PER
2016/10/06~2017/03/03
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 | 10/1, 株式併合 2→1 |
2017 |
03/03 | 2,108 | 2,120 | 2,084 | 2,102 | -0.94% | 33,000 | 685億3402万 | +3.75% | 9.55 | 1.01 |
03/02 | 2,100 | 2,130 | 2,098 | 2,122 | +1.43% | 64,500 | 691億8610万 | +4.89% | 9.64 | 1.02 |
03/01 | 2,068 | 2,096 | 2,056 | 2,092 | +1.16% | 37,500 | 682億798万 | +3.62% | 9.5 | 1 |
02/28 | 2,030 | 2,086 | 2,030 | 2,068 | +0.58% | 77,500 | 674億2548万 | +2.63% | 9.39 | 0.99 |
02/27 | 2,040 | 2,062 | 2,036 | 2,056 | -0.39% | 36,000 | 701億1823万 | +2.19% | 9.34 | 0.99 |
02/24 | 1,984 | 2,066 | 1,984 | 2,064 | +2.69% | 35,500 | 703億9106万 | +2.69% | 9.37 | 0.99 |
02/23 | 2,028 | 2,028 | 1,994 | 2,010 | -0.89% | 21,000 | 685億4943万 | +0.05% | 9.13 | 0.96 |
02/22 | 2,012 | 2,034 | 2,006 | 2,028 | +0.4% | 35,000 | 691億6331万 | +0.85% | 9.21 | 0.97 |
02/21 | 2,020 | 2,022 | 2,010 | 2,020 | +0.5% | 21,500 | 688億9048万 | +0.5% | 9.17 | 0.97 |
02/20 | 2,000 | 2,026 | 2,000 | 2,010 | -0.69% | 31,000 | 685億4943万 | 0% | 9.13 | 0.96 |
02/17 | 2,010 | 2,030 | 1,990 | 2,024 | +0.2% | 18,500 | 690億2689万 | +0.6% | 9.19 | 0.97 |
02/16 | 2,024 | 2,032 | 2,010 | 2,020 | -0.69% | 25,500 | 688億9048万 | +0.3% | 9.17 | 0.97 |
02/15 | 2,030 | 2,044 | 2,030 | 2,034 | +0.69% | 20,500 | 693億6793万 | +0.84% | 9.24 | 0.97 |
02/14 | 2,064 | 2,064 | 2,020 | 2,020 | -0.88% | 40,500 | 688億9048万 | +0.05% | 9.17 | 0.97 |
02/13 | 2,076 | 2,078 | 2,038 | 2,038 | -1.64% | 33,000 | 695億435万 | +0.74% | 9.26 | 0.98 |
02/10 | 2,028 | 2,072 | 2,022 | 2,072 | +3.7% | 42,500 | 706億6389万 | +2.32% | 9.41 | 0.99 |
02/09 | 1,974 | 2,008 | 1,962 | 1,998 | +1.94% | 38,000 | 681億4018万 | -1.28% | 9.07 | 0.96 |
02/08 | 1,954 | 1,976 | 1,938 | 1,960 | +0.1% | 24,000 | 668億4422万 | -3.31% | 8.9 | 0.94 |
02/07 | 1,974 | 1,974 | 1,952 | 1,958 | -1.71% | 22,500 | 667億7602万 | -3.5% | 8.89 | 0.94 |
02/06 | 2,000 | 2,008 | 1,968 | 1,992 | -0.4% | 19,000 | 679億3556万 | -1.87% | 9.05 | 0.95 |
02/03 | 1,994 | 2,008 | 1,988 | 2,000 | +1.11% | 19,000 | 682億839万 | -1.43% | 9.08 | 0.96 |
02/02 | 2,030 | 2,030 | 1,964 | 1,978 | -2.37% | 38,500 | 674億5810万 | -2.42% | 8.98 | 0.95 |
02/01 | 1,960 | 2,030 | 1,960 | 2,026 | +3.16% | 27,000 | 690億9510万 | -0.05% | 9.2 | 0.97 |
01/31 | 1,984 | 1,984 | 1,934 | 1,964 | -1.5% | 39,500 | 669億8064万 | -3.01% | 8.92 | 0.94 |
