PER
2016/10/19～2017/03/29
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 |
| 03/29 | 759 | 759 | 750 | 750 | -0.13% | 200 | 13億3500万 | -0.27% | - | 3.93 |
| 03/28 | 745 | 751 | 730 | 751 | 0% | 500 | 13億3678万 | -0.13% | - | 3.93 |
| 03/27 | 752 | 752 | 738 | 751 | +0.4% | 300 | 13億3678万 | 0% | - | 3.93 |
| 03/24 | 746 | 748 | 721 | 748 | +2.33% | 800 | 13億3144万 | -0.4% | - | 3.92 |
| 03/22 | 761 | 761 | 730 | 731 | -3.94% | 4,000 | 13億118万 | -2.66% | - | 3.83 |
| 03/21 | 761 | 763 | 761 | 761 | 0% | 1,700 | 13億5458万 | +1.33% | - | 3.99 |
| 03/17 | 769 | 778 | 761 | 761 | +0.79% | 1,900 | 13億5458万 | +1.33% | - | 3.99 |
| 03/16 | 755 | 755 | 755 | 755 | +0.53% | 400 | 13億4390万 | +0.67% | - | 3.95 |
| 03/15 | 754 | 754 | 751 | 751 | -0.27% | 1,200 | 13億3678万 | +0.13% | - | 3.93 |
| 03/14 | 755 | 763 | 753 | 753 | -1.31% | 2,900 | 13億4034万 | +0.4% | - | 3.94 |
| 03/13 | 757 | 771 | 756 | 763 | -0.52% | 2,000 | 13億5814万 | +1.73% | - | 4 |
| 03/10 | 751 | 769 | 751 | 767 | +1.99% | 1,800 | 13億6526万 | +2.4% | - | 4.02 |
| 03/09 | 751 | 755 | 751 | 752 | -1.44% | 2,000 | 13億3856万 | +0.4% | - | 3.94 |
| 03/08 | 748 | 763 | 748 | 763 | +2.42% | 1,000 | 13億5814万 | +1.87% | - | 4 |
| 03/07 | 775 | 775 | 745 | 745 | -4.73% | 4,400 | 13億2610万 | -0.53% | - | 3.9 |
| 03/06 | 752 | 782 | 752 | 782 | +4.27% | 400 | 13億9196万 | +4.41% | - | 4.1 |
| 03/03 | 755 | 755 | 746 | 750 | -3.23% | 3,400 | 13億3500万 | +0.13% | - | 3.93 |
| 03/02 | 745 | 775 | 741 | 775 | +1.97% | 3,400 | 13億7950万 | +3.47% | - | 4.06 |
| 03/01 | 745 | 760 | 739 | 760 | +2.84% | 3,200 | 13億5280万 | +1.74% | - | 3.98 |
| 02/28 | 740 | 740 | 739 | 739 | 0% | 1,300 | 13億1542万 | -1.2% | - | 3.87 |
| 02/27 | 739 | 739 | 739 | 739 | -0.14% | 100 | 13億1542万 | -1.47% | - | 3.87 |
| 02/24 | 731 | 740 | 731 | 740 | +0.68% | 400 | 13億1720万 | -1.6% | - | 3.88 |
| 02/23 | 731 | 735 | 720 | 735 | -0.54% | 900 | 13億830万 | -2.39% | - | 3.85 |
| 02/22 | 739 | 739 | 739 | 739 | -0.14% | 3,800 | 13億1542万 | -2.12% | - | 3.87 |
| 02/21 | 740 | 740 | 740 | 740 | 0% | 700 | 13億1720万 | -2.12% | - | 3.88 |
| 02/20 | 755 | 755 | 740 | 740 | 0% | 2,100 | 13億1720万 | -2.37% | - | 3.88 |
| 02/17 | 741 | 741 | 725 | 740 | -0.67% | 600 | 13億1720万 | -2.5% | - | 3.88 |
| 02/16 | 740 | 754 | 740 | 745 | +0.95% | 800 | 13億2610万 | -2.1% | - | 3.9 |
| 02/15 | 750 | 750 | 737 | 738 | -1.6% | 1,000 | 13億1364万 | -3.02% | - | 3.86 |
| 02/14 | 765 | 765 | 750 | 750 | 0% | 200 | 13億3500万 | -1.45% | - | 3.93 |
| 02/13 | 750 | 750 | 750 | 750 | 0% | 700 | 13億3500万 | -1.45% | - | 3.93 |
| 02/10 | 750 | 750 | 750 | 750 | 0% | 300 | 13億3500万 | -1.19% | - | 3.93 |
| 02/09 | 750 | 750 | 750 | 750 | 0% | 100 | 13億3500万 | -1.19% | - | 3.93 |
