PER
2017/01/20～2017/06/14
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 |
| 06/14 | 3,745 | 3,755 | 3,700 | 3,740 | -0.13% | 3,600 | 147億1690万 | -0.69% | 9.21 | 1.47 |
| 06/13 | 3,720 | 3,755 | 3,720 | 3,745 | +0.67% | 1,300 | 147億3657万 | -0.77% | 9.22 | 1.48 |
| 06/12 | 3,745 | 3,750 | 3,685 | 3,720 | -1.33% | 11,700 | 146億3820万 | -1.61% | 9.16 | 1.47 |
| 06/09 | 3,815 | 3,815 | 3,760 | 3,770 | -1.05% | 3,700 | 148億3495万 | -0.5% | 9.28 | 1.49 |
| 06/08 | 3,880 | 3,890 | 3,805 | 3,810 | -1.04% | 7,900 | 149億9235万 | +0.4% | 9.38 | 1.5 |
| 06/07 | 3,870 | 3,875 | 3,840 | 3,850 | +0.26% | 6,300 | 151億4975万 | +1.34% | 9.48 | 1.52 |
| 06/06 | 3,795 | 3,880 | 3,790 | 3,840 | +2.13% | 11,600 | 151億1040万 | +0.92% | 9.45 | 1.51 |
| 06/05 | 3,730 | 3,765 | 3,710 | 3,760 | +1.08% | 6,100 | 147億9560万 | -1.31% | 9.26 | 1.48 |
| 06/02 | 3,740 | 3,775 | 3,700 | 3,720 | -0.53% | 7,000 | 146億3820万 | -2.57% | 9.16 | 1.47 |
| 06/01 | 3,740 | 3,740 | 3,725 | 3,740 | 0% | 1,600 | 147億1690万 | -2.3% | 9.21 | 1.47 |
| 05/31 | 3,700 | 3,740 | 3,700 | 3,740 | +1.36% | 2,600 | 147億1690万 | -2.53% | 9.21 | 1.47 |
| 05/30 | 3,730 | 3,730 | 3,690 | 3,690 | -1.07% | 7,800 | 145億2015万 | -3.98% | 9.08 | 1.45 |
| 05/29 | 3,705 | 3,730 | 3,695 | 3,730 | +0.95% | 6,000 | 146億7755万 | -3.17% | 9.18 | 1.47 |
| 05/26 | 3,720 | 3,720 | 3,695 | 3,695 | -0.94% | 8,400 | 145億3982万 | -4.22% | 9.1 | 1.46 |
| 05/25 | 3,745 | 3,750 | 3,725 | 3,730 | -0.4% | 5,200 | 146億7755万 | -3.54% | 9.18 | 1.47 |
| 05/24 | 3,730 | 3,760 | 3,730 | 3,745 | +0.4% | 3,600 | 147億3657万 | -3.25% | 9.22 | 1.48 |
| 05/23 | 3,725 | 3,750 | 3,725 | 3,730 | -0.13% | 1,600 | 146億7755万 | -3.67% | 9.18 | 1.47 |
| 05/22 | 3,775 | 3,775 | 3,735 | 3,735 | -0.53% | 4,200 | 146億9722万 | -3.74% | 9.19 | 1.47 |
| 05/19 | 3,760 | 3,780 | 3,750 | 3,755 | -0.27% | 3,000 | 147億7592万 | -3.45% | 9.24 | 1.48 |
| 05/18 | 3,780 | 3,780 | 3,755 | 3,765 | -0.92% | 3,600 | 148億1527万 | -3.41% | 9.27 | 1.48 |
| 05/17 | 3,800 | 3,800 | 3,785 | 3,800 | 0% | 3,600 | 149億5300万 | -2.81% | 9.36 | 1.5 |
| 05/16 | 3,830 | 3,830 | 3,800 | 3,800 | -0.26% | 3,700 | 149億5300万 | -2.96% | 9.36 | 1.5 |
| 05/15 | 3,820 | 3,850 | 3,810 | 3,810 | -0.13% | 4,100 | 149億9235万 | -2.76% | 9.38 | 1.5 |
| 05/12 | 3,895 | 3,965 | 3,800 | 3,815 | -2.8% | 14,800 | 150億1202万 | -2.75% | 9.39 | 1.5 |
