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 | 2,410 | 2,421 | 2,363 | 2,363 | -1.13% | 742,800 | 6442億878万 | +4.05% | 25.16 | 2.4 |
03/30 | 2,422 | 2,435 | 2,390 | 2,390 | -0.83% | 1,132,700 | 6515億6961万 | +5.61% | 25.45 | 2.43 |
03/29 | 2,397 | 2,416 | 2,384 | 2,410 | +2.12% | 1,135,800 | 6570億2208万 | +6.83% | 25.66 | 2.45 |
03/28 | 2,336 | 2,361 | 2,318 | 2,360 | +2.48% | 902,400 | 6433億9091万 | +5.03% | 25.13 | 2.4 |
03/27 | 2,284 | 2,315 | 2,284 | 2,303 | -0.65% | 658,900 | 6278億5139万 | +2.81% | 24.52 | 2.34 |
03/24 | 2,287 | 2,332 | 2,287 | 2,318 | +1.71% | 596,300 | 6319億4073万 | +3.62% | 24.68 | 2.35 |
03/23 | 2,270 | 2,280 | 2,253 | 2,279 | -0.09% | 735,700 | 6213億843万 | +2.01% | 24.27 | 2.31 |
03/22 | 2,286 | 2,314 | 2,281 | 2,281 | -2.15% | 557,200 | 6218億5367万 | +2.15% | 24.29 | 2.32 |
03/21 | 2,315 | 2,344 | 2,315 | 2,331 | +0.91% | 556,300 | 6354億8484万 | +4.48% | 24.82 | 2.37 |
03/17 | 2,292 | 2,323 | 2,292 | 2,310 | -0.13% | 609,300 | 6297億5975万 | +3.68% | 24.6 | 2.35 |
03/16 | 2,297 | 2,319 | 2,291 | 2,313 | -0.09% | 710,900 | 6305億7762万 | +3.91% | 24.63 | 2.35 |
03/15 | 2,313 | 2,316 | 2,286 | 2,315 | -0.39% | 648,900 | 6311億2287万 | +4% | 24.65 | 2.35 |
03/14 | 2,317 | 2,334 | 2,304 | 2,324 | +0.17% | 830,900 | 6335億7647万 | +4.36% | 24.75 | 2.36 |
03/13 | 2,305 | 2,352 | 2,261 | 2,320 | +2.65% | 1,390,200 | 6324億8598万 | +4.22% | 24.7 | 2.36 |
03/10 | 2,230 | 2,275 | 2,229 | 2,260 | +2.49% | 1,287,600 | 6161億2859万 | +1.53% | 24.06 | 2.3 |
03/09 | 2,203 | 2,210 | 2,190 | 2,205 | +0.87% | 1,216,200 | 6011億3431万 | -1.03% | 23.48 | 2.24 |
03/08 | 2,196 | 2,201 | 2,181 | 2,186 | +0.09% | 720,700 | 5959億5446万 | -2.06% | 23.28 | 2.22 |
03/07 | 2,185 | 2,191 | 2,170 | 2,184 | -0.27% | 566,500 | 5954億922万 | -2.41% | 23.25 | 2.22 |
03/06 | 2,190 | 2,202 | 2,181 | 2,190 | +0.05% | 901,100 | 5970億4496万 | -2.19% | 23.32 | 2.22 |
03/03 | 2,200 | 2,207 | 2,182 | 2,189 | -0.5% | 654,200 | 5967億7233万 | -2.23% | 23.31 | 2.22 |
03/02 | 2,229 | 2,229 | 2,196 | 2,200 | +0.23% | 1,064,400 | 5997億7119万 | -1.79% | 23.43 | 2.23 |
03/01 | 2,187 | 2,200 | 2,176 | 2,195 | +0.6% | 1,513,300 | 5984億807万 | -2.05% | 23.37 | 2.23 |
02/28 | 2,183 | 2,202 | 2,178 | 2,182 | +0.46% | 1,694,800 | 5948億6397万 | -2.68% | 23.23 | 2.22 |
02/27 | 2,173 | 2,189 | 2,161 | 2,172 | -0.69% | 703,900 | 5921億3774万 | -3.08% | 23.13 | 2.21 |
02/24 | 2,168 | 2,191 | 2,152 | 2,187 | +0.18% | 778,400 | 5962億2709万 | -2.41% | 23.29 | 2.22 |
