PER
2016/08/26～2017/01/25
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 | 4/1, 株式分割 1→2 |
| 2017 |
| 01/25 | 4,245 | 4,320 | 4,240 | 4,315 | +2.37% | 11,000 | 220億2376万 | +3.11% | 28.23 | 6.79 |
| 01/24 | 4,240 | 4,240 | 4,195 | 4,215 | +0.96% | 8,800 | 215億1336万 | +1.42% | 27.57 | 6.64 |
| 01/23 | 4,075 | 4,175 | 4,070 | 4,175 | +3.34% | 10,000 | 213億920万 | +1.09% | 27.31 | 6.57 |
| 01/20 | 4,065 | 4,085 | 4,000 | 4,040 | -0.86% | 11,400 | 206億2016万 | -1.56% | 26.43 | 6.36 |
| 01/19 | 4,115 | 4,130 | 4,045 | 4,075 | -1.45% | 5,800 | 207億9880万 | -0.2% | 26.66 | 6.42 |
| 01/18 | 4,210 | 4,210 | 4,005 | 4,135 | -2.13% | 19,800 | 211億504万 | +1.85% | 27.05 | 6.51 |
| 01/17 | 4,325 | 4,325 | 4,225 | 4,225 | -1.74% | 6,200 | 215億6440万 | +4.76% | 27.64 | 6.65 |
| 01/16 | 4,360 | 4,360 | 4,300 | 4,300 | -1.38% | 6,400 | 219億4720万 | +7.37% | 28.13 | 6.77 |
| 01/13 | 4,305 | 4,375 | 4,305 | 4,360 | +0.35% | 8,800 | 222億5344万 | +9.71% | 28.52 | 6.87 |
| 01/12 | 4,345 | 4,350 | 4,305 | 4,345 | 0% | 7,800 | 221億7688万 | +10.22% | 28.42 | 6.84 |
| 01/11 | 4,310 | 4,370 | 4,310 | 4,345 | +0.81% | 7,200 | 221億7688万 | +11.15% | 28.42 | 6.84 |
| 01/10 | 4,325 | 4,350 | 4,305 | 4,310 | 0% | 10,000 | 219億9824万 | +11.31% | 28.19 | 6.79 |
| 01/06 | 4,255 | 4,345 | 4,255 | 4,310 | -0.12% | 9,800 | 219億9824万 | +12.36% | 28.19 | 6.79 |
| 01/05 | 4,390 | 4,395 | 4,310 | 4,315 | -1.71% | 10,000 | 220億2376万 | +13.55% | 28.23 | 6.79 |
| 01/04 | 4,250 | 4,400 | 4,215 | 4,390 | +3.29% | 24,200 | 224億656万 | +16.66% | 28.72 | 6.91 |
| 2016 |
| 12/30 | 4,230 | 4,285 | 4,160 | 4,250 | +2.16% | 7,400 | 216億9200万 | +14.12% | 27.8 | 6.69 |
| 12/29 | 4,295 | 4,325 | 4,135 | 4,160 | -3.03% | 22,600 | 212億3264万 | +12.83% | 27.21 | 6.55 |
| 12/28 | 4,315 | 4,400 | 4,210 | 4,290 | -1.38% | 20,400 | 218億9616万 | +17.41% | 28.06 | 6.76 |
| 12/27 | 4,200 | 4,395 | 4,200 | 4,350 | +4.82% | 27,000 | 222億240万 | +20.2% | 28.45 | 6.85 |
| 12/26 | 4,115 | 4,225 | 4,110 | 4,150 | +0.73% | 8,600 | 211億8160万 | +16.02% | 27.15 | 6.53 |
| 12/22 | 4,135 | 4,215 | 4,075 | 4,120 | -0.36% | 19,800 | 210億2848万 | +16.32% | 26.95 | 6.49 |
| 12/21 | 4,055 | 4,295 | 4,055 | 4,135 | +3.12% | 43,200 | 211億504万 | +18.18% | 27.05 | 6.51 |
| 12/20 | 3,735 | 4,045 | 3,735 | 4,010 | +8.53% | 30,200 | 204億6704万 | +16.27% | 26.23 | 6.31 |
| 12/19 | 3,645 | 3,700 | 3,645 | 3,695 | +2.5% | 13,200 | 188億5928万 | +8.45% | 24.17 | 5.82 |