| 05/11 | 3,935 | 3,935 | 3,915 | 3,925 | -0.38% | 2,800 | 154億4487万 | +0.08% | 9.66 | 1.55 |
| 05/10 | 3,935 | 3,990 | 3,935 | 3,940 | +0.51% | 3,100 | 155億390万 | +0.43% | 9.7 | 1.55 |
| 05/09 | 3,930 | 3,930 | 3,920 | 3,920 | +0.13% | 700 | 154億2520万 | -0.03% | 9.65 | 1.54 |
| 05/08 | 3,910 | 3,930 | 3,910 | 3,915 | +0.13% | 2,000 | 154億552万 | -0.2% | 9.64 | 1.54 |
| 05/02 | 3,915 | 3,915 | 3,910 | 3,910 | -0.13% | 2,600 | 153億8585万 | -0.38% | 9.63 | 1.54 |
| 05/01 | 3,990 | 3,990 | 3,915 | 3,915 | -2.13% | 1,800 | 154億552万 | -0.41% | 9.64 | 1.54 |
| 04/28 | 3,930 | 4,000 | 3,925 | 4,000 | +0.76% | 4,600 | 157億4000万 | +1.6% | 9.85 | 1.58 |
| 04/27 | 3,955 | 3,980 | 3,955 | 3,970 | +0.38% | 800 | 156億2195万 | +0.74% | 9.77 | 1.56 |
| 04/26 | 4,000 | 4,000 | 3,955 | 3,955 | -0.38% | 1,100 | 155億6292万 | +0.2% | 9.74 | 1.56 |
| 04/25 | 3,965 | 3,995 | 3,965 | 3,970 | +0.38% | 1,600 | 156億2195万 | +0.46% | 9.77 | 1.56 |
| 04/24 | 3,905 | 3,975 | 3,900 | 3,955 | +1.28% | 2,000 | 155億6292万 | -0.05% | 9.74 | 1.56 |
| 04/21 | 3,930 | 3,950 | 3,905 | 3,905 | 0% | 1,500 | 153億6617万 | -1.56% | 9.61 | 1.54 |
| 04/20 | 3,885 | 3,905 | 3,885 | 3,905 | +0.51% | 600 | 153億6617万 | -1.84% | 9.61 | 1.54 |
| 04/19 | 3,920 | 3,920 | 3,860 | 3,885 | -0.89% | 1,100 | 152億8747万 | -2.66% | 9.56 | 1.53 |
| 04/18 | 3,830 | 3,920 | 3,830 | 3,920 | +2.22% | 1,300 | 154億2520万 | -2.17% | 9.65 | 1.54 |
| 04/17 | 3,770 | 3,840 | 3,770 | 3,835 | +1.86% | 2,000 | 150億9072万 | -4.67% | 9.44 | 1.51 |
| 04/14 | 3,895 | 3,955 | 3,760 | 3,765 | -4.44% | 8,200 | 148億1527万 | -6.88% | 9.27 | 1.48 |
| 04/13 | 3,905 | 3,980 | 3,900 | 3,940 | 0% | 2,400 | 155億390万 | -3.05% | 9.7 | 1.55 |
| 04/12 | 3,985 | 3,985 | 3,880 | 3,940 | -1.38% | 1,800 | 155億390万 | -3.41% | 9.7 | 1.55 |
| 04/11 | 4,020 | 4,030 | 3,995 | 3,995 | -1.48% | 1,700 | 157億2032万 | -2.44% | 9.84 | 1.57 |
| 04/10 | 4,020 | 4,070 | 3,975 | 4,055 | +2.66% | 4,400 | 159億5642万 | -1.31% | 9.98 | 1.6 |
| 04/07 | 3,850 | 4,020 | 3,850 | 3,950 | +2.2% | 6,000 | 155億4325万 | -4.17% | 9.72 | 1.56 |
| 04/06 | 3,965 | 3,965 | 3,845 | 3,865 | -1.78% | 5,800 | 152億877万 | -6.55% | 9.52 | 1.52 |
| 04/05 | 3,855 | 3,935 | 3,835 | 3,935 | +4.24% | 5,400 | 154億8422万 | -5.32% | 9.69 | 1.55 |
| 04/04 | 3,920 | 3,920 | 3,705 | 3,775 | -4.67% | 8,500 | 148億5462万 | -9.47% | 9.29 | 1.49 |
| 04/03 | 3,925 | 3,975 | 3,880 | 3,960 | +2.19% | 5,800 | 155億8260万 | -5.44% | 9.75 | 1.56 |
