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 |
|---|
| 2018 | 12/1, 株式分割 1→2 |
| 2017 |
| 03/31 | 814 | 819 | 800 | 800 | -0.93% | 527,400 | 1042億8256万 | -4.19% | 19.59 | 1.41 |
| 03/30 | 810 | 820 | 806 | 808 | -0.25% | 755,200 | 1052億6020万 | -3.41% | 19.77 | 1.42 |
| 03/29 | 813 | 813 | 801 | 810 | -2.65% | 917,400 | 1055億2091万 | -3.17% | 19.82 | 1.42 |
| 03/28 | 837 | 837 | 828 | 832 | -0.24% | 1,221,000 | 1083億8868万 | -0.54% | 20.36 | 1.46 |
| 03/27 | 837 | 840 | 832 | 834 | -0.36% | 714,800 | 1086億4939万 | -0.18% | 20.41 | 1.47 |
| 03/24 | 834 | 838 | 830 | 837 | +0.24% | 522,800 | 1090億4045万 | +0.3% | 20.48 | 1.47 |
| 03/23 | 845 | 846 | 831 | 835 | -1.01% | 731,400 | 1087億7974万 | +0.18% | 20.43 | 1.47 |
| 03/22 | 835 | 847 | 831 | 843 | 0% | 621,000 | 1098億8774万 | +1.32% | 20.64 | 1.48 |
| 03/21 | 846 | 846 | 830 | 843 | -0.65% | 866,800 | 1098億8774万 | +1.57% | 20.64 | 1.48 |
| 03/17 | 852 | 857 | 845 | 849 | -0.29% | 581,400 | 1106億469万 | +2.35% | 20.77 | 1.49 |
| 03/16 | 852 | 854 | 848 | 851 | -0.06% | 410,800 | 1109億3057万 | +3.03% | 20.83 | 1.5 |
| 03/15 | 851 | 853 | 845 | 852 | +0.18% | 360,400 | 1109億9574万 | +3.46% | 20.85 | 1.5 |
| 03/14 | 856 | 858 | 849 | 850 | -0.12% | 549,600 | 1108億22万 | +3.66% | 20.81 | 1.49 |
| 03/13 | 849 | 858 | 848 | 851 | +0.53% | 566,200 | 1109億3057万 | +4.16% | 20.83 | 1.5 |
| 03/10 | 841 | 848 | 837 | 847 | +1.2% | 507,000 | 1103億4398万 | +3.87% | 20.72 | 1.49 |
| 03/09 | 843 | 843 | 835 | 837 | -0.48% | 358,200 | 1090億4045万 | +3.14% | 20.48 | 1.47 |
| 03/08 | 839 | 844 | 835 | 841 | +0.3% | 487,000 | 1095億6186万 | +3.89% | 20.58 | 1.48 |
| 03/07 | 831 | 839 | 828 | 838 | +0.9% | 344,600 | 1092億3598万 | +3.97% | 20.52 | 1.47 |
| 03/06 | 830 | 835 | 827 | 831 | +0.36% | 279,400 | 1082億5833万 | +3.3% | 20.33 | 1.46 |
| 03/03 | 830 | 834 | 826 | 828 | -0.3% | 412,200 | 1078億6727万 | +2.8% | 20.26 | 1.46 |
| 03/02 | 835 | 835 | 829 | 830 | 0% | 463,400 | 1081億9315万 | +2.98% | 20.32 | 1.46 |
| 03/01 | 830 | 834 | 825 | 830 | +0.18% | 516,200 | 1081億9315万 | +2.85% | 20.32 | 1.46 |
| 02/28 | 837 | 837 | 829 | 829 | -0.96% | 494,400 | 1079億9762万 | +2.54% | 20.28 | 1.46 |
| 02/27 | 836 | 841 | 834 | 837 | +0.54% | 567,600 | 1090億4045万 | +3.53% | 20.48 | 1.47 |
