PER
2016/09/20～2017/02/16
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 |
| 02/16 | 3,255 | 3,275 | 3,225 | 3,270 | -0.15% | 639,100 | 6813億5326万 | +3.32% | 16.94 | 1.82 |
| 02/15 | 3,310 | 3,320 | 3,270 | 3,275 | 0% | 332,900 | 6823億9509万 | +3.8% | 16.97 | 1.82 |
| 02/14 | 3,325 | 3,345 | 3,265 | 3,275 | -1.06% | 520,600 | 6823億9509万 | +4.2% | 16.97 | 1.82 |
| 02/13 | 3,310 | 3,330 | 3,280 | 3,310 | +0.61% | 627,700 | 6896億8786万 | +5.75% | 17.15 | 1.84 |
| 02/10 | 3,240 | 3,290 | 3,230 | 3,290 | +2.65% | 606,300 | 6855億2056万 | +5.55% | 17.05 | 1.83 |
| 02/09 | 3,245 | 3,260 | 3,195 | 3,205 | -1.99% | 652,800 | 6678億954万 | +3.25% | 16.61 | 1.78 |
| 02/08 | 3,235 | 3,275 | 3,225 | 3,270 | +2.03% | 774,800 | 6813億5326万 | +5.59% | 16.94 | 1.82 |
| 02/07 | 3,160 | 3,220 | 3,150 | 3,205 | -0.16% | 675,400 | 6678億954万 | +3.96% | 16.61 | 1.78 |
| 02/06 | 3,215 | 3,220 | 3,185 | 3,210 | +0.94% | 471,200 | 6688億5137万 | +4.49% | 16.63 | 1.78 |
| 02/03 | 3,185 | 3,205 | 3,150 | 3,180 | +0.16% | 481,500 | 6626億42万 | +3.89% | 16.48 | 1.77 |
| 02/02 | 3,255 | 3,260 | 3,165 | 3,175 | -2.01% | 957,200 | 6615億5859万 | +4.06% | 16.45 | 1.76 |
| 02/01 | 3,120 | 3,250 | 3,120 | 3,240 | +0.93% | 763,900 | 6751億231万 | +6.58% | 16.79 | 1.8 |
| 01/31 | 3,220 | 3,245 | 3,205 | 3,210 | -1.08% | 884,000 | 6688億5137万 | +6.05% | 16.63 | 1.78 |
| 01/30 | 3,245 | 3,265 | 3,225 | 3,245 | -0.92% | 495,900 | 6761億4414万 | +7.66% | 16.81 | 1.8 |
| 01/27 | 3,320 | 3,320 | 3,255 | 3,275 | -0.61% | 901,700 | 6823億9509万 | +9.17% | 16.97 | 1.82 |
| 01/26 | 3,250 | 3,320 | 3,155 | 3,295 | +5.61% | 1,536,200 | 6865億6238万 | +10.39% | 17.07 | 1.83 |
| 01/25 | 3,120 | 3,140 | 3,100 | 3,120 | +1.13% | 684,100 | 6500億9852万 | +5.05% | 16.17 | 1.73 |
| 01/24 | 3,035 | 3,110 | 3,025 | 3,085 | +2.15% | 932,200 | 6428億575万 | +4.22% | 15.99 | 1.71 |
| 01/23 | 3,035 | 3,050 | 3,005 | 3,020 | -0.49% | 553,600 | 6292億6203万 | +2.3% | 15.65 | 1.68 |
| 01/20 | 2,999 | 3,050 | 2,989 | 3,035 | +1.17% | 400,600 | 6323億8751万 | +3.09% | 15.73 | 1.69 |
| 01/19 | 2,967 | 3,005 | 2,962 | 3,000 | +1.97% | 591,400 | 6250億9473万 | +2.21% | 15.54 | 1.67 |
| 01/18 | 2,914 | 2,953 | 2,878 | 2,942 | -0.03% | 968,500 | 6130億957万 | +0.48% | 15.24 | 1.63 |
| 01/17 | 2,981 | 2,992 | 2,943 | 2,943 | -2.06% | 596,400 | 6132億1793万 | +0.68% | 15.25 | 1.63 |
| 01/16 | 2,998 | 3,020 | 2,982 | 3,005 | -0.99% | 298,000 | 6261億3656万 | +2.98% | 15.57 | 1.67 |