| 03/31 | 3,990 | 3,990 | 3,875 | 3,875 | -2.52% | 4,800 | 152億4812万 | -7.72% | 12.56 | 1.79 |
| 03/30 | 3,910 | 3,980 | 3,910 | 3,975 | 0% | 2,500 | 156億4162万 | -5.72% | 12.88 | 1.84 |
| 03/29 | 3,965 | 4,020 | 3,965 | 3,975 | -1.85% | 5,800 | 156億4162万 | -5.87% | 12.88 | 1.84 |
| 03/28 | 4,065 | 4,065 | 4,020 | 4,050 | -0.37% | 13,300 | 159億3675万 | -4.26% | 13.13 | 1.87 |
| 03/27 | 4,090 | 4,105 | 4,055 | 4,065 | -0.73% | 5,600 | 159億9577万 | -3.92% | 13.18 | 1.88 |
| 03/24 | 4,175 | 4,175 | 4,090 | 4,095 | -0.97% | 4,700 | 161億1382万 | -3.21% | 13.27 | 1.89 |
| 03/23 | 4,075 | 4,140 | 4,075 | 4,135 | +1.47% | 3,200 | 162億7122万 | -2.22% | 13.4 | 1.91 |
| 03/22 | 4,095 | 4,095 | 3,975 | 4,075 | -0.61% | 11,000 | 160億3512万 | -3.64% | 13.21 | 1.89 |
| 03/21 | 4,200 | 4,200 | 4,075 | 4,100 | -2.38% | 15,200 | 161億3350万 | -3.05% | 13.29 | 1.9 |
| 03/17 | 4,180 | 4,220 | 4,180 | 4,200 | +0.48% | 2,000 | 165億2700万 | -0.92% | 13.61 | 1.94 |
| 03/16 | 4,210 | 4,210 | 4,180 | 4,180 | -1.18% | 3,700 | 164億4830万 | -1.46% | 13.55 | 1.93 |
| 03/15 | 4,285 | 4,295 | 4,230 | 4,230 | -1.28% | 4,800 | 166億4505万 | -0.35% | 13.71 | 1.96 |
| 03/14 | 4,285 | 4,310 | 4,285 | 4,285 | -0.58% | 2,700 | 168億6147万 | +0.94% | 13.89 | 1.98 |
| 03/13 | 4,280 | 4,320 | 4,280 | 4,310 | -0.58% | 6,900 | 169億5985万 | +1.72% | 13.97 | 1.99 |
| 03/10 | 4,315 | 4,345 | 4,300 | 4,335 | +0.7% | 4,700 | 170億5822万 | +2.51% | 14.05 | 2.01 |
| 03/09 | 4,320 | 4,320 | 4,300 | 4,305 | -0.35% | 900 | 169億4017万 | +1.89% | 13.95 | 1.99 |
| 03/08 | 4,335 | 4,335 | 4,305 | 4,320 | -0.23% | 2,900 | 169億9920万 | +2.32% | 14 | 2 |
| 03/07 | 4,350 | 4,400 | 4,330 | 4,330 | -0.35% | 8,800 | 170億3855万 | +2.68% | 14.03 | 2 |
| 03/06 | 4,350 | 4,395 | 4,335 | 4,345 | -1.03% | 8,800 | 170億9757万 | +3.23% | 14.08 | 2.01 |
| 03/03 | 4,265 | 4,390 | 4,265 | 4,390 | +2.57% | 12,900 | 172億7465万 | +4.5% | 14.23 | 2.03 |
| 03/02 | 4,350 | 4,385 | 4,275 | 4,280 | -2.39% | 5,400 | 168億4180万 | +2.1% | 13.87 | 1.98 |
| 03/01 | 4,270 | 4,385 | 4,260 | 4,385 | +2.69% | 13,500 | 172億5497万 | +4.73% | 14.21 | 2.03 |
| 02/28 | 4,215 | 4,270 | 4,215 | 4,270 | +0.95% | 4,100 | 168億245万 | +2.23% | 13.84 | 1.98 |
| 02/27 | 4,245 | 4,245 | 4,200 | 4,230 | -0.35% | 4,600 | 166億4505万 | +1.44% | 13.71 | 1.96 |
| 02/24 | 4,280 | 4,280 | 4,225 | 4,245 | -0.82% | 3,400 | 167億407万 | +1.95% | 13.76 | 1.96 |