02/23 | 2,191 | 2,191 | 2,175 | 2,183 | -0.37% | 509,800 | 5951億3659万 | -2.59% | 23.24 | 2.22 |
02/22 | 2,194 | 2,204 | 2,183 | 2,191 | +0.05% | 678,700 | 5973億1758万 | -2.19% | 23.33 | 2.23 |
02/21 | 2,213 | 2,215 | 2,186 | 2,190 | -0.45% | 713,800 | 5970億4496万 | -2.19% | 23.32 | 2.22 |
02/20 | 2,216 | 2,222 | 2,196 | 2,200 | -0.99% | 769,800 | 5997億7119万 | -1.7% | 23.43 | 2.23 |
02/17 | 2,225 | 2,243 | 2,216 | 2,222 | -0.54% | 806,800 | 6057億6890万 | -0.76% | 23.66 | 2.26 |
02/16 | 2,236 | 2,244 | 2,225 | 2,234 | -1.02% | 641,400 | 6090億4038万 | -0.18% | 23.79 | 2.27 |
02/15 | 2,254 | 2,261 | 2,240 | 2,257 | +1.44% | 1,095,600 | 6153億1072万 | +0.89% | 24.03 | 2.29 |
02/14 | 2,277 | 2,292 | 2,222 | 2,225 | -2.24% | 1,078,000 | 6065億8677万 | -0.49% | 23.69 | 2.26 |
02/13 | 2,306 | 2,311 | 2,267 | 2,276 | +0.89% | 948,300 | 6204億9056万 | +1.79% | 24.23 | 2.31 |
02/10 | 2,310 | 2,313 | 2,232 | 2,256 | -2.46% | 1,600,200 | 6150億3809万 | +0.98% | 24.02 | 2.29 |
02/09 | 2,305 | 2,347 | 2,299 | 2,313 | -0.6% | 997,100 | 6305億7762万 | +3.63% | 24.63 | 2.35 |
02/08 | 2,290 | 2,332 | 2,280 | 2,327 | +0.91% | 725,800 | 6343億9434万 | +4.44% | 24.78 | 2.36 |
02/07 | 2,301 | 2,322 | 2,271 | 2,306 | -0.73% | 776,000 | 6286億6926万 | +3.83% | 24.55 | 2.34 |
02/06 | 2,321 | 2,326 | 2,295 | 2,323 | +0.82% | 861,900 | 6333億385万 | +4.83% | 24.73 | 2.36 |
02/03 | 2,310 | 2,333 | 2,298 | 2,304 | +0.04% | 778,200 | 6281億2401万 | +4.3% | 24.53 | 2.34 |
02/02 | 2,350 | 2,354 | 2,300 | 2,303 | -1.83% | 1,096,300 | 6278億5139万 | +4.49% | 24.52 | 2.34 |
02/01 | 2,233 | 2,359 | 2,230 | 2,346 | +6.93% | 2,616,400 | 6395億7419万 | +6.73% | 24.98 | 2.38 |
01/31 | 2,177 | 2,212 | 2,173 | 2,194 | -0.14% | 762,200 | 5981億3545万 | +0.14% | 23.36 | 2.23 |
01/30 | 2,199 | 2,225 | 2,190 | 2,197 | -0.95% | 1,021,200 | 5989億5332万 | +0.41% | 23.39 | 2.23 |
01/27 | 2,236 | 2,238 | 2,201 | 2,218 | -0.81% | 997,000 | 6046億7841万 | +1.46% | 23.62 | 2.25 |
01/26 | 2,222 | 2,245 | 2,215 | 2,236 | +1.36% | 605,800 | 6095億8563万 | +2.47% | 23.81 | 2.27 |
01/25 | 2,194 | 2,206 | 2,171 | 2,206 | +2.37% | 893,700 | 6014億693万 | +1.29% | 23.49 | 2.24 |
01/24 | 2,146 | 2,180 | 2,127 | 2,155 | -0.6% | 1,242,900 | 5875億314万 | -0.87% | 22.95 | 2.19 |
01/23 | 2,158 | 2,183 | 2,141 | 2,168 | -0.87% | 648,200 | 5910億4724万 | -0.14% | 23.08 | 2.2 |
01/20 | 2,150 | 2,192 | 2,144 | 2,187 | +1.06% | 631,000 | 5962億2709万 | +0.83% | 23.29 | 2.22 |
