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 | 887 | 887 | 861 | 861 | -1.49% | 7,026,800 | 1兆2969億 | -1.37% | 7.93 | 1.14 |
| 03/30 | 867 | 885 | 864 | 874 | +1.16% | 7,001,600 | 1兆3164億 | 0% | 8.05 | 1.15 |
| 03/29 | 868 | 870 | 861 | 864 | -0.46% | 6,431,000 | 1兆3014億 | -1.14% | 7.96 | 1.14 |
| 03/28 | 857 | 868 | 856 | 868 | +2.24% | 6,256,400 | 1兆3074億 | -0.69% | 7.99 | 1.14 |
| 03/27 | 844 | 851 | 844 | 849 | -1.05% | 3,950,700 | 1兆2788億 | -2.86% | 7.82 | 1.12 |
| 03/24 | 855 | 869 | 851 | 858 | +2.14% | 8,061,100 | 1兆2923億 | -1.83% | 7.9 | 1.13 |
| 03/23 | 840 | 843 | 833 | 840 | 0% | 5,488,300 | 1兆2652億 | -3.78% | 7.74 | 1.11 |
| 03/22 | 862 | 862 | 839 | 840 | -4.87% | 8,490,600 | 1兆2652億 | -3.78% | 7.74 | 1.11 |
| 03/21 | 868 | 885 | 864 | 883 | +1.73% | 9,741,000 | 1兆3300億 | +1.15% | 8.13 | 1.16 |
| 03/17 | 863 | 876 | 863 | 868 | -0.91% | 9,280,400 | 1兆3074億 | -0.34% | 7.99 | 1.14 |
| 03/16 | 860 | 879 | 857 | 876 | +0.69% | 10,736,600 | 1兆3195億 | +0.81% | 8.07 | 1.16 |
| 03/15 | 885 | 895 | 868 | 870 | -3.23% | 19,934,500 | 1兆3104億 | +0.46% | 8.01 | 1.15 |
| 03/14 | 900 | 902 | 896 | 899 | +0.22% | 4,835,700 | 1兆3541億 | +4.05% | 8.28 | 1.19 |
| 03/13 | 897 | 901 | 893 | 897 | 0% | 4,719,100 | 1兆3511億 | +4.42% | 8.26 | 1.18 |
| 03/10 | 900 | 901 | 892 | 897 | +0.67% | 7,416,100 | 1兆3511億 | +5.04% | 8.26 | 1.18 |
| 03/09 | 890 | 896 | 885 | 891 | +1.48% | 6,298,100 | 1兆3421億 | +4.95% | 8.21 | 1.17 |
| 03/08 | 885 | 888 | 872 | 878 | -1.01% | 7,513,700 | 1兆3225億 | +3.91% | 8.09 | 1.16 |
| 03/07 | 890 | 897 | 885 | 887 | +1.14% | 7,983,100 | 1兆3360億 | +5.34% | 8.17 | 1.17 |
| 03/06 | 869 | 878 | 864 | 877 | +0.57% | 4,038,100 | 1兆3210億 | +4.65% | 8.08 | 1.16 |
| 03/03 | 875 | 876 | 866 | 872 | -1.36% | 5,354,800 | 1兆3134億 | +4.43% | 8.03 | 1.15 |
| 03/02 | 900 | 901 | 881 | 884 | +0.68% | 6,340,500 | 1兆3315億 | +6.25% | 8.14 | 1.17 |
| 03/01 | 869 | 881 | 865 | 878 | +1.74% | 5,865,000 | 1兆3225億 | +5.91% | 8.09 | 1.16 |
| 02/28 | 871 | 878 | 863 | 863 | -0.12% | 6,455,900 | 1兆2999億 | +4.61% | 7.95 | 1.14 |
| 02/27 | 865 | 871 | 853 | 864 | -1.48% | 6,285,700 | 1兆3014億 | +5.37% | 7.96 | 1.14 |
| 02/24 | 880 | 890 | 875 | 877 | -1.35% | 5,902,400 | 1兆3210億 | +7.48% | 8.08 | 1.16 |