| 12/16 | 3,595 | 3,635 | 3,595 | 3,605 | +0.28% | 7,600 | 183億9992万 | +6.91% | 23.58 | 5.68 |
| 12/15 | 3,580 | 3,620 | 3,570 | 3,595 | +1.13% | 6,800 | 183億4888万 | +7.6% | 23.52 | 5.66 |
| 12/14 | 3,530 | 3,570 | 3,530 | 3,555 | +0.71% | 3,200 | 181億4472万 | +7.47% | 23.25 | 5.6 |
| 12/13 | 3,580 | 3,625 | 3,520 | 3,530 | +0.57% | 14,000 | 180億1712万 | +7.75% | 23.09 | 5.56 |
| 12/12 | 3,550 | 3,550 | 3,510 | 3,510 | +0.14% | 3,400 | 179億1504万 | +8.1% | 22.96 | 5.53 |
| 12/09 | 3,450 | 3,525 | 3,400 | 3,505 | +1.45% | 13,600 | 178億8952万 | +8.99% | 22.93 | 5.52 |
| 12/08 | 3,565 | 3,565 | 3,450 | 3,455 | -2.12% | 12,800 | 176億3432万 | +8.38% | 22.6 | 5.44 |
| 12/07 | 3,575 | 3,575 | 3,500 | 3,530 | -0.14% | 15,200 | 180億1712万 | +11.5% | 23.09 | 5.56 |
| 12/06 | 3,560 | 3,570 | 3,535 | 3,535 | -0.7% | 7,400 | 180億4264万 | +12.51% | 23.12 | 5.57 |
| 12/05 | 3,515 | 3,585 | 3,500 | 3,560 | +1.28% | 15,000 | 181億7024万 | +14.21% | 23.29 | 5.61 |
| 12/02 | 3,435 | 3,540 | 3,435 | 3,515 | +2.63% | 22,200 | 179億4056万 | +14.09% | 22.99 | 5.53 |
| 12/01 | 3,410 | 3,475 | 3,365 | 3,425 | +0.29% | 16,600 | 174億8120万 | +12.26% | 22.4 | 5.39 |
| 11/30 | 3,375 | 3,425 | 3,350 | 3,415 | +0.74% | 9,600 | 174億3016万 | +12.82% | 22.34 | 5.38 |
| 11/29 | 3,400 | 3,400 | 3,375 | 3,390 | -0.59% | 3,200 | 173億256万 | +12.81% | 22.17 | 5.34 |
| 11/28 | 3,425 | 3,445 | 3,380 | 3,410 | 0% | 9,400 | 174億464万 | +14.24% | 22.31 | 5.37 |
| 11/25 | 3,305 | 3,420 | 3,260 | 3,410 | +3.02% | 17,600 | 174億464万 | +14.93% | 22.31 | 5.37 |
| 11/24 | 3,340 | 3,355 | 3,180 | 3,310 | -0.9% | 26,600 | 168億9424万 | +12.24% | 21.65 | 5.21 |
| 11/22 | 3,380 | 3,395 | 3,320 | 3,340 | -2.48% | 22,200 | 170億4736万 | +13.72% | 21.85 | 5.26 |
| 11/21 | 3,335 | 3,445 | 3,335 | 3,425 | +3.79% | 21,000 | 174億8120万 | +17.25% | 22.4 | 5.39 |
| 11/18 | 3,425 | 3,435 | 3,155 | 3,300 | +0.76% | 32,800 | 168億4320万 | +13.68% | 21.59 | 5.2 |
| 11/17 | 3,045 | 3,490 | 3,035 | 3,275 | +8.09% | 35,400 | 167億1560万 | +13.28% | 21.42 | 5.16 |
| 11/16 | 2,905 | 3,050 | 2,905 | 3,030 | +4.48% | 22,200 | 154億6512万 | +5.06% | 19.82 | 4.77 |
| 11/15 | 2,960 | 2,975 | 2,850 | 2,900 | -1.53% | 15,600 | 148億160万 | +0.49% | 18.97 | 4.57 |
| 11/14 | 2,885 | 2,960 | 2,865 | 2,945 | +3.88% | 16,000 | 150億3128万 | +1.76% | 19.26 | 4.64 |
| 11/11 | 2,835 | 2,835 | 2,765 | 2,835 | 0% | 16,600 | 144億6984万 | -2.24% | 18.54 | 4.46 |
