | 0% | 354,400 | 1522億4992万 | +0.64% | 16.1 | 1.66 |
| 01/31 | 1,479 | 1,505 | 1,470 | 1,498 | +0.3% | 413,800 | 1522億4992万 | +0.64% | 16.1 | 1.66 |
| 01/30 | 1,490 | 1,495 | 1,473 | 1,493 | +0.27% | 194,800 | 1517億9241万 | +0.34% | 16.06 | 1.65 |
| 01/27 | 1,476 | 1,497 | 1,474 | 1,489 | +0.95% | 332,800 | 1513億8573万 | -0.07% | 16.01 | 1.65 |
| 01/26 | 1,474 | 1,478 | 1,462 | 1,475 | +0.85% | 166,200 | 1499億6236万 | -1.01% | 15.86 | 1.63 |
| 01/25 | 1,471 | 1,477 | 1,451 | 1,463 | +0.65% | 161,400 | 1486億9149万 | -1.98% | 15.73 | 1.62 |
| 01/24 | 1,445 | 1,460 | 1,442 | 1,453 | +0.41% | 299,800 | 1477億2563万 | -2.74% | 15.63 | 1.61 |
| 01/23 | 1,448 | 1,454 | 1,438 | 1,447 | -0.52% | 204,200 | 1471億1562万 | -3.28% | 15.56 | 1.6 |
| 01/20 | 1,447 | 1,460 | 1,436 | 1,455 | +0.21% | 270,800 | 1478億7814万 | -2.97% | 15.64 | 1.61 |
| 01/19 | 1,466 | 1,472 | 1,447 | 1,452 | +0.07% | 222,200 | 1475億7313万 | -3.17% | 15.61 | 1.61 |
| 01/18 | 1,457 | 1,475 | 1,436 | 1,451 | -0.72% | 388,200 | 1474億7146万 | -3.24% | 15.6 | 1.61 |
| 01/17 | 1,486 | 1,487 | 1,458 | 1,461 | -1.78% | 357,200 | 1485億3899万 | -2.54% | 15.71 | 1.62 |
| 01/16 | 1,500 | 1,503 | 1,483 | 1,488 | -0.77% | 223,600 | 1512億3323万 | -0.7% | 16 | 1.65 |
| 01/13 | 1,496 | 1,513 | 1,488 | 1,499 | +0.74% | 252,400 | 1524億243万 | +0.2% | 16.12 | 1.66 |
| 01/12 | 1,518 | 1,518 | 1,486 | 1,488 | -1.29% | 272,600 | 1512億8406万 | -0.47% | 16 | 1.65 |
| 01/11 | 1,520 | 1,520 | 1,505 | 1,508 | -0.82% | 237,800 | 1532億6662万 | +0.84% | 16.21 | 1.67 |
| 01/10 | 1,528 | 1,538 | 1,518 | 1,520 | 0% | 316,600 | 1545億3748万 | +1.67% | 16.35 | 1.68 |
| 01/06 | 1,515 | 1,525 | 1,513 | 1,520 | +0.16% | 276,600 | 1545億3748万 | +1.74% | 16.35 | 1.68 |
| 01/05 | 1,528 | 1,533 | 1,515 | 1,518 | -0.33% | 440,000 | 1542億8331万 | +1.57% | 16.32 | 1.68 |
| 01/04 | 1,528 | 1,530 | 1,518 | 1,523 | +1.5% | 373,800 | 1547億9166万 | +1.91% | 16.37 | 1.69 |
| 2016 |
| 12/30 | 1,508 | 1,508 | 1,494 | 1,500 | -0.99% | 255,000 | 1525億410万 | +0.47% | 16.13 | 1.66 |
| 12/29 | 1,510 | 1,523 | 1,505 | 1,515 | +0.5% | 387,800 | 1540億2914万 | +1.54% | 16.29 | 1.68 |
| 12/28 | 1,495 | 1,515 | 1,495 | 1,508 | +1.21% | 282,600 | 1532億6662万 | +1.04% | 16.21 | 1.67 |
| 12/27 | 1,488 | 1,500 | 1,483 | 1,490 | -0.7% | 277,600 | 1514億3657万 | -0.1% | 16.02 | 1.65 |
| 12/26 | 1,500 | 1,518 | 1,497 | 1,500 | +0.64% | 489,600 | 1525億410万 | +0.67% | 16.13 | 1.66 |
| 12/22 | 1,475 | 1,493 | 1,474 | 1,491 | -0.63% | 285,400 | 1515億3824万 | +0.1% | 16.03 | 1.65 |
| 12/21 | 1,513 | 1,520 | 1,496 | 1,500 | -2.12% | 348,000 | 1525億410万 | +0.81% | 16.13 | 1.66 |
| 12/20 | 1,500 | 1,540 | 1,500 | 1,533 | +1.83% | 355,800 | 1558億835万 | +3.13% | 16.48 | 1.7 |
| 12/19 | 1,493 | 1,515 | 1,493 | 1,505 | -0.5% | 235,000 | 1530億1244万 | +1.48% | 16.19 | 1.67 |
| 12/16 | 1,508 | 1,518 | 1,503 | 1,513 | +0.33% | 264,400 | 1537億7496万 | +2.06% | 16.27 | 1.67 |