| 01/13 | 3,020 | 3,045 | 2,997 | 3,035 | +0.5% | 634,800 | 6323億8751万 | +4.48% | 15.73 | 1.69 |
| 01/12 | 2,994 | 3,035 | 2,979 | 3,020 | +1.44% | 854,000 | 6292億6203万 | +4.53% | 15.65 | 1.68 |
| 01/11 | 2,979 | 2,991 | 2,965 | 2,977 | +0.44% | 401,800 | 6203億234万 | +3.62% | 15.43 | 1.65 |
| 01/10 | 2,937 | 2,991 | 2,917 | 2,964 | -0.1% | 680,600 | 6175億9360万 | +3.75% | 15.36 | 1.65 |
| 01/06 | 2,948 | 2,977 | 2,944 | 2,967 | -0.74% | 515,400 | 6182億1869万 | +4.51% | 15.37 | 1.65 |
| 01/05 | 3,040 | 3,040 | 2,973 | 2,989 | -0.86% | 809,500 | 6228億272万 | +5.99% | 15.49 | 1.66 |
| 01/04 | 2,938 | 3,020 | 2,932 | 3,015 | +3.15% | 723,400 | 6282億2021万 | +7.6% | 15.62 | 1.67 |
| 2016 |
| 12/30 | 2,907 | 2,932 | 2,890 | 2,923 | +0.03% | 370,700 | 6090億5064万 | +5.03% | 15.15 | 1.62 |
| 12/29 | 2,947 | 2,951 | 2,915 | 2,922 | -0.88% | 457,400 | 6088億4227万 | +5.6% | 15.14 | 1.62 |
| 12/28 | 2,948 | 2,972 | 2,935 | 2,948 | +0.79% | 601,700 | 6142億5976万 | +7.2% | 15.28 | 1.64 |
| 12/27 | 2,910 | 2,946 | 2,906 | 2,925 | +0.69% | 402,500 | 6094億6737万 | +7.03% | 15.16 | 1.62 |
| 12/26 | 2,910 | 2,918 | 2,900 | 2,905 | -0.14% | 270,400 | 6053億7万 | +6.96% | 15.05 | 1.61 |
| 12/22 | 2,874 | 2,909 | 2,856 | 2,909 | +1.22% | 599,400 | 6061億3353万 | +7.86% | 15.07 | 1.62 |
| 12/21 | 2,905 | 2,913 | 2,871 | 2,874 | -0.83% | 694,600 | 5988億4075万 | +7.28% | 14.89 | 1.6 |
| 12/20 | 2,896 | 2,902 | 2,866 | 2,898 | -0.28% | 891,500 | 6038億4151万 | +8.91% | 15.02 | 1.61 |
| 12/19 | 2,902 | 2,912 | 2,879 | 2,906 | -0.17% | 672,500 | 6055億843万 | +9.95% | 15.06 | 1.61 |
| 12/16 | 2,943 | 2,944 | 2,886 | 2,911 | +0.59% | 1,037,800 | 6065億5026万 | +11.02% | 15.08 | 1.62 |
| 12/15 | 2,880 | 2,922 | 2,873 | 2,894 | +0.84% | 1,208,300 | 6030億805万 | +11.18% | 15 | 1.61 |
| 12/14 | 2,841 | 2,875 | 2,830 | 2,870 | +1.63% | 1,006,000 | 5980億730万 | +11.24% | 14.87 | 1.59 |
| 12/13 | 2,797 | 2,825 | 2,788 | 2,824 | +0.32% | 614,300 | 5884億2251万 | +10.23% | 14.63 | 1.57 |
| 12/12 | 2,843 | 2,847 | 2,788 | 2,815 | -0.11% | 691,000 | 5865億4723万 | +10.52% | 14.59 | 1.56 |
| 12/09 | 2,772 | 2,824 | 2,771 | 2,818 | -0.14% | 1,018,500 | 5871億7232万 | +11.38% | 14.6 | 1.56 |
| 12/08 | 2,804 | 2,822 | 2,776 | 2,822 | +0.64% | 1,092,400 | 5880億578万 | +12.25% | 14.62 | 1.57 |
| 12/07 | 2,713 | 2,809 | 2,712 | 2,804 | +4.12% | 2,078,000 | 5842億5521万 | +12.2% | 14.53 | 1.56 |
| 12/06 | 2,660 | 2,699 | 2,659 | 2,693 | +2.08% | 1,465,400 | 5611億2671万 | +8.33% | 13.95 | 1.5 |
| 12/05 | 2,585 | 2,647 | 2,585 | 2,638 | +1.23% | 970,900 | 5496億6664万 | +6.59% | 13.67 | 1.46 |