01/30 | 2,028 | 2,028 | 1,992 | 1,994 | -1.68% | 28,500 | 680億377万 | -1.63% | 9.06 | 0.96 |
01/27 | 2,038 | 2,044 | 2,014 | 2,028 | +0.2% | 36,000 | 691億6331万 | +0.05% | 9.21 | 0.97 |
01/26 | 2,000 | 2,052 | 1,994 | 2,024 | +1.5% | 34,500 | 690億2689万 | -0.1% | 9.19 | 0.97 |
01/25 | 2,000 | 2,010 | 1,986 | 1,994 | +0.2% | 28,500 | 680億377万 | -1.58% | 9.06 | 0.96 |
01/24 | 2,000 | 2,014 | 1,960 | 1,990 | -0.5% | 103,000 | 678億6735万 | -1.87% | 9.04 | 0.95 |
01/23 | 2,032 | 2,032 | 1,998 | 2,000 | -2.53% | 30,500 | 682億839万 | -1.53% | 9.08 | 0.96 |
01/20 | 2,028 | 2,060 | 2,012 | 2,052 | +0.49% | 56,000 | 699億8181万 | +0.98% | 9.32 | 0.98 |
01/19 | 2,022 | 2,050 | 2,016 | 2,042 | +1.29% | 29,000 | 696億4077万 | +0.49% | 9.27 | 0.98 |
01/18 | 2,008 | 2,026 | 2,004 | 2,016 | +0.1% | 34,000 | 687億5406万 | -0.84% | 9.16 | 0.97 |
01/17 | 2,042 | 2,054 | 2,006 | 2,014 | -1.76% | 23,000 | 686億8585万 | -0.98% | 9.15 | 0.97 |
01/16 | 2,082 | 2,090 | 2,042 | 2,050 | -1.63% | 21,500 | 699億1360万 | +0.74% | 9.31 | 0.98 |
01/13 | 2,078 | 2,104 | 2,044 | 2,084 | -0.95% | 36,500 | 710億7314万 | +2.46% | 9.46 | 1 |
01/12 | 2,086 | 2,104 | 2,040 | 2,104 | +1.74% | 27,000 | 717億5523万 | +3.54% | 9.56 | 1.01 |
01/11 | 2,132 | 2,132 | 2,058 | 2,068 | -3% | 27,000 | 705億2748万 | +1.97% | 9.39 | 0.99 |
01/10 | 2,100 | 2,148 | 2,084 | 2,132 | +1.81% | 53,500 | 727億1015万 | +5.23% | 9.68 | 1.02 |
01/06 | 2,032 | 2,098 | 2,028 | 2,094 | +3.05% | 48,000 | 714億1419万 | +3.56% | 9.51 | 1 |
01/05 | 2,084 | 2,084 | 2,016 | 2,032 | -2.5% | 48,000 | 692億9973万 | +0.74% | 9.23 | 0.97 |
01/04 | 2,016 | 2,088 | 2,008 | 2,084 | +4.51% | 56,000 | 710億7314万 | +3.37% | 9.46 | 1 |
2016 |
12/30 | 1,998 | 2,000 | 1,958 | 1,994 | +0.2% | 16,000 | 680億377万 | -0.89% | 9.06 | 0.96 |
12/29 | 1,978 | 1,990 | 1,958 | 1,990 | +0.91% | 31,000 | 678億6735万 | -1.09% | 9.04 | 0.95 |
12/28 | 1,962 | 1,974 | 1,962 | 1,972 | +0.82% | 11,000 | 672億5347万 | -1.94% | 8.96 | 0.95 |
12/27 | 1,966 | 1,980 | 1,946 | 1,956 | -0.2% | 14,000 | 667億781万 | -2.69% | 8.88 | 0.94 |
12/26 | 1,984 | 1,988 | 1,952 | 1,960 | -1.8% | 24,500 | 668億4422万 | -2.34% | 8.9 | 0.94 |
12/22 | 2,002 | 2,002 | 1,976 | 1,996 | -0.3% | 30,000 | 680億7198万 | -0.4% | 9.07 | 0.96 |
12/21 | 2,000 | 2,002 | 1,974 | 2,002 | 0% | 28,000 | 682億7660万 | +0.15% | 9.09 | 0.96 |