| 12/15 | 1,523 | 1,523 | 1,500 | 1,508 | -0.33% | 189,600 | 1532億6662万 | +1.72% | 16.21 | 1.67 |
| 12/14 | 1,513 | 1,525 | 1,508 | 1,513 | -0.17% | 272,800 | 1537億7496万 | +2.13% | 16.27 | 1.67 |
| 12/13 | 1,480 | 1,515 | 1,480 | 1,515 | +2.99% | 382,400 | 1540億2914万 | +2.43% | 16.29 | 1.68 |
| 12/12 | 1,456 | 1,472 | 1,454 | 1,471 | +1.94% | 335,600 | 1495億5568万 | -0.41% | 15.82 | 1.63 |
| 12/09 | 1,439 | 1,447 | 1,416 | 1,443 | -0.65% | 516,600 | 1467億894万 | -2.3% | 15.52 | 1.6 |
| 12/08 | 1,441 | 1,453 | 1,429 | 1,453 | +1.64% | 443,200 | 1476億7480万 | -1.79% | 15.62 | 1.61 |
| 12/07 | 1,462 | 1,462 | 1,426 | 1,429 | -1.69% | 445,000 | 1452億8557万 | -3.64% | 15.37 | 1.58 |
| 12/06 | 1,467 | 1,474 | 1,453 | 1,454 | -0.62% | 309,200 | 1477億7647万 | -2.32% | 15.63 | 1.61 |
| 12/05 | 1,488 | 1,490 | 1,459 | 1,463 | -1.58% | 349,400 | 1486億9149万 | -1.85% | 15.73 | 1.62 |
| 12/02 | 1,500 | 1,518 | 1,478 | 1,486 | -1.75% | 439,400 | 1510億8072万 | -0.47% | 15.98 | 1.65 |
| 12/01 | 1,499 | 1,513 | 1,490 | 1,513 | +1.27% | 693,000 | 1537億7496万 | +1.24% | 16.27 | 1.67 |
| 11/30 | 1,540 | 1,543 | 1,486 | 1,494 | -2.07% | 515,200 | 1518億4324万 | -0.03% | 16.06 | 1.65 |
| 11/29 | 1,513 | 1,530 | 1,508 | 1,525 | +1.67% | 514,600 | 1550億4583万 | +2.07% | 16.4 | 1.69 |
| 11/28 | 1,493 | 1,515 | 1,492 | 1,500 | -0.17% | 383,800 | 1525億410万 | +0.54% | 16.13 | 1.66 |
| 11/25 | 1,492 | 1,510 | 1,488 | 1,503 | +0.77% | 577,000 | 1527億5827万 | +0.77% | 16.16 | 1.66 |
| 11/24 | 1,494 | 1,508 | 1,488 | 1,491 | -0.17% | 470,000 | 1515億8907万 | 0% | 16.03 | 1.65 |
| 11/22 | 1,481 | 1,499 | 1,479 | 1,494 | +0.74% | 341,400 | 1518億4324万 | +0.1% | 16.06 | 1.65 |
| 11/21 | 1,483 | 1,500 | 1,474 | 1,483 | +0.24% | 290,200 | 1507億2488万 | -0.64% | 15.94 | 1.64 |
| 11/18 | 1,475 | 1,487 | 1,465 | 1,479 | +0.61% | 406,600 | 1503億6904万 | -0.94% | 15.91 | 1.64 |
| 11/17 | 1,451 | 1,472 | 1,451 | 1,470 | +0.03% | 259,800 | 1494億5401万 | -1.67% | 15.81 | 1.63 |
| 11/16 | 1,439 | 1,470 | 1,427 | 1,470 | +2.12% | 452,000 | 1494億318万 | -1.84% | 15.8 | 1.63 |
| 11/15 | 1,452 | 1,455 | 1,432 | 1,439 | -1.81% | 393,600 | 1463億226万 | -4% | 15.48 | 1.59 |
| 11/14 | 1,486 | 1,486 | 1,453 | 1,466 | -0.78% | 410,400 | 1489億9650万 | -2.43% | 15.76 | 1.62 |
| 11/11 | 1,520 | 1,525 | 1,474 | 1,477 | -2.67% | 369,000 | 1501億6570万 | -1.73% | 15.88 | 1.64 |
| 11/10 | 1,513 | 1,528 | 1,488 | 1,518 | +2.02% | 503,000 | 1542億8331万 | +0.76% | 16.32 | 1.68 |
| 11/09 | 1,565 | 1,565 | 1,471 | 1,488 | +2.16% | 819,800 | 1512億3323万 | -1.23% | 16 | 1.65 |
| 11/08 | 1,456 | 1,468 | 1,451 | 1,456 | -0.61% | 274,000 | 1480億3064万 | -3.51% | 15.66 | 1.61 |
| 11/07 | 1,475 | 1,485 | 1,457 | 1,465 | -0.48% | 328,400 | 1489億4567万 | -3.11% | 15.76 | 1.62 |
| 11/04 | 1,490 | 1,500 | 1,461 | 1,472 | -2.03% | 339,400 | 1496億5735万 | -2.9% | 15.83 | 1.63 |