| 12/02 | 2,587 | 2,641 | 2,577 | 2,606 | +0.89% | 1,541,500 | 5429億9896万 | +5.72% | 13.5 | 1.45 |
| 12/01 | 2,565 | 2,616 | 2,555 | 2,583 | +2.91% | 1,493,300 | 5382億657万 | +5% | 13.38 | 1.43 |
| 11/30 | 2,509 | 2,514 | 2,481 | 2,510 | +0.24% | 1,237,300 | 5229億9593万 | +2.16% | 13.01 | 1.39 |
| 11/29 | 2,496 | 2,506 | 2,481 | 2,504 | -0.79% | 935,900 | 5217億4574万 | +1.91% | 12.97 | 1.39 |
| 11/28 | 2,502 | 2,530 | 2,483 | 2,524 | -0.67% | 1,031,800 | 5259億1304万 | +2.81% | 13.08 | 1.4 |
| 11/25 | 2,545 | 2,568 | 2,526 | 2,541 | +0.51% | 843,400 | 5294億5524万 | +3.59% | 13.17 | 1.41 |
| 11/24 | 2,525 | 2,530 | 2,505 | 2,528 | +1.08% | 885,100 | 5267億4650万 | +3.18% | 13.1 | 1.4 |
| 11/22 | 2,505 | 2,518 | 2,489 | 2,501 | -0.52% | 576,700 | 5211億2064万 | +2.21% | 12.96 | 1.39 |
| 11/21 | 2,508 | 2,529 | 2,501 | 2,514 | +0.48% | 1,349,900 | 5238億2939万 | +2.86% | 13.03 | 1.4 |
| 11/18 | 2,470 | 2,510 | 2,450 | 2,502 | +2.33% | 1,458,600 | 5213億2901万 | +2.58% | 12.96 | 1.39 |
| 11/17 | 2,443 | 2,467 | 2,432 | 2,445 | -0.37% | 1,250,400 | 5094億5221万 | +0.33% | 12.67 | 1.36 |
| 11/16 | 2,455 | 2,470 | 2,438 | 2,454 | +0.95% | 690,100 | 5113億2749万 | +0.78% | 12.72 | 1.36 |
| 11/15 | 2,400 | 2,435 | 2,390 | 2,431 | -0.04% | 823,500 | 5065億3510万 | -0.16% | 12.6 | 1.35 |
| 11/14 | 2,388 | 2,444 | 2,378 | 2,432 | +1.89% | 1,082,600 | 5067億4346万 | -0.12% | 12.6 | 1.35 |
| 11/11 | 2,459 | 2,459 | 2,375 | 2,387 | -2.45% | 1,215,100 | 4973億6704万 | -1.93% | 12.37 | 1.33 |
| 11/10 | 2,437 | 2,468 | 2,424 | 2,447 | +6.07% | 1,145,300 | 5098億6894万 | +0.58% | 12.68 | 1.36 |
| 11/09 | 2,428 | 2,448 | 2,278 | 2,307 | -4.59% | 1,286,700 | 4806億9785万 | -5.02% | 11.95 | 1.28 |
| 11/08 | 2,435 | 2,449 | 2,406 | 2,418 | -1.31% | 959,500 | 5038億2635万 | -0.41% | 12.53 | 1.34 |
| 11/07 | 2,435 | 2,464 | 2,425 | 2,450 | +1.96% | 1,149,300 | 5104億9403万 | +1.07% | 12.7 | 1.36 |
| 11/04 | 2,390 | 2,406 | 2,371 | 2,403 | 0% | 1,155,200 | 5007億88万 | -0.7% | 12.45 | 1.33 |
| 11/02 | 2,431 | 2,442 | 2,394 | 2,403 | -2.32% | 613,000 | 5007億88万 | -0.62% | 12.45 | 1.33 |
| 11/01 | 2,477 | 2,480 | 2,440 | 2,460 | 0% | 817,300 | 5125億7768万 | +1.74% | 12.75 | 1.37 |
| 10/31 | 2,425 | 2,460 | 2,425 | 2,460 | +1.03% | 1,456,400 | 5125億7768万 | +1.95% | 12.75 | 1.37 |
| 10/28 | 2,395 | 2,443 | 2,389 | 2,435 | +2.35% | 2,366,300 | 5073億6856万 | +1.16% | 12.62 | 1.35 |
| 10/27 | 2,337 | 2,413 | 2,337 | 2,379 | -4.34% | 2,207,000 | 4957億12万 | -1.04% | 12.33 | 1.32 |