| 02/07 | 740 | 750 | 726 | 750 | 0% | 1,200 | 13億3500万 | -0.92% | - | 3.93 |
| 02/06 | 750 | 750 | 735 | 750 | +1.21% | 1,300 | 13億3500万 | -0.79% | - | 3.93 |
| 02/03 | 741 | 741 | 741 | 741 | -1.85% | 100 | 13億1898万 | -1.98% | - | 3.88 |
| 02/02 | 756 | 756 | 755 | 755 | -0.66% | 900 | 13億4390万 | -0.13% | - | 3.95 |
| 02/01 | 758 | 761 | 758 | 760 | +0.26% | 2,000 | 13億5280万 | +0.53% | - | 3.98 |
| 01/31 | 760 | 760 | 745 | 758 | -0.26% | 500 | 13億4924万 | +0.26% | - | 3.97 |
| 01/30 | 759 | 789 | 759 | 760 | +0.13% | 1,900 | 13億5280万 | +0.4% | - | 3.98 |
| 01/27 | 750 | 759 | 727 | 759 | +0.53% | 6,200 | 13億5102万 | +0.13% | - | 3.97 |
| 01/26 | 762 | 762 | 754 | 755 | +2.72% | 400 | 13億4390万 | -0.66% | - | 3.95 |
| 01/25 | 749 | 749 | 735 | 735 | -4.79% | 2,600 | 13億830万 | -3.54% | - | 3.85 |
| 01/24 | 757 | 772 | 734 | 772 | -1.91% | 4,700 | 13億7416万 | +1.05% | - | 4.04 |
| 01/23 | 799 | 799 | 785 | 787 | -0.51% | 700 | 14億86万 | +2.88% | - | 4.12 |
| 01/20 | 779 | 792 | 779 | 791 | +1.41% | 800 | 14億798万 | +3.4% | - | 4.14 |
| 01/19 | 763 | 780 | 756 | 780 | +0.26% | 1,500 | 13億8840万 | +2.09% | - | 4.08 |
| 01/17 | 776 | 778 | 776 | 778 | +0.26% | 800 | 13億8484万 | +1.83% | - | 4.07 |
| 01/16 | 778 | 778 | 776 | 776 | -1.15% | 400 | 13億8128万 | +1.7% | - | 4.06 |
| 01/13 | 785 | 785 | 785 | 785 | +1.95% | 200 | 13億9730万 | +2.88% | - | 4.11 |
| 01/12 | 770 | 770 | 770 | 770 | -1.16% | 100 | 13億7060万 | +0.92% | - | 4.03 |
| 01/06 | 750 | 795 | 750 | 779 | +3.87% | 2,600 | 13億8662万 | +2.1% | - | 4.08 |
| 01/05 | 750 | 750 | 749 | 750 | +2.04% | 800 | 13億3500万 | -1.83% | - | 3.93 |
| 01/04 | 730 | 750 | 710 | 735 | -1.34% | 3,500 | 13億830万 | -3.92% | - | 3.85 |
| 2016 |
| 12/30 | 730 | 745 | 715 | 745 | +4.2% | 2,100 | 13億2610万 | -2.87% | - | 3.9 |
| 12/29 | 740 | 741 | 715 | 715 | -1.65% | 2,300 | 12億7270万 | -6.66% | - | 3.74 |
| 12/28 | 716 | 730 | 716 | 727 | +1.54% | 600 | 12億9406万 | -4.97% | - | 3.81 |
| 12/27 | 715 | 722 | 715 | 716 | +0.14% | 2,000 | 12億7448万 | -6.28% | - | 3.75 |
| 12/26 | 726 | 726 | 705 | 715 | -4.54% | 3,600 | 12億7270万 | -6.41% | - | 3.74 |
| 12/22 | 750 | 750 | 749 | 749 | -0.13% | 3,300 | 13億3322万 | -1.96% | - | 3.92 |
| 12/21 | 750 | 750 | 750 | 750 | 0% | 100 | 13億3500万 | -1.45% | - | 3.93 |
| 12/19 | 751 | 751 | 750 | 750 | -1.57% | 300 | 13億3500万 | -1.19% | - | 3.93 |
| 12/16 | 765 | 765 | 749 | 762 | -2.18% | 1,100 | 13億5636万 | +0.66% | - | 3.99 |
| 12/15 | 779 | 779 | 779 | 779 | -2.63% | 100 | 13億8662万 | +3.18% | - | 4.08 |
| 12/14 | 815 | 815 | 770 | 800 | 0% | 1,200 | 14億2400万 | +6.52% | - | 4.19 |
| 12/13 | 800 | 800 | 800 | 800 | 0% | 100 | 14億2400万 | +7.1% | - | 4.19 |
