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 | 409 | 409 | 393 | 393 | -3.2% | 76,700 | 108億6758万 | -2.48% | 5.92 | 0.39 |
03/30 | 402 | 411 | 398 | 406 | +1.75% | 129,100 | 112億2706万 | +0.5% | 6.11 | 0.4 |
03/29 | 393 | 404 | 393 | 399 | -1.97% | 84,300 | 110億3349万 | -1.24% | 6.01 | 0.39 |
03/28 | 398 | 415 | 397 | 407 | +2.78% | 216,000 | 112億5472万 | +0.49% | 6.13 | 0.4 |
03/27 | 399 | 399 | 394 | 396 | +0.25% | 91,300 | 109億5054万 | -2.22% | 5.96 | 0.39 |
03/24 | 391 | 400 | 391 | 395 | +0.77% | 46,200 | 109億2288万 | -2.71% | 5.95 | 0.39 |
03/23 | 392 | 393 | 390 | 392 | 0% | 52,600 | 108億3992万 | -3.45% | 5.9 | 0.38 |
03/22 | 396 | 403 | 392 | 392 | -1.51% | 132,700 | 108億3992万 | -3.69% | 5.9 | 0.38 |
03/21 | 396 | 401 | 395 | 398 | 0% | 76,800 | 110億584万 | -2.69% | 5.99 | 0.39 |
03/17 | 399 | 402 | 398 | 398 | -0.75% | 52,100 | 110億584万 | -2.93% | 5.99 | 0.39 |
03/16 | 400 | 401 | 397 | 401 | +0.25% | 81,100 | 110億8880万 | -2.67% | 6.04 | 0.39 |
03/15 | 403 | 404 | 400 | 400 | -0.5% | 82,300 | 110億6115万 | -3.15% | 6.02 | 0.39 |
03/14 | 405 | 406 | 402 | 402 | -0.5% | 75,900 | 111億1645万 | -2.9% | 6.05 | 0.39 |
03/13 | 404 | 406 | 402 | 404 | 0% | 61,000 | 111億7176万 | -2.65% | 6.08 | 0.4 |
03/10 | 404 | 406 | 402 | 404 | +0.5% | 86,000 | 111億7176万 | -2.88% | 6.08 | 0.4 |
03/09 | 404 | 404 | 402 | 402 | -0.25% | 38,800 | 111億1645万 | -3.6% | 6.05 | 0.39 |
03/08 | 402 | 404 | 401 | 403 | 0% | 76,800 | 111億4411万 | -3.59% | 6.07 | 0.4 |
03/07 | 402 | 404 | 401 | 403 | 0% | 108,800 | 111億4411万 | -4.05% | 6.07 | 0.4 |
03/06 | 406 | 406 | 401 | 403 | -0.74% | 115,700 | 111億4411万 | -4.28% | 6.07 | 0.4 |
03/03 | 406 | 408 | 402 | 406 | 0% | 151,100 | 112億2706万 | -3.79% | 6.11 | 0.4 |
03/02 | 420 | 420 | 404 | 406 | -2.64% | 355,700 | 112億2706万 | -4.25% | 6.11 | 0.4 |
03/01 | 415 | 418 | 412 | 417 | -0.24% | 82,800 | 115億3125万 | -1.88% | 6.28 | 0.41 |
02/28 | 417 | 421 | 417 | 418 | 0% | 66,400 | 115億5890万 | -1.88% | 6.29 | 0.41 |
02/27 | 421 | 422 | 414 | 418 | -0.71% | 75,600 | 115億5890万 | -1.88% | 6.29 | 0.41 |
02/24 | 415 | 437 | 413 | 421 | +2.18% | 271,300 | 116億4186万 | -1.41% | 6.34 | 0.41 |
02/23 | 416 | 417 | 410 | 412 | -0.72% | 45,600 | 113億9298万 | -3.51% | 6.2 | 0.4 |
02/22 | 414 | 417 | 412 | 415 | +0.73% | 77,300 | 114億7594万 | -3.04% | 6.25 | 0.41 |
02/21 | 414 | 416 | 408 | 412 | -0.24% | 94,400 | 113億9298万 | -3.96% | 6.2 | 0.4 |
02/20 | 407 | 413 | 406 | 413 | +1.47% | 45,100 | 114億2063万 | -3.95% | 6.22 | 0.4 |
02/17 | 405 | 408 | 403 | 407 | -0.25% | 81,200 | 112億5472万 | -5.57% | 6.13 | 0.4 |
02/16 | 408 | 414 | 404 | 408 | -0.73% | 119,100 | 112億8237万 | -5.77% | 6.14 | 0.4 |
02/15 | 412 | 415 | 401 | 411 | -5.73% | 278,100 | 113億6533万 | -5.3% | 6.19 | 0.4 |
02/14 | 438 | 438 | 435 | 436 | +0.23% | 40,700 | 120億5665万 | 0% | 6.56 | 0.43 |
