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 | 4/1, 株式分割 1→2 |
2017 |
03/31 | 9,320 | 9,760 | 8,900 | 9,000 | -4.36% | 100,900 | 459億3600万 | +43.02% | 57.12 | 13.75 |
03/30 | 8,440 | 9,900 | 8,400 | 9,410 | +11.49% | 204,900 | 480億2864万 | +53.33% | 59.72 | 14.38 |
03/29 | 8,990 | 9,060 | 8,200 | 8,440 | -2.99% | 118,900 | 430億7776万 | +41.66% | 53.56 | 12.89 |
03/28 | 7,300 | 8,855 | 7,300 | 8,700 | +18.29% | 213,200 | 444億480万 | +49.36% | 56.91 | 13.7 |
03/27 | 6,400 | 7,355 | 6,400 | 7,355 | +25.62% | 120,200 | 375億3992万 | +29.44% | 48.11 | 11.58 |
03/24 | 5,740 | 6,065 | 5,740 | 5,855 | +2% | 20,400 | 298億8392万 | +4.83% | 38.3 | 9.22 |
03/23 | 5,780 | 5,900 | 5,670 | 5,740 | -4.33% | 31,600 | 292億9696万 | +3.57% | 37.55 | 9.04 |
03/22 | 6,015 | 6,250 | 6,000 | 6,000 | -2.68% | 18,200 | 306億2400万 | +9.05% | 39.25 | 9.45 |
03/21 | 6,260 | 6,375 | 6,100 | 6,165 | -2.3% | 16,000 | 314億6616万 | +13.22% | 40.33 | 9.71 |
03/17 | 6,420 | 6,500 | 6,255 | 6,310 | -1.71% | 14,200 | 322億624万 | +17.53% | 41.28 | 9.94 |
03/16 | 6,255 | 6,480 | 5,900 | 6,420 | +1.26% | 33,400 | 327億6768万 | +21.43% | 41.99 | 10.11 |
03/15 | 6,705 | 6,850 | 6,255 | 6,340 | -4.45% | 30,000 | 323億5936万 | +21.85% | 41.47 | 9.98 |
03/14 | 6,775 | 7,195 | 6,140 | 6,635 | +0.15% | 92,000 | 338億6504万 | +29.59% | 43.4 | 10.45 |
03/13 | 6,255 | 7,610 | 6,255 | 6,625 | +6.94% | 176,600 | 338億1400万 | +31.79% | 43.34 | 10.43 |
03/10 | 6,140 | 6,215 | 5,850 | 6,195 | +14.94% | 90,400 | 316億1928万 | +25.56% | 40.52 | 9.75 |
03/09 | 5,265 | 5,425 | 5,265 | 5,390 | +3.16% | 21,800 | 275億1056万 | +11% | 35.26 | 8.49 |
03/08 | 5,195 | 5,225 | 5,120 | 5,225 | +3.67% | 21,400 | 266億6840万 | +8.67% | 34.18 | 8.23 |
03/07 | 5,155 | 5,155 | 5,000 | 5,040 | -2.23% | 9,800 | 257億2416万 | +5.73% | 32.97 | 7.94 |
03/06 | 5,240 | 5,240 | 5,145 | 5,155 | -1.62% | 6,600 | 263億1112万 | +8.87% | 33.72 | 8.12 |
03/03 | 5,260 | 5,260 | 5,240 | 5,240 | -0.85% | 3,000 | 267億4496万 | +11.47% | 34.28 | 8.25 |
03/02 | 5,240 | 5,285 | 5,150 | 5,285 | +2.13% | 12,600 | 269億7464万 | +13.41% | 34.57 | 8.32 |
03/01 | 5,215 | 5,245 | 5,160 | 5,175 | -1.33% | 8,600 | 264億1320万 | +11.96% | 33.85 | 8.15 |
02/28 | 5,300 | 5,300 | 5,225 | 5,245 | -0.29% | 7,000 | 267億7048万 | +14.32% | 34.31 | 8.26 |