| 02/23 | 900 | 907 | 883 | 889 | +1.14% | 9,079,000 | 1兆3390億 | +9.48% | 8.19 | 1.17 |
| 02/22 | 875 | 882 | 872 | 879 | +0.69% | 5,556,200 | 1兆3240億 | +8.92% | 8.1 | 1.16 |
| 02/21 | 864 | 879 | 863 | 873 | +1.63% | 5,875,600 | 1兆3149億 | +8.72% | 8.04 | 1.15 |
| 02/20 | 856 | 861 | 853 | 859 | +0.35% | 6,441,000 | 1兆2939億 | +7.64% | 7.91 | 1.13 |
| 02/17 | 853 | 870 | 846 | 856 | +1.9% | 8,570,500 | 1兆2893億 | +7.67% | 7.88 | 1.13 |
| 02/16 | 844 | 846 | 831 | 840 | 0% | 4,573,700 | 1兆2652億 | +5.93% | 7.74 | 1.11 |
| 02/15 | 828 | 846 | 827 | 840 | +2.19% | 5,125,600 | 1兆2652億 | +6.19% | 7.74 | 1.11 |
| 02/14 | 830 | 838 | 821 | 822 | -0.84% | 4,251,300 | 1兆2381億 | +4.31% | 7.57 | 1.08 |
| 02/13 | 831 | 838 | 826 | 829 | +0.36% | 5,017,800 | 1兆2487億 | +5.34% | 7.64 | 1.09 |
| 02/10 | 819 | 831 | 815 | 826 | +2.61% | 7,649,300 | 1兆2441億 | +5.22% | 7.61 | 1.09 |
| 02/09 | 814 | 814 | 802 | 805 | -1.23% | 6,964,100 | 1兆2125億 | +2.81% | 7.41 | 1.06 |
| 02/08 | 775 | 819 | 774 | 815 | +5.16% | 14,117,500 | 1兆2276億 | +4.22% | 7.51 | 1.07 |
| 02/07 | 767 | 779 | 762 | 775 | +1.44% | 5,574,600 | 1兆1673億 | -0.64% | 7.14 | 1.02 |
| 02/06 | 781 | 784 | 763 | 764 | -1.29% | 4,467,500 | 1兆1508億 | -2.05% | 7.04 | 1.01 |
| 02/03 | 793 | 798 | 773 | 774 | -2.64% | 5,681,000 | 1兆1658億 | -0.77% | 7.13 | 1.02 |
| 02/02 | 806 | 815 | 793 | 795 | -0.5% | 5,471,200 | 1兆1974億 | +1.92% | 7.32 | 1.05 |
| 02/01 | 782 | 800 | 777 | 799 | +1.14% | 5,127,500 | 1兆2035億 | +2.57% | 7.36 | 1.05 |
| 01/31 | 788 | 799 | 788 | 790 | -1% | 5,463,900 | 1兆1899億 | +1.41% | 7.28 | 1.04 |
| 01/30 | 798 | 799 | 789 | 798 | -0.5% | 3,481,000 | 1兆2020億 | +2.57% | 7.35 | 1.05 |
| 01/27 | 810 | 811 | 799 | 802 | -0.12% | 5,320,700 | 1兆2080億 | +3.08% | 7.39 | 1.06 |
| 01/26 | 787 | 805 | 787 | 803 | +3.48% | 8,436,400 | 1兆2095億 | +3.21% | 7.4 | 1.06 |
| 01/25 | 771 | 777 | 770 | 776 | +2.65% | 4,195,900 | 1兆1688億 | -0.13% | 7.15 | 1.02 |
| 01/24 | 758 | 764 | 754 | 756 | -0.66% | 3,914,200 | 1兆1387億 | -2.7% | 6.96 | 1 |
| 01/23 | 767 | 768 | 757 | 761 | -1.3% | 4,066,300 | 1兆1462億 | -2.19% | 7.01 | 1 |
| 01/20 | 771 | 779 | 769 | 771 | -0.26% | 4,196,400 | 1兆1613億 | -1.03% | 7.1 | 1.02 |