| 11/10 | 3,000 | 3,000 | 2,755 | 2,835 | +2.72% | 56,200 | 144億6984万 | -2.61% | 18.54 | 4.46 |
| 11/09 | 2,930 | 2,950 | 2,620 | 2,760 | +0.36% | 20,800 | 140億8704万 | -5.54% | 18.05 | 4.35 |
| 11/08 | 2,800 | 2,805 | 2,750 | 2,750 | -1.96% | 3,800 | 140億3600万 | -6.24% | 17.99 | 4.33 |
| 11/07 | 2,820 | 2,950 | 2,800 | 2,805 | +2.19% | 10,800 | 143億1672万 | -5.01% | 18.35 | 4.42 |
| 11/04 | 2,725 | 2,745 | 2,675 | 2,745 | -2.14% | 5,400 | 140億1048万 | -7.54% | 17.96 | 4.32 |
| 11/02 | 2,890 | 2,890 | 2,730 | 2,805 | -2.94% | 19,000 | 143億1672万 | -6.06% | 18.35 | 4.42 |
| 11/01 | 3,000 | 3,000 | 2,875 | 2,890 | -2.03% | 9,600 | 147億5056万 | -3.63% | 18.9 | 4.55 |
| 10/31 | 2,950 | 3,040 | 2,910 | 2,950 | +2.08% | 16,200 | 150億5680万 | -2.16% | 19.3 | 4.65 |
| 10/28 | 2,700 | 2,950 | 2,665 | 2,890 | +8.44% | 20,600 | 147億5056万 | -4.68% | 18.9 | 4.55 |
| 10/27 | 2,780 | 2,780 | 2,650 | 2,665 | -4.14% | 18,000 | 136億216万 | -12.65% | 17.43 | 4.2 |
| 10/26 | 2,825 | 2,825 | 2,775 | 2,780 | -1.59% | 10,000 | 141億8912万 | -9.74% | 18.18 | 4.38 |
| 10/25 | 2,865 | 2,890 | 2,825 | 2,825 | -1.05% | 7,400 | 144億1880万 | -9.19% | 18.48 | 4.45 |
| 10/24 | 2,895 | 2,900 | 2,855 | 2,855 | -1.55% | 12,400 | 145億7192万 | -9.08% | 18.68 | 4.5 |
| 10/21 | 2,935 | 2,935 | 2,900 | 2,900 | -1.53% | 6,000 | 148億160万 | -8.46% | 18.97 | 4.57 |
| 10/20 | 2,975 | 2,975 | 2,945 | 2,945 | -1.01% | 9,600 | 150億3128万 | -7.77% | 19.26 | 4.64 |
| 10/19 | 2,975 | 3,010 | 2,900 | 2,975 | -0.5% | 11,600 | 151億8440万 | -7.52% | 19.46 | 4.68 |
| 10/18 | 2,940 | 2,990 | 2,920 | 2,990 | +1.53% | 19,200 | 152億6096万 | -7.83% | 19.56 | 4.71 |
| 10/17 | 2,975 | 2,985 | 2,945 | 2,945 | -1.01% | 3,400 | 150億3128万 | -9.86% | 19.26 | 4.64 |
| 10/14 | 3,000 | 3,015 | 2,975 | 2,975 | -1.33% | 13,000 | 151億8440万 | -9.6% | 19.46 | 4.68 |
| 10/13 | 3,070 | 3,075 | 3,000 | 3,015 | -2.27% | 6,800 | 153億8856万 | -8.97% | 19.72 | 4.75 |
| 10/12 | 3,095 | 3,095 | 2,995 | 3,085 | -0.32% | 11,200 | 157億4584万 | -7.47% | 20.18 | 4.86 |
| 10/11 | 3,095 | 3,100 | 3,095 | 3,095 | 0% | 4,800 | 157億9688万 | -7.67% | 20.25 | 4.87 |
| 10/07 | 3,100 | 3,150 | 3,055 | 3,095 | +0.32% | 8,000 | 157億9688万 | -8.13% | 20.25 | 4.87 |
| 10/06 | 3,175 | 3,175 | 3,050 | 3,085 | -0.64% | 19,600 | 157億4584万 | -8.89% | 20.18 | 4.86 |
| 10/05 | 3,120 | 3,175 | 3,095 | 3,105 | -0.48% | 8,400 | 158億4792万 | -8.84% | 20.31 | 4.89 |
| 10/04 | 3,225 | 3,225 | 3,095 | 3,120 | +3.14% | 8,600 | 159億2448万 | -8.85% | 20.41 | 4.91 |