01/19 | 2,189 | 2,196 | 2,158 | 2,164 | -0.23% | 591,000 | 5899億5675万 | -0.05% | 23.04 | 2.2 |
01/18 | 2,211 | 2,213 | 2,148 | 2,169 | +0.05% | 551,300 | 5913億1987万 | +0.32% | 23.1 | 2.2 |
01/17 | 2,197 | 2,197 | 2,165 | 2,168 | -1.99% | 332,700 | 5910億4724万 | +0.51% | 23.08 | 2.2 |
01/16 | 2,215 | 2,231 | 2,194 | 2,212 | -0.14% | 396,500 | 6030億4267万 | +2.84% | 23.55 | 2.25 |
01/13 | 2,212 | 2,216 | 2,194 | 2,215 | +0.14% | 486,400 | 6038億6054万 | +3.36% | 23.58 | 2.25 |
01/12 | 2,210 | 2,216 | 2,178 | 2,212 | -0.23% | 787,900 | 6030億4267万 | +3.75% | 23.55 | 2.25 |
01/11 | 2,242 | 2,242 | 2,211 | 2,217 | -0.49% | 518,200 | 6044億578万 | +4.48% | 23.61 | 2.25 |
01/10 | 2,230 | 2,251 | 2,210 | 2,228 | +0.18% | 876,100 | 6074億464万 | +5.34% | 23.72 | 2.26 |
01/06 | 2,185 | 2,230 | 2,178 | 2,224 | +0.27% | 642,300 | 6063億1415万 | +5.4% | 23.68 | 2.26 |
01/05 | 2,187 | 2,230 | 2,187 | 2,218 | +0.36% | 817,600 | 6046億7841万 | +5.47% | 23.62 | 2.25 |
01/04 | 2,152 | 2,210 | 2,132 | 2,210 | +2.65% | 1,023,700 | 6024億9742万 | +5.39% | 23.53 | 2.24 |
2016 |
12/30 | 2,157 | 2,159 | 2,128 | 2,153 | -0.65% | 472,200 | 5869億5790万 | +3.01% | 22.92 | 2.19 |
12/29 | 2,167 | 2,173 | 2,154 | 2,167 | +0.18% | 501,500 | 5907億7462万 | +3.93% | 23.07 | 2.2 |
12/28 | 2,163 | 2,171 | 2,152 | 2,163 | 0% | 392,900 | 5896億8413万 | +3.99% | 23.03 | 2.2 |
12/27 | 2,165 | 2,182 | 2,156 | 2,163 | +0.42% | 365,700 | 5896億8413万 | +4.19% | 23.03 | 2.2 |
12/26 | 2,139 | 2,166 | 2,134 | 2,154 | -0.83% | 452,900 | 5872億3052万 | +3.96% | 22.94 | 2.19 |
12/22 | 2,140 | 2,180 | 2,128 | 2,172 | +2.21% | 863,900 | 5921億3774万 | +4.98% | 23.13 | 2.21 |
12/21 | 2,149 | 2,161 | 2,119 | 2,125 | -0.56% | 889,900 | 5793億2444万 | +2.96% | 22.63 | 2.16 |
12/20 | 2,129 | 2,143 | 2,108 | 2,137 | +0.09% | 617,600 | 5825億9592万 | +3.69% | 22.75 | 2.17 |
12/19 | 2,114 | 2,136 | 2,104 | 2,135 | +0.76% | 640,600 | 5820億5068万 | +3.64% | 22.73 | 2.17 |
12/16 | 2,129 | 2,131 | 2,113 | 2,119 | +0.43% | 809,900 | 5776億8870万 | +2.96% | 22.56 | 2.15 |
12/15 | 2,107 | 2,116 | 2,098 | 2,110 | +0.67% | 840,300 | 5752億3509万 | +2.33% | 22.47 | 2.14 |
12/14 | 2,046 | 2,108 | 2,046 | 2,096 | -1.09% | 823,500 | 5714億1837万 | +1.65% | 22.32 | 2.13 |
12/13 | 2,087 | 2,123 | 2,082 | 2,119 | +2.07% | 993,200 | 5776億8870万 | +2.47% | 22.56 | 2.15 |
12/12 | 2,078 | 2,078 | 2,042 | 2,076 | -0.14% | 1,269,400 | 5659億6590万 | +0.24% | 22.11 | 2.11 |
