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 | 933 | 936 | 908 | 909 | -2.26% | 41,000 | 288億253万 | -1.84% | 6.93 | 0.56 |
03/30 | 940 | 943 | 925 | 930 | -0.85% | 32,000 | 294億6793万 | +0.43% | 7.09 | 0.57 |
03/29 | 948 | 951 | 933 | 938 | -1.68% | 35,300 | 297億2142万 | +1.3% | 7.15 | 0.58 |
03/28 | 939 | 954 | 934 | 954 | +2.58% | 80,500 | 302億2840万 | +3.02% | 7.27 | 0.58 |
03/27 | 944 | 948 | 928 | 930 | -1.17% | 45,800 | 294億6793万 | +0.65% | 7.09 | 0.57 |
03/24 | 927 | 941 | 920 | 941 | +1.62% | 67,100 | 298億1648万 | +1.95% | 7.17 | 0.58 |
03/23 | 935 | 935 | 923 | 926 | +0.22% | 27,700 | 293億4119万 | +0.43% | 7.06 | 0.57 |
03/22 | 928 | 930 | 921 | 924 | -0.86% | 51,400 | 292億7782万 | +0.43% | 7.04 | 0.57 |
03/21 | 923 | 936 | 923 | 932 | +0.43% | 43,200 | 295億3131万 | +1.41% | 7.1 | 0.57 |
03/17 | 928 | 929 | 920 | 928 | -0.11% | 20,000 | 294億456万 | +1.2% | 7.07 | 0.57 |
03/16 | 920 | 930 | 917 | 929 | +1.09% | 43,100 | 294億3625万 | +1.53% | 7.08 | 0.57 |
03/15 | 930 | 930 | 917 | 919 | -0.97% | 16,600 | 291億1939万 | +0.66% | 7 | 0.56 |
03/14 | 930 | 931 | 921 | 928 | -0.32% | 20,600 | 294億456万 | +1.87% | 7.07 | 0.57 |
03/13 | 931 | 932 | 912 | 931 | 0% | 29,600 | 294億9962万 | +2.2% | 7.1 | 0.57 |
03/10 | 926 | 934 | 917 | 931 | +1.31% | 79,400 | 294億9962万 | +2.31% | 7.1 | 0.57 |
03/09 | 921 | 921 | 913 | 919 | +0.55% | 13,200 | 291億1939万 | +1.1% | 7 | 0.56 |
03/08 | 914 | 918 | 912 | 914 | 0% | 24,600 | 289億6096万 | +0.55% | 6.97 | 0.56 |
03/07 | 913 | 917 | 912 | 914 | +0.11% | 25,500 | 289億6096万 | +0.44% | 6.97 | 0.56 |
03/06 | 922 | 922 | 912 | 913 | -0.76% | 49,800 | 289億2927万 | +0.33% | 6.96 | 0.56 |
03/03 | 915 | 927 | 915 | 920 | +0.33% | 24,000 | 291億5107万 | +0.99% | 7.01 | 0.56 |
03/02 | 930 | 930 | 916 | 917 | +0.11% | 24,000 | 290億5602万 | +0.66% | 6.99 | 0.56 |
03/01 | 910 | 924 | 905 | 916 | -0.43% | 57,700 | 290億2433万 | +0.44% | 6.98 | 0.56 |
02/28 | 935 | 938 | 917 | 920 | -1.18% | 50,500 | 291億5107万 | +0.88% | 7.01 | 0.56 |
02/27 | 931 | 935 | 916 | 931 | -0.11% | 46,900 | 294億9962万 | +2.08% | 7.1 | 0.57 |
02/24 | 914 | 933 | 914 | 932 | +1.41% | 62,400 | 295億3131万 | +2.19% | 7.1 | 0.57 |
02/23 | 932 | 933 | 914 | 919 | -1.18% | 49,100 | 291億1939万 | +0.88% | 7 | 0.56 |
02/22 | 930 | 932 | 924 | 930 | +0.11% | 30,400 | 294億6793万 | +2.09% | 7.09 | 0.57 |
02/21 | 914 | 933 | 914 | 929 | +1.53% | 45,200 | 294億3625万 | +1.98% | 7.08 | 0.57 |
02/20 | 908 | 915 | 906 | 915 | +0.77% | 20,700 | 289億9264万 | +0.55% | 6.97 | 0.56 |
02/17 | 898 | 913 | 898 | 908 | +1.11% | 34,300 | 287億7084万 | -0.22% | 6.92 | 0.56 |
02/16 | 893 | 899 | 888 | 898 | +0.9% | 39,100 | 284億5398万 | -1.43% | 6.84 | 0.55 |
02/15 | 897 | 900 | 889 | 890 | +0.45% | 31,700 | 282億49万 | -2.52% | 6.78 | 0.55 |
02/14 | 900 | 900 | 882 | 886 | +0.23% | 35,100 | 280億7375万 | -3.28% | 6.75 | 0.54 |