| 01/19 | 776 | 779 | 770 | 773 | +1.05% | 2,654,400 | 1兆1643億 | -0.9% | 7.12 | 1.02 |
| 01/18 | 757 | 768 | 751 | 765 | 0% | 4,819,600 | 1兆1523億 | -1.92% | 7.05 | 1.01 |
| 01/17 | 780 | 782 | 764 | 765 | -2.3% | 4,347,700 | 1兆1523億 | -1.92% | 7.05 | 1.01 |
| 01/16 | 788 | 792 | 779 | 783 | -1.14% | 2,774,800 | 1兆1794億 | +0.51% | 7.21 | 1.03 |
| 01/13 | 789 | 798 | 783 | 792 | +0.76% | 5,703,900 | 1兆1929億 | +1.8% | 7.29 | 1.04 |
| 01/12 | 790 | 792 | 778 | 786 | 0% | 5,617,800 | 1兆1839億 | +1.42% | 7.24 | 1.04 |
| 01/11 | 778 | 788 | 775 | 786 | +1.03% | 4,558,100 | 1兆1839億 | +1.68% | 7.24 | 1.04 |
| 01/10 | 778 | 784 | 773 | 778 | -0.51% | 4,865,500 | 1兆1718億 | +0.91% | 7.17 | 1.03 |
| 01/06 | 780 | 784 | 772 | 782 | -0.38% | 5,463,200 | 1兆1779億 | +1.69% | 7.2 | 1.03 |
| 01/05 | 797 | 798 | 780 | 785 | +0.13% | 4,681,400 | 1兆1824億 | +2.48% | 7.23 | 1.04 |
| 01/04 | 759 | 785 | 758 | 784 | +3.43% | 5,711,700 | 1兆1809億 | +2.62% | 7.22 | 1.03 |
| 2016 |
| 12/30 | 756 | 760 | 748 | 758 | -0.66% | 4,289,500 | 1兆1417億 | -0.39% | 7.11 | 1.02 |
| 12/29 | 770 | 774 | 759 | 763 | -1.8% | 4,737,100 | 1兆1492億 | +0.53% | 7.15 | 1.02 |
| 12/28 | 774 | 780 | 772 | 777 | +0.39% | 2,799,400 | 1兆1703億 | +2.51% | 7.28 | 1.04 |
| 12/27 | 770 | 782 | 768 | 774 | -0.13% | 4,087,200 | 1兆1658億 | +2.52% | 7.26 | 1.04 |
| 12/26 | 773 | 779 | 772 | 775 | -0.77% | 2,915,400 | 1兆1673億 | +2.92% | 7.27 | 1.04 |
| 12/22 | 785 | 785 | 774 | 781 | +0.13% | 5,317,100 | 1兆1764億 | +4.13% | 7.32 | 1.05 |
| 12/21 | 798 | 798 | 776 | 780 | -2.13% | 5,900,100 | 1兆1749億 | +4.42% | 7.31 | 1.05 |
| 12/20 | 789 | 798 | 787 | 797 | +0.76% | 6,698,100 | 1兆2005億 | +7.27% | 7.47 | 1.07 |
| 12/19 | 785 | 796 | 784 | 791 | +0.76% | 4,989,500 | 1兆1914億 | +7.04% | 7.42 | 1.06 |
| 12/16 | 788 | 791 | 780 | 785 | +0.51% | 6,071,500 | 1兆1824億 | +6.95% | 7.36 | 1.05 |
| 12/15 | 784 | 790 | 776 | 781 | -0.26% | 4,961,900 | 1兆1764億 | +6.99% | 7.32 | 1.05 |
| 12/14 | 785 | 786 | 776 | 783 | -0.25% | 3,994,300 | 1兆1794億 | +8.15% | 7.34 | 1.05 |
| 12/13 | 778 | 788 | 773 | 785 | +0.38% | 5,595,900 | 1兆1824億 | +9.03% | 7.36 | 1.05 |
| 12/12 | 796 | 796 | 771 | 782 | -0.13% | 7,208,900 | 1兆1779億 | +9.22% | 7.33 | 1.05 |