| 02/24 | 824 | 837 | 821 | 832 | +0.97% | 457,800 | 1084億5386万 | +2.84% | 20.37 | 1.46 |
| 02/23 | 820 | 824 | 818 | 824 | +0.8% | 398,000 | 1074億1103万 | +1.85% | 20.17 | 1.45 |
| 02/22 | 815 | 818 | 813 | 818 | +0.62% | 437,200 | 1065億6374万 | +0.93% | 20.01 | 1.44 |
| 02/21 | 807 | 813 | 807 | 813 | +0.68% | 389,800 | 1059億1197万 | +0.18% | 19.89 | 1.43 |
| 02/20 | 810 | 810 | 803 | 807 | 0% | 368,400 | 1051億9503万 | -0.62% | 19.76 | 1.42 |
| 02/17 | 806 | 811 | 803 | 807 | +0.12% | 328,800 | 1051億9503万 | -0.86% | 19.76 | 1.42 |
| 02/16 | 812 | 817 | 804 | 806 | -0.31% | 533,200 | 1050億6467万 | -1.1% | 19.73 | 1.42 |
| 02/15 | 809 | 813 | 807 | 809 | +0.31% | 401,000 | 1053億9056万 | -0.92% | 19.79 | 1.42 |
| 02/14 | 801 | 812 | 801 | 806 | +1.13% | 871,600 | 1050億6467万 | -1.47% | 19.73 | 1.42 |
| 02/13 | 799 | 799 | 793 | 797 | +0.89% | 504,400 | 1038億9150万 | -2.8% | 19.51 | 1.4 |
| 02/10 | 787 | 790 | 783 | 790 | +1.15% | 617,200 | 1029億7902万 | -3.89% | 19.34 | 1.39 |
| 02/09 | 780 | 782 | 778 | 781 | +0.64% | 341,200 | 1018億584万 | -5.22% | 19.12 | 1.37 |
| 02/08 | 779 | 780 | 772 | 776 | -0.06% | 422,400 | 1011億5408万 | -6.05% | 19 | 1.36 |
| 02/07 | 781 | 782 | 776 | 777 | -0.45% | 466,000 | 1012億1925万 | -6.22% | 19.01 | 1.37 |
| 02/06 | 778 | 780 | 772 | 780 | +1.96% | 580,600 | 1016億7549万 | -6.02% | 19.1 | 1.37 |
| 02/03 | 772 | 772 | 761 | 765 | -0.46% | 832,000 | 997億2019万 | -7.94% | 18.73 | 1.35 |
| 02/02 | 786 | 787 | 768 | 769 | -1.54% | 1,258,600 | 1001億7643万 | -7.74% | 18.81 | 1.35 |
| 02/01 | 780 | 782 | 777 | 781 | +0.19% | 1,264,400 | 1017億4067万 | -6.53% | 19.11 | 1.37 |
| 01/31 | 816 | 817 | 776 | 779 | -8.3% | 3,331,400 | 1015億4514万 | -6.82% | 19.07 | 1.37 |
| 01/30 | 857 | 858 | 843 | 850 | -0.82% | 474,800 | 1107億3504万 | +1.37% | 20.8 | 1.49 |
| 01/27 | 860 | 864 | 854 | 857 | -0.87% | 356,800 | 1116億4751万 | +2.45% | 20.97 | 1.51 |
| 01/26 | 854 | 865 | 853 | 864 | +2.13% | 396,400 | 1126億2516万 | +3.6% | 21.15 | 1.52 |
| 01/25 | 850 | 852 | 843 | 846 | +0.36% | 222,800 | 1102億7880万 | +1.68% | 20.71 | 1.49 |
| 01/24 | 844 | 850 | 838 | 843 | +0.06% | 257,400 | 1098億8774万 | +1.44% | 20.64 | 1.48 |
| 01/23 | 854 | 854 | 842 | 843 | -1.29% | 256,200 | 1098億2257万 | +1.63% | 20.63 | 1.48 |