02/13 | 435 | 440 | 433 | 435 | +0.46% | 90,500 | 120億2900万 | -0.46% | 6.55 | 0.43 |
02/10 | 431 | 435 | 429 | 433 | +1.64% | 77,300 | 119億7369万 | -0.92% | 6.52 | 0.42 |
02/09 | 432 | 433 | 425 | 426 | -0.7% | 62,700 | 117億8012万 | -2.74% | 6.41 | 0.42 |
02/08 | 434 | 436 | 427 | 429 | -0.92% | 67,300 | 118億6308万 | -2.28% | 6.46 | 0.42 |
02/07 | 436 | 448 | 430 | 433 | -0.69% | 90,200 | 119億7369万 | -1.37% | 6.52 | 0.42 |
02/06 | 435 | 437 | 430 | 436 | +1.87% | 77,100 | 120億5665万 | -0.68% | 6.56 | 0.43 |
02/03 | 430 | 434 | 425 | 428 | -0.47% | 91,100 | 118億3543万 | -2.51% | 6.44 | 0.42 |
02/02 | 437 | 438 | 428 | 430 | -0.92% | 107,400 | 118億9073万 | -2.05% | 6.47 | 0.42 |
02/01 | 432 | 435 | 428 | 434 | +0.23% | 73,200 | 120億134万 | -1.14% | 6.53 | 0.43 |
01/31 | 434 | 438 | 429 | 433 | -1.14% | 84,400 | 119億7369万 | -1.37% | 6.52 | 0.42 |
01/30 | 441 | 441 | 436 | 438 | -0.68% | 37,400 | 121億1196万 | -0.23% | 6.59 | 0.43 |
01/27 | 442 | 442 | 438 | 441 | +0.46% | 52,100 | 121億9492万 | +0.46% | 6.64 | 0.43 |
01/26 | 442 | 442 | 434 | 439 | +0.92% | 96,200 | 121億3961万 | -0.23% | 6.61 | 0.43 |
01/25 | 431 | 440 | 431 | 435 | +1.87% | 78,400 | 120億2900万 | -0.91% | 6.55 | 0.43 |
01/24 | 428 | 430 | 425 | 427 | -0.93% | 77,600 | 118億777万 | -2.51% | 6.43 | 0.42 |
01/23 | 432 | 434 | 427 | 431 | -0.69% | 73,200 | 119億1839万 | -1.6% | 6.49 | 0.42 |
01/20 | 437 | 441 | 433 | 434 | -1.36% | 79,000 | 120億134万 | -0.69% | 6.53 | 0.43 |
01/19 | 441 | 443 | 435 | 440 | +0.69% | 61,200 | 121億6726万 | +0.69% | 6.62 | 0.43 |
01/18 | 431 | 440 | 425 | 437 | -0.46% | 182,900 | 120億8430万 | +0.46% | 6.58 | 0.43 |
01/17 | 445 | 449 | 436 | 439 | -0.68% | 106,300 | 121億3961万 | +1.15% | 6.61 | 0.43 |
01/16 | 446 | 453 | 439 | 442 | -0.9% | 108,000 | 122億2257万 | +2.31% | 6.65 | 0.43 |
01/13 | 443 | 448 | 442 | 446 | +0.22% | 115,800 | 123億3318万 | +3.72% | 6.71 | 0.44 |
01/12 | 449 | 457 | 441 | 445 | -1.11% | 186,100 | 123億553万 | +4.22% | 6.7 | 0.44 |
01/11 | 455 | 456 | 446 | 450 | -1.32% | 152,600 | 124億4379万 | +6.13% | 6.77 | 0.44 |
01/10 | 456 | 468 | 455 | 456 | +0.66% | 182,100 | 126億971万 | +8.31% | 6.86 | 0.45 |
01/06 | 452 | 458 | 446 | 453 | +1.12% | 206,400 | 125億2675万 | +8.63% | 6.82 | 0.44 |
01/05 | 445 | 453 | 441 | 448 | +1.36% | 175,900 | 123億8849万 | +8.21% | 6.74 | 0.44 |
01/04 | 433 | 443 | 428 | 442 | +2.08% | 175,600 | 122億2257万 | +7.54% | 6.65 | 0.43 |
2016 |
12/30 | 435 | 436 | 428 | 433 | -0.46% | 130,300 | 119億7369万 | +6.13% | 6.52 | 0.42 |
12/29 | 432 | 436 | 431 | 435 | -0.23% | 127,700 | 120億2900万 | +7.14% | 6.55 | 0.43 |
12/28 | 434 | 438 | 429 | 436 | +1.16% | 162,300 | 120億5665万 | +8.19% | 6.56 | 0.43 |
12/27 | 435 | 440 | 431 | 431 | -0.92% | 171,000 | 119億1839万 | +7.75% | 6.49 | 0.42 |
12/26 | 435 | 444 | 430 | 435 | +1.64% | 295,900 | 120億2900万 | +9.57% | 6.55 | 0.43 |
12/22 | 426 | 431 | 421 | 428 | -1.15% | 150,200 | 118億3543万 | +8.91% | 6.44 | 0.42 |