| 12/09 | 783 | 787 | 776 | 783 | +1.03% | 11,274,900 | 1兆1794億 | +10.13% | 7.34 | 1.05 |
| 12/08 | 745 | 775 | 742 | 775 | +5.01% | 10,532,600 | 1兆1673億 | +9.62% | 7.27 | 1.04 |
| 12/07 | 740 | 745 | 735 | 738 | 0% | 6,542,600 | 1兆1116億 | +4.83% | 6.92 | 0.99 |
| 12/06 | 739 | 747 | 734 | 738 | +0.96% | 6,697,700 | 1兆1116億 | +5.13% | 6.92 | 0.99 |
| 12/05 | 728 | 734 | 721 | 731 | +0.27% | 5,936,900 | 1兆1010億 | +4.43% | 6.85 | 0.98 |
| 12/02 | 729 | 736 | 723 | 729 | -0.95% | 7,085,400 | 1兆980億 | +4.44% | 6.83 | 0.98 |
| 12/01 | 730 | 747 | 727 | 736 | +2.22% | 8,192,400 | 1兆1086億 | +5.75% | 6.9 | 0.99 |
| 11/30 | 728 | 730 | 709 | 720 | -0.96% | 9,317,100 | 1兆845億 | +3.75% | 6.75 | 0.97 |
| 11/29 | 720 | 727 | 718 | 727 | +1.68% | 5,890,900 | 1兆950億 | +5.06% | 6.82 | 0.98 |
| 11/28 | 713 | 718 | 704 | 715 | -0.42% | 7,581,100 | 1兆769億 | +3.77% | 6.7 | 0.96 |
| 11/25 | 722 | 725 | 707 | 718 | -0.28% | 7,823,900 | 1兆815億 | +4.66% | 6.73 | 0.96 |
| 11/24 | 732 | 735 | 719 | 720 | -0.55% | 5,450,900 | 1兆845億 | +5.26% | 6.75 | 0.97 |
| 11/22 | 715 | 725 | 715 | 724 | +1.26% | 4,800,100 | 1兆905億 | +6.31% | 6.79 | 0.97 |
| 11/21 | 718 | 720 | 713 | 715 | +0.42% | 4,215,400 | 1兆769億 | +5.46% | 6.7 | 0.96 |
| 11/18 | 711 | 714 | 707 | 712 | +1.28% | 6,176,600 | 1兆724億 | +5.48% | 6.67 | 0.96 |
| 11/17 | 696 | 704 | 690 | 703 | +0.14% | 5,772,200 | 1兆589億 | +4.61% | 6.59 | 0.94 |
| 11/16 | 692 | 702 | 688 | 702 | +2.18% | 8,389,400 | 1兆574億 | +4.78% | 6.58 | 0.94 |
| 11/15 | 687 | 688 | 674 | 687 | +0.29% | 7,165,300 | 1兆348億 | +2.84% | 6.44 | 0.92 |
| 11/14 | 679 | 688 | 678 | 685 | +1.03% | 7,391,800 | 1兆318億 | +2.7% | 6.42 | 0.92 |
| 11/11 | 683 | 686 | 672 | 678 | +1.04% | 9,217,200 | 1兆212億 | +1.8% | 6.36 | 0.91 |
| 11/10 | 683 | 686 | 669 | 671 | +6% | 10,710,000 | 1兆107億 | +0.9% | 6.29 | 0.9 |
| 11/09 | 692 | 693 | 629 | 633 | -9.05% | 14,956,900 | 9534億8037万 | -4.67% | 5.93 | 0.85 |
| 11/08 | 690 | 697 | 675 | 696 | +2.2% | 6,542,300 | 1兆483億 | +4.82% | 6.52 | 0.93 |
| 11/07 | 683 | 685 | 676 | 681 | +2.1% | 6,491,700 | 1兆257億 | +3.03% | 6.38 | 0.91 |
| 11/04 | 674 | 678 | 658 | 667 | -1.91% | 8,352,800 | 1兆46億 | +1.06% | 6.25 | 0.9 |