| 01/20 | 850 | 857 | 849 | 854 | +0.95% | 353,000 | 1112億5645万 | +3.08% | 20.9 | 1.5 |
| 01/19 | 843 | 847 | 839 | 846 | +1.26% | 186,400 | 1102億1363万 | +2.48% | 20.7 | 1.49 |
| 01/18 | 843 | 853 | 831 | 835 | +0.24% | 314,600 | 1088億4492万 | +1.46% | 20.44 | 1.47 |
| 01/17 | 850 | 853 | 833 | 833 | -1.88% | 269,400 | 1085億8421万 | +1.59% | 20.39 | 1.47 |
| 01/16 | 850 | 859 | 844 | 849 | +0.35% | 320,600 | 1106億6986万 | +3.79% | 20.79 | 1.49 |
| 01/13 | 837 | 850 | 837 | 846 | +1.26% | 288,600 | 1102億7880万 | +3.93% | 20.71 | 1.49 |
| 01/12 | 850 | 850 | 833 | 836 | -1.01% | 370,800 | 1089億1009万 | +2.89% | 20.45 | 1.47 |
| 01/11 | 853 | 856 | 844 | 844 | -1.17% | 356,800 | 1100億1810万 | +4.2% | 20.66 | 1.48 |
| 01/10 | 860 | 865 | 851 | 854 | -0.58% | 510,000 | 1113億2163万 | +5.82% | 20.91 | 1.5 |
| 01/06 | 850 | 862 | 850 | 859 | +1.54% | 609,400 | 1119億7339万 | +6.71% | 21.03 | 1.51 |
| 01/05 | 840 | 856 | 840 | 846 | +1.5% | 685,600 | 1102億7880万 | +5.49% | 20.71 | 1.49 |
| 01/04 | 820 | 838 | 820 | 834 | +2.02% | 868,400 | 1086億4939万 | +4.19% | 20.41 | 1.47 |
| 2016 |
| 12/30 | 814 | 819 | 810 | 817 | +0.43% | 262,600 | 1064億9856万 | +2.25% | 19.99 | 1.44 |
| 12/29 | 811 | 815 | 809 | 814 | 0% | 350,200 | 1060億4232万 | +2.07% | 19.91 | 1.43 |
| 12/28 | 816 | 817 | 810 | 814 | -0.79% | 360,200 | 1060億4232万 | +2.2% | 19.91 | 1.43 |
| 12/27 | 823 | 827 | 816 | 820 | +0.06% | 440,800 | 1068億8962万 | +3.14% | 20.07 | 1.44 |
| 12/26 | 810 | 823 | 810 | 820 | +1.24% | 569,800 | 1068億2444万 | +3.21% | 20.05 | 1.44 |
| 12/22 | 809 | 810 | 802 | 810 | -0.06% | 399,400 | 1055億2091万 | +2.08% | 19.81 | 1.42 |
| 12/21 | 811 | 814 | 809 | 810 | +0.06% | 372,200 | 1055億8609万 | +2.4% | 19.82 | 1.42 |
| 12/20 | 815 | 815 | 808 | 810 | -0.86% | 386,000 | 1055億2091万 | +2.47% | 19.81 | 1.42 |
| 12/19 | 810 | 818 | 808 | 817 | +0.74% | 411,600 | 1064億3338万 | +3.62% | 19.98 | 1.44 |
| 12/16 | 812 | 814 | 809 | 811 | +0.31% | 279,400 | 1056億5126万 | +3.25% | 19.83 | 1.42 |
| 12/15 | 804 | 812 | 799 | 808 | +0.56% | 324,200 | 1053億2538万 | +3.19% | 19.77 | 1.42 |
| 12/14 | 817 | 820 | 803 | 804 | -0.68% | 464,600 | 1047億3879万 | +3.01% | 19.66 | 1.41 |
| 12/13 | 795 | 811 | 791 | 809 | +2.21% | 497,600 | 1054億5573万 | +3.85% | 19.8 | 1.42 |
| 12/12 | 789 | 795 | 785 | 792 | +1.6% | 404,800 | 1031億7455万 | +1.87% | 19.37 | 1.39 |