02/27 | 5,270 | 5,270 | 5,195 | 5,260 | +2.73% | 8,400 | 268億4704万 | +15.68% | 34.41 | 8.28 |
02/24 | 5,225 | 5,300 | 5,075 | 5,120 | +0.39% | 17,800 | 261億3248万 | +13.7% | 33.49 | 8.06 |
02/23 | 4,945 | 5,100 | 4,945 | 5,100 | +3.34% | 11,200 | 260億3040万 | +14.35% | 33.36 | 8.03 |
02/22 | 5,095 | 5,095 | 4,855 | 4,935 | -3.33% | 21,400 | 251億8824万 | +11.68% | 32.28 | 7.77 |
02/21 | 4,980 | 5,205 | 4,980 | 5,105 | -0.49% | 17,800 | 260億5592万 | +16.37% | 33.39 | 8.04 |
02/20 | 4,975 | 5,245 | 4,975 | 5,130 | +4.06% | 21,600 | 261億8352万 | +17.88% | 33.56 | 8.08 |
02/17 | 4,795 | 4,945 | 4,795 | 4,930 | +3.25% | 25,600 | 251億6272万 | +14.15% | 32.25 | 7.76 |
02/16 | 4,820 | 4,940 | 4,750 | 4,775 | +0.63% | 25,000 | 243億7160万 | +11.15% | 31.23 | 7.52 |
02/15 | 4,635 | 4,790 | 4,505 | 4,745 | +3.49% | 34,600 | 242億1848万 | +10.89% | 31.04 | 7.47 |
02/14 | 4,310 | 4,595 | 4,310 | 4,585 | +7.76% | 54,200 | 234億184万 | +7.55% | 29.99 | 7.22 |
02/13 | 4,275 | 4,280 | 4,250 | 4,255 | -0.47% | 9,000 | 217億1752万 | +0.07% | 27.83 | 6.7 |
02/10 | 4,245 | 4,295 | 4,200 | 4,275 | -0.81% | 33,800 | 218億1960万 | +0.49% | 27.96 | 6.73 |
02/09 | 4,300 | 4,315 | 4,235 | 4,310 | +0.94% | 8,200 | 219億9824万 | +1.29% | 28.19 | 6.79 |
02/08 | 4,325 | 4,325 | 4,250 | 4,270 | -0.93% | 4,200 | 217億9408万 | +0.26% | 27.93 | 6.72 |
02/07 | 4,285 | 4,310 | 4,225 | 4,310 | +0.58% | 3,600 | 219億9824万 | +1.22% | 28.19 | 6.79 |
02/06 | 4,275 | 4,305 | 4,240 | 4,285 | +0.82% | 6,800 | 218億7064万 | +0.78% | 28.03 | 6.75 |
02/03 | 4,195 | 4,250 | 4,190 | 4,250 | +1.19% | 11,400 | 216億9200万 | -0.05% | 27.8 | 6.69 |
02/02 | 4,205 | 4,285 | 4,190 | 4,200 | 0% | 10,600 | 214億3680万 | -1.32% | 27.47 | 6.61 |
02/01 | 4,245 | 4,250 | 4,175 | 4,200 | -1.06% | 9,400 | 214億3680万 | -1.27% | 27.47 | 6.61 |
01/31 | 4,290 | 4,300 | 4,245 | 4,245 | -1.16% | 10,400 | 216億6648万 | -0.14% | 27.77 | 6.68 |
01/30 | 4,215 | 4,315 | 4,215 | 4,295 | +1.9% | 6,800 | 219億2168万 | +1.15% | 28.09 | 6.76 |
01/27 | 4,365 | 4,375 | 4,200 | 4,215 | -2.88% | 8,200 | 215億1336万 | -0.47% | 27.57 | 6.64 |
01/26 | 4,375 | 4,375 | 4,315 | 4,340 | +0.58% | 8,400 | 221億5136万 | +2.99% | 28.39 | 6.83 |
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 |