| 02/23 | 4,170 | 4,300 | 4,150 | 4,280 | +3.01% | 7,800 | 168億4180万 | +2.93% | 13.87 | 1.98 |
| 02/22 | 4,155 | 4,155 | 4,090 | 4,155 | -0.12% | 6,500 | 163億4992万 | +0.07% | 13.47 | 1.92 |
| 02/21 | 4,060 | 4,160 | 4,050 | 4,160 | +2.21% | 6,100 | 163億6960万 | +0.34% | 13.48 | 1.92 |
| 02/20 | 4,050 | 4,095 | 4,050 | 4,070 | +0.25% | 2,500 | 160億1545万 | -1.79% | 13.19 | 1.88 |
| 02/17 | 4,080 | 4,095 | 4,045 | 4,060 | +0.12% | 4,100 | 159億7610万 | -2.1% | 13.16 | 1.88 |
| 02/16 | 4,130 | 4,165 | 4,030 | 4,055 | -1.7% | 8,100 | 159億5642万 | -2.24% | 13.14 | 1.88 |
| 02/15 | 4,050 | 4,140 | 4,050 | 4,125 | +1.35% | 8,700 | 162億3187万 | -0.58% | 13.37 | 1.91 |
| 02/14 | 3,950 | 4,160 | 3,810 | 4,070 | -6.44% | 69,300 | 160億1545万 | -1.93% | 13.19 | 1.88 |
| 02/13 | 4,290 | 4,400 | 4,260 | 4,350 | +1.52% | 16,900 | 171億1725万 | +4.79% | 14.1 | 2.01 |
| 02/10 | 4,260 | 4,300 | 4,230 | 4,285 | +0.59% | 18,900 | 168億6147万 | +3.5% | 13.89 | 1.98 |
| 02/09 | 4,180 | 4,270 | 4,150 | 4,260 | +0.95% | 9,400 | 167億6310万 | +3.22% | 13.81 | 1.97 |
| 02/08 | 4,120 | 4,230 | 4,120 | 4,220 | +3.05% | 17,900 | 166億570万 | +2.55% | 13.68 | 1.95 |
| 02/07 | 4,110 | 4,115 | 4,070 | 4,095 | -0.36% | 5,700 | 161億1382万 | -0.15% | 13.27 | 1.89 |
| 02/06 | 4,205 | 4,230 | 4,110 | 4,110 | -2.72% | 1,900 | 161億7285万 | +0.54% | 13.32 | 1.9 |
| 02/03 | 4,220 | 4,235 | 4,220 | 4,225 | -0.35% | 2,800 | 166億2537万 | +3.58% | 13.69 | 1.95 |
| 02/02 | 4,200 | 4,250 | 4,200 | 4,240 | +1.31% | 5,500 | 166億8440万 | +4.33% | 13.74 | 1.96 |
| 02/01 | 4,100 | 4,280 | 4,100 | 4,185 | +1.45% | 16,100 | 164億6797万 | +3.44% | 13.56 | 1.94 |
| 01/31 | 4,150 | 4,155 | 4,100 | 4,125 | -0.84% | 5,100 | 162億3187万 | +2.46% | 13.37 | 1.91 |
| 01/30 | 4,160 | 4,170 | 4,135 | 4,160 | +0.24% | 6,600 | 163億6960万 | +3.95% | 13.48 | 1.92 |
| 01/27 | 4,150 | 4,170 | 4,125 | 4,150 | -0.24% | 6,000 | 163億3025万 | +4.35% | 13.45 | 1.92 |
| 01/26 | 4,140 | 4,170 | 4,130 | 4,160 | +0.48% | 6,600 | 163億6960万 | +5.32% | 13.48 | 1.92 |
| 01/25 | 4,140 | 4,165 | 4,120 | 4,140 | +0.98% | 14,000 | 162億9090万 | +5.64% | 13.42 | 1.92 |
| 01/24 | 4,075 | 4,130 | 4,070 | 4,100 | +0.61% | 3,400 | 161億3350万 | +5.4% | 13.29 | 1.9 |
| 01/23 | 4,110 | 4,120 | 4,075 | 4,075 | -0.73% | 5,200 | 160億3512万 | +5.43% | 13.21 | 1.89 |
| 01/20 | 4,120 | 4,140 | 4,090 | 4,105 | -0.24% | 2,600 | 161億5317万 | +6.87% | 13.31 | 1.9 |