| 12/09 | 769 | 780 | 769 | 779 | +0.45% | 450,200 | 1015億4514万 | +0.39% | 19.06 | 1.37 |
| 12/08 | 775 | 778 | 770 | 776 | +1.04% | 322,400 | 1010億8890万 | +0.06% | 18.98 | 1.36 |
| 12/07 | 768 | 769 | 763 | 768 | -0.26% | 347,400 | 1000億4608万 | -0.97% | 18.78 | 1.35 |
| 12/06 | 780 | 780 | 768 | 770 | -0.9% | 430,800 | 1003億678万 | -0.84% | 18.83 | 1.35 |
| 12/05 | 783 | 788 | 776 | 777 | -0.83% | 316,800 | 1012億1925万 | -0.32% | 19 | 1.37 |
| 12/02 | 789 | 792 | 781 | 783 | -1.01% | 410,400 | 1020億6655万 | +0.26% | 19.16 | 1.38 |
| 12/01 | 799 | 807 | 789 | 791 | +0.06% | 462,400 | 1031億938万 | +1.15% | 19.36 | 1.39 |
| 11/30 | 793 | 796 | 788 | 791 | -0.06% | 492,600 | 1030億4420万 | +0.96% | 19.34 | 1.39 |
| 11/29 | 792 | 795 | 789 | 791 | -0.25% | 274,000 | 1031億938万 | +0.76% | 19.36 | 1.39 |
| 11/28 | 795 | 804 | 792 | 793 | -0.25% | 563,600 | 1033億7008万 | +1.02% | 19.41 | 1.39 |
| 11/25 | 795 | 798 | 792 | 795 | +0.57% | 369,200 | 1036億3079万 | +1.15% | 19.45 | 1.4 |
| 11/24 | 792 | 795 | 787 | 791 | +0.51% | 263,800 | 1030億4420万 | +0.32% | 19.34 | 1.39 |
| 11/22 | 789 | 790 | 782 | 787 | -0.57% | 400,200 | 1025億2279万 | -0.32% | 19.25 | 1.38 |
| 11/21 | 790 | 795 | 789 | 791 | +0.44% | 355,400 | 1031億938万 | -0.13% | 19.36 | 1.39 |
| 11/18 | 789 | 790 | 783 | 788 | +0.7% | 294,800 | 1026億5314万 | -0.82% | 19.27 | 1.38 |
| 11/17 | 778 | 791 | 778 | 782 | +0.84% | 441,600 | 1019億3620万 | -1.76% | 19.14 | 1.37 |
| 11/16 | 774 | 778 | 769 | 776 | +0.52% | 509,600 | 1010億8890万 | -2.94% | 18.98 | 1.36 |
| 11/15 | 772 | 778 | 769 | 772 | +0.85% | 510,600 | 1005億6749万 | -3.8% | 18.88 | 1.36 |
| 11/14 | 755 | 767 | 754 | 765 | +1.8% | 434,000 | 997億2019万 | -5.09% | 18.72 | 1.34 |
| 11/11 | 763 | 765 | 746 | 752 | +0.13% | 645,200 | 979億6042万 | -7.34% | 18.39 | 1.32 |
| 11/10 | 756 | 766 | 748 | 751 | +0.74% | 686,600 | 978億3007万 | -7.91% | 18.37 | 1.32 |
| 11/09 | 765 | 773 | 738 | 745 | -2.17% | 609,200 | 971億1313万 | -9.15% | 18.23 | 1.31 |
| 11/08 | 765 | 770 | 761 | 762 | -0.07% | 185,400 | 992億6396万 | -7.7% | 18.63 | 1.34 |
| 11/07 | 760 | 768 | 755 | 762 | +0.66% | 359,800 | 993億2913万 | -8.08% | 18.65 | 1.34 |
| 11/04 | 764 | 765 | 749 | 757 | -1.88% | 621,200 | 986億7737万 | -9.01% | 18.52 | 1.33 |