| 12/12 | 761 | 803 | 761 | 800 | +1.39% | 1,700 | 14億2400万 | +7.67% | - | 4.19 |
| 12/09 | 763 | 789 | 763 | 789 | -0.5% | 300 | 14億442万 | +6.33% | - | 4.13 |
| 12/07 | 790 | 793 | 790 | 793 | +0.38% | 1,900 | 14億1154万 | +7.02% | - | 4.15 |
| 12/05 | 777 | 790 | 777 | 790 | +1.8% | 300 | 14億620万 | +7.48% | - | 4.14 |
| 12/02 | 776 | 776 | 776 | 776 | +0.78% | 100 | 13億8128万 | +6.3% | - | 4.06 |
| 12/01 | 756 | 771 | 756 | 770 | +2.94% | 600 | 13億7060万 | +6.06% | - | 4.03 |
| 11/30 | 760 | 760 | 735 | 748 | -4.1% | 600 | 13億3144万 | +3.31% | - | 3.92 |
| 11/29 | 790 | 790 | 775 | 780 | 0% | 1,000 | 13億8840万 | +7.73% | - | 4.08 |
| 11/25 | 803 | 803 | 780 | 780 | -1.02% | 300 | 13億8840万 | +8.03% | - | 4.08 |
| 11/24 | 785 | 794 | 785 | 788 | +0.51% | 600 | 14億264万 | +9.29% | - | 4.13 |
| 11/22 | 769 | 784 | 754 | 784 | 0% | 400 | 13億9552万 | +9.19% | - | 4.11 |
| 11/21 | 762 | 791 | 762 | 784 | +0.9% | 2,200 | 13億9552万 | +9.65% | - | 4.11 |
| 11/18 | 705 | 840 | 705 | 777 | +6.44% | 12,500 | 13億8306万 | +8.98% | - | 4.07 |
| 11/17 | 730 | 730 | 730 | 730 | +4.73% | 2,100 | 12億9940万 | +2.53% | - | 3.82 |
| 11/16 | 698 | 700 | 697 | 697 | -0.43% | 1,400 | 12億4066万 | -1.97% | - | 3.65 |
| 11/15 | 700 | 700 | 700 | 700 | -2.1% | 100 | 12億4600万 | -1.55% | - | 3.67 |
| 11/14 | 689 | 730 | 689 | 715 | +1.56% | 4,400 | 12億7270万 | +0.7% | - | 3.74 |
| 11/11 | 679 | 704 | 679 | 704 | +2.18% | 700 | 12億5312万 | -0.71% | - | 3.69 |
| 11/10 | 680 | 689 | 680 | 689 | -0.14% | 200 | 12億2642万 | -2.82% | - | 3.61 |
| 11/09 | 690 | 690 | 642 | 690 | -2.82% | 1,300 | 12億2820万 | -2.54% | - | 3.61 |
| 11/08 | 690 | 710 | 690 | 710 | +2.9% | 200 | 12億6380万 | +0.28% | - | 3.72 |
| 11/07 | 690 | 690 | 690 | 690 | -1.43% | 200 | 12億2820万 | -2.4% | - | 3.61 |
| 11/04 | 700 | 700 | 700 | 700 | +1.3% | 100 | 12億4600万 | -1.13% | - | 3.67 |
| 11/02 | 702 | 702 | 691 | 691 | -1.57% | 800 | 12億2998万 | -2.4% | - | 3.62 |
| 11/01 | 754 | 754 | 700 | 702 | -8.12% | 3,900 | 12億4956万 | -0.85% | - | 3.68 |
| 10/31 | 800 | 858 | 721 | 764 | +0.39% | 17,200 | 13億5992万 | +7.61% | - | 4 |
| 10/28 | 666 | 761 | 666 | 761 | +15.13% | 10,500 | 13億5458万 | +7.18% | - | 3.99 |
| 10/27 | 664 | 664 | 661 | 661 | +1.07% | 200 | 11億7658万 | -6.9% | - | 3.46 |
| 10/26 | 681 | 692 | 654 | 654 | -3.96% | 8,300 | 11億6412万 | -8.02% | - | 3.42 |
| 10/25 | 710 | 710 | 681 | 681 | -5.42% | 1,700 | 12億1218万 | -4.22% | - | 3.57 |
| 10/24 | 733 | 733 | 720 | 720 | -3.74% | 2,000 | 12億8160万 | +1.27% | - | 3.77 |
| 10/21 | 733 | 748 | 733 | 748 | +2.05% | 200 | 13億3144万 | +5.5% | - | 3.92 |
| 10/20 | 748 | 748 | 733 | 733 | -2.01% | 300 | 13億474万 | +3.82% | - | 3.84 |
| 10/19 | 718 | 748 | 718 | 748 | +4.18% | 200 | 13億3144万 | +6.25% | - | 3.92 |