02/13 | 891 | 891 | 882 | 884 | +0.57% | 33,600 | 280億1038万 | -3.7% | 6.74 | 0.54 |
02/10 | 884 | 886 | 871 | 879 | +0.8% | 44,700 | 278億5195万 | -4.56% | 6.7 | 0.54 |
02/09 | 878 | 881 | 869 | 872 | -0.68% | 83,400 | 276億3015万 | -5.63% | 6.65 | 0.53 |
02/08 | 895 | 902 | 872 | 878 | -4.25% | 124,500 | 278億2026万 | -5.39% | 6.69 | 0.54 |
02/07 | 920 | 920 | 906 | 917 | +0.22% | 13,800 | 290億5602万 | -1.4% | 6.99 | 0.56 |
02/06 | 922 | 922 | 910 | 915 | -0.22% | 20,400 | 289億9264万 | -1.51% | 6.97 | 0.56 |
02/03 | 915 | 920 | 913 | 917 | +0.22% | 15,100 | 290億5602万 | -1.4% | 6.99 | 0.56 |
02/02 | 929 | 929 | 912 | 915 | -0.97% | 22,700 | 289億9264万 | -1.61% | 6.97 | 0.56 |
02/01 | 914 | 925 | 910 | 924 | +0.43% | 19,000 | 292億7782万 | -0.65% | 7.04 | 0.57 |
01/31 | 926 | 934 | 917 | 920 | -1.29% | 31,100 | 291億5107万 | -0.97% | 7.01 | 0.56 |
01/30 | 934 | 935 | 926 | 932 | -0.21% | 11,900 | 295億3131万 | +0.32% | 7.1 | 0.57 |
01/27 | 937 | 938 | 929 | 934 | +0.11% | 27,600 | 295億9468万 | +0.65% | 7.12 | 0.57 |
01/26 | 937 | 937 | 924 | 933 | +0.43% | 22,400 | 295億6299万 | +0.54% | 7.11 | 0.57 |
01/25 | 940 | 940 | 920 | 929 | +0.65% | 40,000 | 294億3625万 | +0.22% | 7.08 | 0.57 |
01/24 | 914 | 923 | 907 | 923 | +0.54% | 18,400 | 292億4613万 | -0.43% | 7.03 | 0.57 |
01/23 | 904 | 923 | 904 | 918 | 0% | 18,300 | 290億8770万 | -0.86% | 7 | 0.56 |
01/20 | 920 | 922 | 910 | 918 | 0% | 20,700 | 290億8770万 | -0.97% | 7 | 0.56 |
01/19 | 919 | 919 | 901 | 918 | +0.77% | 29,000 | 290億8770万 | -0.97% | 7 | 0.56 |
01/18 | 904 | 914 | 893 | 911 | +0.11% | 22,900 | 288億6590万 | -1.73% | 6.94 | 0.56 |
01/17 | 919 | 920 | 898 | 910 | -1.19% | 40,000 | 288億3421万 | -1.94% | 6.94 | 0.56 |
01/16 | 945 | 949 | 912 | 921 | -2.02% | 36,700 | 291億8276万 | -0.75% | 7.02 | 0.56 |
01/13 | 941 | 945 | 928 | 940 | -0.63% | 46,700 | 297億8479万 | +1.4% | 7.16 | 0.58 |
01/12 | 949 | 952 | 935 | 946 | -0.84% | 30,300 | 299億7491万 | +2.16% | 7.21 | 0.58 |
01/11 | 949 | 957 | 946 | 954 | +0.42% | 20,800 | 302億2840万 | +3.14% | 7.27 | 0.58 |
01/10 | 959 | 961 | 945 | 950 | -1.25% | 43,000 | 301億165万 | +2.81% | 7.24 | 0.58 |
01/06 | 944 | 964 | 942 | 962 | +1.05% | 47,500 | 304億8188万 | +4.34% | 7.33 | 0.59 |
01/05 | 962 | 962 | 942 | 952 | -1.04% | 34,600 | 301億6502万 | +3.59% | 7.26 | 0.58 |
01/04 | 924 | 968 | 912 | 962 | +4.45% | 86,300 | 304億8188万 | +4.79% | 7.33 | 0.59 |
2016 |
12/30 | 901 | 924 | 901 | 921 | +1.21% | 33,300 | 291億8276万 | +0.66% | 7.02 | 0.56 |
12/29 | 920 | 928 | 899 | 910 | -1.09% | 35,100 | 288億3421万 | -0.33% | 6.94 | 0.56 |
12/28 | 917 | 923 | 904 | 920 | +0.33% | 14,800 | 291億5107万 | +0.77% | 7.01 | 0.56 |
12/27 | 920 | 924 | 909 | 917 | +0.33% | 36,900 | 290億5602万 | +0.44% | 6.99 | 0.56 |
12/26 | 911 | 917 | 906 | 914 | +0.99% | 41,200 | 289億6096万 | +0.11% | 6.97 | 0.56 |
12/22 | 909 | 917 | 890 | 905 | -1.42% | 67,300 | 286億7578万 | -0.77% | 6.9 | 0.55 |