| 10/26 | 2,510 | 2,510 | 2,478 | 2,487 | -0.72% | 988,000 | 5182億353万 | +3.63% | 12.89 | 1.38 |
| 10/25 | 2,494 | 2,508 | 2,488 | 2,505 | +0.04% | 778,200 | 5219億5410万 | +4.81% | 12.98 | 1.39 |
| 10/24 | 2,478 | 2,505 | 2,471 | 2,504 | +1.62% | 545,100 | 5217億4574万 | +5.3% | 12.97 | 1.39 |
| 10/21 | 2,480 | 2,480 | 2,459 | 2,464 | -0.52% | 567,400 | 5134億1114万 | +4.05% | 12.77 | 1.37 |
| 10/20 | 2,490 | 2,494 | 2,466 | 2,477 | +0.86% | 665,600 | 5161億1988万 | +5% | 12.83 | 1.38 |
| 10/19 | 2,450 | 2,460 | 2,422 | 2,456 | +0.33% | 719,400 | 5117億4422万 | +4.51% | 12.73 | 1.36 |
| 10/18 | 2,421 | 2,450 | 2,400 | 2,448 | +0.78% | 818,800 | 5100億7730万 | +4.39% | 12.68 | 1.36 |
| 10/17 | 2,395 | 2,429 | 2,383 | 2,429 | +1.17% | 943,100 | 5061億1837万 | +3.8% | 12.59 | 1.35 |
| 10/14 | 2,427 | 2,445 | 2,391 | 2,401 | -1.44% | 1,146,400 | 5002億8415万 | +2.78% | 12.44 | 1.33 |
| 10/13 | 2,434 | 2,439 | 2,406 | 2,436 | +0.95% | 831,800 | 5075億7692万 | +4.41% | 12.62 | 1.35 |
| 10/12 | 2,419 | 2,447 | 2,413 | 2,413 | -1.71% | 794,300 | 5027億8453万 | +3.7% | 12.5 | 1.34 |
| 10/11 | 2,440 | 2,474 | 2,434 | 2,455 | +1.11% | 886,200 | 5115億3586万 | +5.77% | 12.72 | 1.36 |
| 10/07 | 2,409 | 2,428 | 2,393 | 2,428 | +1.08% | 1,053,400 | 5059億1000万 | +4.93% | 12.58 | 1.35 |
| 10/06 | 2,385 | 2,410 | 2,381 | 2,402 | +1.56% | 1,121,400 | 5004億9252万 | +4.16% | 12.45 | 1.33 |
| 10/05 | 2,344 | 2,370 | 2,342 | 2,365 | +1.28% | 972,900 | 4927億8301万 | +2.96% | 12.25 | 1.31 |
| 10/04 | 2,285 | 2,336 | 2,275 | 2,335 | +1.7% | 636,800 | 4865億3207万 | +2.01% | 12.1 | 1.3 |
| 10/03 | 2,289 | 2,326 | 2,289 | 2,296 | -0.43% | 651,400 | 4784億584万 | +0.66% | 11.9 | 1.27 |
| 09/30 | 2,311 | 2,320 | 2,286 | 2,306 | -2.08% | 1,031,800 | 4804億8948万 | +1.41% | 11.95 | 1.28 |
| 09/29 | 2,379 | 2,390 | 2,352 | 2,355 | -0.08% | 590,900 | 4906億9937万 | +3.88% | 12.2 | 1.31 |
| 09/28 | 2,354 | 2,377 | 2,340 | 2,357 | -1.34% | 582,200 | 4911億1609万 | +4.43% | 12.21 | 1.31 |
| 09/27 | 2,331 | 2,389 | 2,314 | 2,389 | +2.49% | 851,200 | 4977億8377万 | +6.27% | 12.38 | 1.33 |
| 09/26 | 2,336 | 2,353 | 2,326 | 2,331 | -0.13% | 489,700 | 4856億9861万 | +4.2% | 12.08 | 1.29 |
| 09/23 | 2,323 | 2,348 | 2,298 | 2,334 | -0.21% | 556,800 | 4863億2370万 | +4.85% | 12.09 | 1.3 |
| 09/21 | 2,269 | 2,340 | 2,256 | 2,339 | +2.41% | 622,200 | 4873億6553万 | +5.55% | 12.12 | 1.3 |
| 09/20 | 2,253 | 2,300 | 2,239 | 2,284 | +1.51% | 970,000 | 4759億546万 | +3.58% | 11.83 | 1.27 |