12/09 | 2,004 | 2,082 | 2,002 | 2,079 | +1.22% | 1,627,000 | 5667億8377万 | +0.19% | 22.14 | 2.11 |
12/08 | 2,050 | 2,064 | 2,036 | 2,054 | +1.28% | 1,334,700 | 5599億6819万 | -1.25% | 21.87 | 2.09 |
12/07 | 2,019 | 2,043 | 2,015 | 2,028 | +1.86% | 1,718,200 | 5528億7999万 | -2.83% | 21.59 | 2.06 |
12/06 | 1,968 | 1,997 | 1,950 | 1,991 | +2.1% | 2,202,200 | 5427億9293万 | -5.01% | 21.2 | 2.02 |
12/05 | 1,968 | 1,975 | 1,939 | 1,950 | -0.61% | 1,458,800 | 5316億1537万 | -7.45% | 20.76 | 1.98 |
12/02 | 2,036 | 2,047 | 1,949 | 1,962 | -4.29% | 2,104,300 | 5348億8685万 | -7.28% | 20.89 | 1.99 |
12/01 | 2,120 | 2,121 | 2,041 | 2,050 | -2.15% | 1,533,300 | 5588億7770万 | -3.62% | 21.83 | 2.08 |
11/30 | 2,063 | 2,101 | 2,053 | 2,095 | +2.1% | 1,899,800 | 5711億4575万 | -1.78% | 22.31 | 2.13 |
11/29 | 2,054 | 2,063 | 2,042 | 2,052 | -0.44% | 755,300 | 5594億2295万 | -3.98% | 21.85 | 2.08 |
11/28 | 2,021 | 2,064 | 2,021 | 2,061 | +1.23% | 947,800 | 5618億7655万 | -3.74% | 21.95 | 2.09 |
11/25 | 2,037 | 2,058 | 2,026 | 2,036 | +0.25% | 1,163,100 | 5550億6097万 | -5.08% | 21.68 | 2.07 |
11/24 | 2,045 | 2,048 | 2,025 | 2,031 | -0.73% | 1,063,200 | 5536億9786万 | -5.53% | 21.63 | 2.06 |
11/22 | 2,050 | 2,056 | 2,030 | 2,046 | -0.68% | 1,099,100 | 5577億8721万 | -5.01% | 21.79 | 2.08 |
11/21 | 2,091 | 2,092 | 2,054 | 2,060 | -0.68% | 747,200 | 5616億393万 | -4.59% | 21.93 | 2.09 |
11/18 | 2,080 | 2,105 | 2,068 | 2,074 | +0.78% | 1,125,700 | 5654億2066万 | -4.07% | 22.08 | 2.11 |
11/17 | 2,027 | 2,058 | 2,006 | 2,058 | +0.1% | 1,247,900 | 5610億5868万 | -4.99% | 21.91 | 2.09 |
11/16 | 2,074 | 2,078 | 2,042 | 2,056 | +0.15% | 1,346,000 | 5605億1344万 | -5.34% | 21.89 | 2.09 |
11/15 | 2,118 | 2,124 | 2,050 | 2,053 | -2.42% | 960,700 | 5596億9557万 | -5.78% | 21.86 | 2.09 |
11/14 | 2,078 | 2,120 | 2,062 | 2,104 | +1.25% | 969,900 | 5735億9936万 | -3.71% | 22.4 | 2.14 |
11/11 | 2,205 | 2,210 | 2,062 | 2,078 | -7.31% | 2,165,600 | 5665億1115万 | -5.16% | 22.13 | 2.11 |
11/10 | 2,210 | 2,246 | 2,199 | 2,242 | +6.26% | 1,213,200 | 6112億2137万 | +2.05% | 23.87 | 2.28 |
11/09 | 2,230 | 2,234 | 2,100 | 2,110 | -5.17% | 1,185,900 | 5752億3509万 | -3.96% | 22.47 | 2.14 |
11/08 | 2,194 | 2,229 | 2,194 | 2,225 | +1.09% | 486,800 | 6065億8677万 | +1.04% | 23.69 | 2.26 |
11/07 | 2,223 | 2,237 | 2,197 | 2,201 | +0.82% | 421,000 | 6000億4381万 | 0% | 23.44 | 2.24 |
11/04 | 2,189 | 2,199 | 2,172 | 2,183 | -0.5% | 613,800 | 5951億3659万 | -0.86% | 23.24 | 2.22 |