12/21 | 928 | 928 | 913 | 918 | -0.76% | 25,800 | 290億8770万 | +0.77% | 7 | 0.56 |
12/20 | 909 | 930 | 909 | 925 | +1.2% | 37,700 | 293億950万 | +1.65% | 7.05 | 0.57 |
12/19 | 922 | 922 | 907 | 914 | -1.3% | 22,400 | 289億6096万 | +0.55% | 6.97 | 0.56 |
12/16 | 928 | 929 | 922 | 926 | +1.2% | 23,500 | 293億4119万 | +1.98% | 7.06 | 0.57 |
12/15 | 916 | 926 | 910 | 915 | +0.77% | 48,400 | 289億9264万 | +0.99% | 6.97 | 0.56 |
12/14 | 930 | 935 | 908 | 908 | -2.89% | 54,400 | 287億7084万 | +0.55% | 6.92 | 0.56 |
12/13 | 919 | 935 | 919 | 935 | +1.19% | 45,500 | 296億2636万 | +3.89% | 7.13 | 0.57 |
12/12 | 924 | 925 | 903 | 924 | +0.11% | 53,000 | 292億7782万 | +3.24% | 7.04 | 0.57 |
12/09 | 925 | 927 | 920 | 923 | -0.65% | 65,900 | 292億4613万 | +3.59% | 7.03 | 0.57 |
12/08 | 926 | 929 | 915 | 929 | +1.42% | 58,400 | 294億3625万 | +4.74% | 7.08 | 0.57 |
12/07 | 903 | 917 | 903 | 916 | +2.46% | 54,900 | 290億2433万 | +3.74% | 6.98 | 0.56 |
12/06 | 903 | 908 | 887 | 894 | -0.67% | 52,500 | 283億2724万 | +1.59% | 6.81 | 0.55 |
12/05 | 916 | 917 | 897 | 900 | -2.7% | 35,800 | 285億1735万 | +2.39% | 6.86 | 0.55 |
12/02 | 935 | 937 | 922 | 925 | -0.54% | 35,300 | 293億950万 | +5.59% | 7.05 | 0.57 |
12/01 | 914 | 938 | 906 | 930 | +2.76% | 57,400 | 294億6793万 | +6.77% | 7.09 | 0.57 |
11/30 | 898 | 908 | 898 | 905 | +0.67% | 25,900 | 286億7578万 | +4.5% | 6.9 | 0.55 |
11/29 | 902 | 908 | 890 | 899 | -0.66% | 26,400 | 284億8567万 | +4.41% | 6.85 | 0.55 |
11/28 | 895 | 905 | 889 | 905 | +1.57% | 33,300 | 286億7578万 | +5.72% | 6.9 | 0.55 |
11/25 | 887 | 899 | 884 | 891 | +0.91% | 34,200 | 282億3218万 | +4.7% | 6.79 | 0.55 |
11/24 | 914 | 914 | 881 | 883 | -2.86% | 52,200 | 279億7869万 | +4.37% | 6.73 | 0.54 |
11/22 | 916 | 924 | 900 | 909 | -0.66% | 49,300 | 288億253万 | +7.96% | 6.93 | 0.56 |
11/21 | 919 | 919 | 910 | 915 | +0.88% | 28,000 | 289億9264万 | +9.45% | 6.97 | 0.56 |
11/18 | 901 | 915 | 899 | 907 | +1.8% | 46,400 | 287億3916万 | +9.41% | 6.91 | 0.56 |
11/17 | 880 | 893 | 876 | 891 | +0.56% | 27,300 | 282億3218万 | +8.26% | 6.79 | 0.55 |
11/16 | 905 | 906 | 880 | 886 | -1.88% | 57,200 | 280億7375万 | +8.31% | 6.75 | 0.54 |
11/15 | 894 | 905 | 888 | 903 | +1.57% | 38,700 | 286億1241万 | +11.07% | 6.88 | 0.55 |
11/14 | 893 | 902 | 887 | 889 | -0.11% | 91,400 | 281億6881万 | +10.02% | 6.78 | 0.55 |
11/11 | 867 | 897 | 867 | 890 | +2.65% | 92,000 | 282億49万 | +10.83% | 6.78 | 0.55 |
11/10 | 874 | 877 | 862 | 867 | +2.85% | 68,000 | 274億7172万 | +8.78% | 6.61 | 0.53 |
11/09 | 841 | 873 | 825 | 843 | +1.44% | 132,700 | 267億1126万 | +6.44% | 6.42 | 0.52 |
11/08 | 830 | 834 | 820 | 831 | +0.85% | 46,900 | 263億3102万 | +5.59% | 6.33 | 0.51 |
11/07 | 817 | 827 | 817 | 824 | +0.73% | 26,800 | 261億922万 | +5.24% | 6.28 | 0.51 |
11/04 | 810 | 820 | 807 | 818 | -0.49% | 45,400 | 259億1911万 | +4.87% | 6.23 | 0.5 |