12/21 | 450 | 454 | 429 | 433 | -3.56% | 261,300 | 119億7369万 | +11.03% | 6.52 | 0.42 |
12/20 | 444 | 452 | 440 | 449 | +0.22% | 275,500 | 124億1614万 | +16.02% | 6.76 | 0.44 |
12/19 | 425 | 456 | 425 | 448 | +5.66% | 964,700 | 123億8849万 | +17.28% | 6.74 | 0.44 |
12/16 | 417 | 427 | 417 | 424 | +1.92% | 184,400 | 117億2482万 | +12.17% | 6.38 | 0.42 |
12/15 | 413 | 418 | 411 | 416 | +0.73% | 128,700 | 115億359万 | +10.93% | 6.26 | 0.41 |
12/14 | 417 | 417 | 410 | 413 | -0.96% | 102,600 | 114億2063万 | +11.02% | 6.22 | 0.4 |
12/13 | 415 | 418 | 407 | 417 | -0.24% | 111,600 | 115億3125万 | +13.01% | 6.28 | 0.41 |
12/12 | 417 | 427 | 410 | 418 | +1.21% | 296,500 | 115億5890万 | +13.9% | 6.29 | 0.41 |
12/09 | 399 | 415 | 392 | 413 | +4.29% | 314,500 | 114億2063万 | +13.46% | 6.22 | 0.4 |
12/08 | 407 | 410 | 389 | 396 | -0.25% | 322,000 | 109億5054万 | +9.39% | 5.96 | 0.39 |
12/07 | 384 | 397 | 383 | 397 | +4.2% | 245,300 | 109億7819万 | +9.97% | 5.98 | 0.39 |
12/06 | 379 | 383 | 378 | 381 | +1.87% | 144,900 | 105億3574万 | +5.54% | 5.74 | 0.37 |
12/05 | 370 | 376 | 367 | 374 | +1.36% | 137,100 | 103億4217万 | +3.6% | 5.63 | 0.37 |
12/02 | 371 | 372 | 367 | 369 | 0% | 113,800 | 102億391万 | +2.22% | 5.55 | 0.36 |
12/01 | 373 | 374 | 367 | 369 | 0% | 147,300 | 102億391万 | +1.93% | 5.55 | 0.36 |
11/30 | 373 | 374 | 368 | 369 | -0.54% | 103,200 | 102億391万 | +1.93% | 5.55 | 0.36 |
11/29 | 374 | 374 | 368 | 371 | -0.8% | 109,700 | 102億5921万 | +2.2% | 5.58 | 0.36 |
11/28 | 372 | 375 | 369 | 374 | +0.54% | 84,800 | 103億4217万 | +3.03% | 5.63 | 0.37 |
11/25 | 374 | 379 | 369 | 372 | 0% | 113,700 | 102億8687万 | +2.2% | 5.6 | 0.36 |
11/24 | 369 | 375 | 364 | 372 | +3.05% | 147,700 | 102億8687万 | +2.2% | 5.6 | 0.36 |
11/22 | 363 | 364 | 360 | 361 | +0.28% | 112,700 | 99億8268万 | -1.1% | 5.43 | 0.35 |
11/21 | 358 | 365 | 356 | 360 | +1.69% | 103,700 | 99億5503万 | -1.64% | 5.42 | 0.35 |
11/18 | 352 | 356 | 352 | 354 | +1.14% | 78,800 | 97億8911万 | -3.54% | 5.33 | 0.35 |
11/17 | 348 | 352 | 347 | 350 | -0.28% | 66,000 | 96億7850万 | -4.89% | 5.27 | 0.34 |
11/16 | 348 | 353 | 348 | 351 | +1.45% | 79,800 | 97億616万 | -4.88% | 5.28 | 0.34 |
11/15 | 348 | 348 | 343 | 346 | 0% | 43,600 | 95億6789万 | -6.74% | 5.21 | 0.34 |
11/14 | 346 | 354 | 342 | 346 | +1.17% | 72,400 | 95億6789万 | -7.24% | 5.21 | 0.34 |
11/11 | 341 | 352 | 338 | 342 | -2.56% | 192,800 | 94億5728万 | -8.56% | 5.15 | 0.34 |
11/10 | 343 | 356 | 343 | 351 | +7.34% | 135,600 | 97億616万 | -6.65% | 5.28 | 0.34 |
11/09 | 354 | 356 | 326 | 327 | -8.15% | 227,400 | 90億4249万 | -13.26% | 4.92 | 0.32 |
11/08 | 358 | 358 | 352 | 356 | -0.28% | 36,300 | 98億4442万 | -6.07% | 5.36 | 0.35 |
11/07 | 360 | 360 | 354 | 357 | +1.13% | 69,100 | 98億7207万 | -6.05% | 5.37 | 0.35 |
11/04 | 358 | 359 | 352 | 353 | -1.94% | 155,700 | 97億6146万 | -7.35% | 5.31 | 0.35 |