12/20 | 1,990 | 2,004 | 1,942 | 2,002 | -0.1% | 36,500 | 682億7660万 | +0.5% | 9.09 | 0.96 |
12/19 | 2,026 | 2,026 | 1,980 | 2,004 | -1.09% | 28,500 | 683億4481万 | +0.86% | 9.1 | 0.96 |
12/16 | 2,036 | 2,046 | 2,006 | 2,026 | -0.49% | 48,000 | 690億9510万 | +2.32% | 9.2 | 0.97 |
12/15 | 2,030 | 2,054 | 2,024 | 2,036 | -1.07% | 26,000 | 694億3614万 | +3.14% | 9.25 | 0.98 |
12/14 | 2,006 | 2,060 | 2,006 | 2,058 | +1.68% | 31,000 | 701億8644万 | +4.79% | 9.35 | 0.99 |
12/13 | 2,060 | 2,060 | 2,012 | 2,024 | -1.75% | 27,500 | 690億2689万 | +3.69% | 9.19 | 0.97 |
12/12 | 2,060 | 2,072 | 2,034 | 2,060 | -0.29% | 30,500 | 702億5464万 | +6.24% | 9.36 | 0.99 |
12/09 | 2,046 | 2,066 | 2,030 | 2,066 | +0.88% | 42,000 | 704億5927万 | +7.27% | 9.38 | 0.99 |
12/08 | 2,040 | 2,054 | 2,028 | 2,048 | +0.59% | 19,000 | 698億4539万 | +7% | 9.3 | 0.98 |
12/07 | 1,998 | 2,038 | 1,998 | 2,036 | +1.29% | 32,000 | 694億3614万 | +6.93% | 9.25 | 0.98 |
12/06 | 2,056 | 2,056 | 2,008 | 2,010 | -1.37% | 34,500 | 685億4943万 | +6.01% | 9.13 | 0.96 |
12/05 | 2,024 | 2,056 | 2,024 | 2,038 | +0.99% | 46,000 | 695億435万 | +8% | 9.26 | 0.98 |
12/02 | 2,022 | 2,028 | 2,002 | 2,018 | +0.2% | 26,000 | 688億2227万 | +7.51% | 9.17 | 0.97 |
12/01 | 2,016 | 2,048 | 2,006 | 2,014 | -0.3% | 57,000 | 686億8585万 | +7.87% | 9.15 | 0.97 |
11/30 | 1,982 | 2,020 | 1,982 | 2,020 | +2.33% | 35,000 | 688億9048万 | +8.72% | 9.17 | 0.97 |
11/29 | 2,000 | 2,010 | 1,962 | 1,974 | -1.3% | 29,500 | 673億2168万 | +6.82% | 8.97 | 0.95 |
11/28 | 1,992 | 2,000 | 1,980 | 2,000 | 0% | 25,500 | 682億839万 | +8.7% | 9.08 | 0.96 |
11/25 | 1,960 | 2,018 | 1,960 | 2,000 | +1.01% | 32,000 | 682億839万 | +9.23% | 9.08 | 0.96 |
11/24 | 1,980 | 1,980 | 1,964 | 1,980 | +0.3% | 12,500 | 675億2631万 | +8.67% | 8.99 | 0.95 |
11/22 | 1,914 | 1,988 | 1,884 | 1,974 | +1.96% | 40,500 | 673億2168万 | +8.82% | 8.97 | 0.95 |
11/21 | 1,900 | 1,940 | 1,900 | 1,936 | +2.65% | 25,000 | 660億2572万 | +7.32% | 8.79 | 0.93 |
11/18 | 1,896 | 1,924 | 1,882 | 1,886 | +0.11% | 43,000 | 643億2051万 | +5.01% | 8.57 | 0.9 |
11/17 | 1,864 | 1,888 | 1,850 | 1,884 | +0.75% | 25,000 | 642億5230万 | +5.19% | 8.56 | 0.9 |
11/16 | 1,846 | 1,870 | 1,818 | 1,870 | +1.52% | 27,500 | 637億7485万 | +4.82% | 8.49 | 0.9 |
11/15 | 1,876 | 1,876 | 1,830 | 1,842 | -1.39% | 15,500 | 628億1993万 | +3.54% | 8.37 | 0.88 |
11/14 | 1,860 | 1,878 | 1,852 | 1,868 | +1.63% | 21,500 | 637億664万 | +5.18% | 8.48 | 0.9 |