| 10/03 | 3,320 | 3,320 | 3,025 | 3,025 | -7.49% | 18,600 | 154億3960万 | -12.19% | 19.79 | 4.76 |
| 10/01 | 株式併合 10→1 |
| 09/30 | 3,250 | 3,275 | 3,210 | 3,270 | +2.19% | 7,800 | 166億9008万 | -5.98% | 21.39 | 5.15 |
| 09/29 | 3,275 | 3,275 | 3,075 | 3,200 | +0.79% | 22,400 | 163億3280万 | -8.55% | 20.93 | 5.04 |
| 09/28 | 3,150 | 3,175 | 2,915 | 3,175 | +1.44% | 16,000 | 162億520万 | -9.65% | 20.77 | 5 |
| 09/27 | 3,275 | 3,280 | 3,130 | 3,130 | -4.86% | 8,000 | 159億7552万 | -11.31% | 20.48 | 4.93 |
| 09/26 | 3,305 | 3,320 | 3,275 | 3,290 | -2.52% | 11,400 | 167億9216万 | -7.22% | 21.52 | 5.18 |
| 09/23 | 3,350 | 3,375 | 3,345 | 3,375 | +0.75% | 6,600 | 172億2600万 | -5.14% | 22.08 | 5.32 |
| 09/21 | 3,400 | 3,445 | 3,350 | 3,350 | -1.47% | 12,000 | 170億9840万 | -6.24% | 21.92 | 5.28 |
| 09/20 | 3,550 | 3,575 | 3,400 | 3,400 | -4.23% | 15,800 | 173億5360万 | -5.11% | 22.24 | 5.35 |
| 09/16 | 3,555 | 3,575 | 3,550 | 3,550 | -0.14% | 4,200 | 181億1920万 | -1.25% | 23.22 | 5.59 |
| 09/15 | 3,550 | 3,595 | 3,545 | 3,555 | +0.14% | 6,200 | 181億4472万 | -1.17% | 23.26 | 5.6 |
| 09/14 | 3,530 | 3,585 | 3,525 | 3,550 | +0.42% | 6,200 | 181億1920万 | -1.06% | 23.22 | 5.59 |
| 09/13 | 3,535 | 3,595 | 3,535 | 3,535 | -0.28% | 2,200 | 180億4264万 | -1.01% | 23.13 | 5.57 |
| 09/12 | 3,595 | 3,650 | 3,520 | 3,545 | -2.88% | 3,800 | 180億9368万 | -0.56% | 23.19 | 5.58 |
| 09/09 | 3,550 | 3,650 | 3,550 | 3,650 | +2.82% | 6,000 | 186億2960万 | +3.19% | 23.88 | 5.75 |
| 09/08 | 3,550 | 3,550 | 3,545 | 3,550 | 0% | 1,800 | 181億1920万 | +1.72% | 23.22 | 5.59 |
| 09/07 | 3,505 | 3,580 | 3,505 | 3,550 | +1.43% | 3,600 | 181億1920万 | +3.02% | 23.22 | 5.59 |
| 09/06 | 3,490 | 3,580 | 3,490 | 3,500 | -1.82% | 12,000 | 178億6400万 | +2.46% | 22.9 | 5.51 |
| 09/05 | 3,540 | 3,640 | 3,525 | 3,565 | +1.13% | 6,000 | 181億9576万 | +5.07% | 23.32 | 5.61 |
| 09/02 | 3,510 | 3,530 | 3,355 | 3,525 | 0% | 15,800 | 179億9160万 | +4.63% | 23.06 | 5.55 |
| 09/01 | 3,530 | 3,575 | 3,515 | 3,525 | +0.14% | 5,800 | 179億9160万 | +5.29% | 23.06 | 5.55 |
| 08/31 | 3,535 | 3,585 | 3,515 | 3,520 | -1.68% | 6,800 | 179億6608万 | +5.74% | 23.03 | 5.54 |
| 08/30 | 3,605 | 3,605 | 3,550 | 3,580 | +1.42% | 5,000 | 182億7232万 | +8.22% | 23.42 | 5.64 |
| 08/29 | 3,740 | 3,755 | 3,525 | 3,530 | -4.08% | 12,800 | 180億1712万 | +7.46% | 23.09 | 5.56 |
| 08/26 | 3,850 | 3,850 | 3,650 | 3,680 | -4.42% | 6,000 | 187億8272万 | +12.71% | 24.08 | 5.8 |