11/11 | 1,870 | 1,870 | 1,814 | 1,838 | -1.08% | 34,500 | 626億8351万 | +3.67% | 8.35 | 0.88 |
11/10 | 1,834 | 1,870 | 1,834 | 1,858 | +3.91% | 44,500 | 633億6560万 | +4.97% | 8.44 | 0.89 |
11/09 | 1,842 | 1,884 | 1,770 | 1,788 | +1.71% | 56,500 | 609億7830万 | +1.3% | 8.12 | 0.86 |
11/08 | 1,706 | 1,788 | 1,676 | 1,758 | +2.45% | 19,500 | 599億5518万 | -0.23% | 7.98 | 0.84 |
11/07 | 1,722 | 1,742 | 1,698 | 1,716 | -0.35% | 26,000 | 585億2280万 | -2.5% | 7.79 | 0.82 |
11/04 | 1,730 | 1,740 | 1,678 | 1,722 | -2.38% | 38,500 | 587億2742万 | -2.33% | 7.82 | 0.83 |
11/02 | 1,796 | 1,796 | 1,762 | 1,764 | -2.97% | 14,000 | 601億5980万 | -0.11% | 8.01 | 0.85 |
11/01 | 1,816 | 1,834 | 1,768 | 1,818 | +0.22% | 24,000 | 620億143万 | +2.94% | 8.26 | 0.87 |
10/31 | 1,806 | 1,828 | 1,758 | 1,814 | +0.55% | 22,000 | 618億6501万 | +2.89% | 8.24 | 0.87 |
10/28 | 1,790 | 1,812 | 1,786 | 1,804 | +1.12% | 48,000 | 615億2397万 | +2.5% | 8.19 | 0.86 |
10/27 | 1,772 | 1,786 | 1,758 | 1,784 | +0.68% | 22,500 | 608億4189万 | +1.54% | 8.1 | 0.86 |
10/26 | 1,764 | 1,772 | 1,762 | 1,772 | +0.11% | 13,500 | 604億3263万 | +1.2% | 8.05 | 0.85 |
10/25 | 1,790 | 1,790 | 1,762 | 1,770 | -0.45% | 19,000 | 603億6443万 | +1.43% | 8.04 | 0.85 |
10/24 | 1,750 | 1,778 | 1,732 | 1,778 | +0.11% | 15,500 | 606億3726万 | +2.36% | 8.08 | 0.85 |
10/21 | 1,786 | 1,790 | 1,766 | 1,776 | -0.56% | 9,500 | 605億6905万 | +2.78% | 8.07 | 0.85 |
10/20 | 1,780 | 1,786 | 1,772 | 1,786 | +0.79% | 15,000 | 609億1009万 | +3.78% | 8.11 | 0.86 |
10/19 | 1,768 | 1,778 | 1,752 | 1,772 | +0.11% | 19,000 | 604億3263万 | +3.5% | 8.05 | 0.85 |
10/18 | 1,738 | 1,774 | 1,718 | 1,770 | +2.19% | 27,500 | 603億6443万 | +3.81% | 8.04 | 0.85 |
10/17 | 1,712 | 1,740 | 1,708 | 1,732 | -0.23% | 13,500 | 590億6847万 | +1.88% | 7.87 | 0.83 |
10/14 | 1,742 | 1,754 | 1,720 | 1,736 | -0.57% | 19,500 | 592億488万 | +2.36% | 7.88 | 0.83 |
10/13 | 1,726 | 1,746 | 1,726 | 1,746 | +2.11% | 17,000 | 595億4593万 | +3.25% | 7.93 | 0.84 |
10/12 | 1,722 | 1,766 | 1,704 | 1,710 | -2.06% | 33,500 | 583億1817万 | +1.6% | 7.77 | 0.82 |
10/11 | 1,764 | 1,780 | 1,730 | 1,746 | -1.91% | 38,000 | 595億4593万 | +4.05% | 7.93 | 0.84 |
10/07 | 1,782 | 1,782 | 1,762 | 1,780 | +0.11% | 13,500 | 607億547万 | +6.52% | 8.08 | 0.85 |
10/06 | 1,776 | 1,786 | 1,766 | 1,778 | +0.11% | 15,500 | 606億3726万 | +6.92% | 8.08 | 0.85 |