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 | 4,300 | 4,300 | 4,205 | 4,205 | -1.75% | 690,300 | 7442億635万 | -3.8% | 21.58 | 2.39 |
| 03/30 | 4,340 | 4,365 | 4,270 | 4,280 | -1.27% | 456,800 | 7574億7995万 | -2.08% | 21.97 | 2.44 |
| 03/29 | 4,305 | 4,340 | 4,280 | 4,335 | +0.7% | 604,000 | 7672億1392万 | -0.76% | 22.25 | 2.47 |
| 03/28 | 4,285 | 4,315 | 4,280 | 4,305 | +1.06% | 691,200 | 7619億448万 | -1.37% | 22.09 | 2.45 |
| 03/27 | 4,300 | 4,315 | 4,250 | 4,260 | -1.96% | 524,800 | 7539億4032万 | -2.32% | 21.86 | 2.43 |
| 03/24 | 4,325 | 4,355 | 4,315 | 4,345 | +0.23% | 568,600 | 7689億8373万 | -0.34% | 22.3 | 2.47 |
| 03/23 | 4,340 | 4,345 | 4,315 | 4,335 | +0.23% | 446,500 | 7672億1392万 | -0.44% | 22.25 | 2.47 |
| 03/22 | 4,330 | 4,375 | 4,310 | 4,325 | -2.48% | 811,000 | 7654億4410万 | -0.6% | 22.2 | 2.46 |
| 03/21 | 4,435 | 4,470 | 4,410 | 4,435 | -1.55% | 560,900 | 7849億1205万 | +2.05% | 22.76 | 2.53 |
| 03/17 | 4,520 | 4,525 | 4,470 | 4,505 | -0.77% | 531,700 | 7973億74万 | +3.8% | 23.12 | 2.57 |
| 03/16 | 4,500 | 4,550 | 4,500 | 4,540 | +0.33% | 512,200 | 8034億9508万 | +4.85% | 23.3 | 2.59 |
| 03/15 | 4,500 | 4,530 | 4,490 | 4,525 | +0.44% | 442,300 | 8008億4036万 | +4.87% | 23.22 | 2.58 |
| 03/14 | 4,485 | 4,520 | 4,480 | 4,505 | +0.78% | 385,800 | 7973億74万 | +4.69% | 23.12 | 2.57 |
| 03/13 | 4,445 | 4,485 | 4,425 | 4,470 | +0.11% | 348,000 | 7911億639万 | +4.15% | 22.94 | 2.55 |
| 03/10 | 4,410 | 4,470 | 4,405 | 4,465 | +1.71% | 822,700 | 7902億2149万 | +4.23% | 22.91 | 2.54 |
| 03/09 | 4,425 | 4,425 | 4,380 | 4,390 | +0.23% | 332,900 | 7769億4789万 | +2.67% | 22.53 | 2.5 |
| 03/08 | 4,410 | 4,420 | 4,365 | 4,380 | -1.24% | 522,700 | 7751億7808万 | +2.53% | 22.48 | 2.49 |
| 03/07 | 4,365 | 4,440 | 4,330 | 4,435 | +1.6% | 592,700 | 7849億1205万 | +3.86% | 22.76 | 2.53 |
| 03/06 | 4,370 | 4,380 | 4,340 | 4,365 | 0% | 346,400 | 7725億2336万 | +2.11% | 22.4 | 2.49 |
| 03/03 | 4,390 | 4,420 | 4,345 | 4,365 | -0.46% | 508,000 | 7725億2336万 | +1.89% | 22.4 | 2.49 |
| 03/02 | 4,390 | 4,405 | 4,370 | 4,385 | +0.69% | 701,700 | 7760億6298万 | +2.12% | 22.5 | 2.5 |
| 03/01 | 4,360 | 4,390 | 4,330 | 4,355 | +0.69% | 724,600 | 7707億5354万 | +1.21% | 22.35 | 2.48 |
| 02/28 | 4,320 | 4,365 | 4,310 | 4,325 | +1.29% | 770,400 | 7654億4410万 | +0.32% | 22.2 | 2.46 |
| 02/27 | 4,280 | 4,330 | 4,235 | 4,270 | +2.15% | 1,135,800 | 7557億1013万 | -1.11% | 21.91 | 2.43 |
| 02/24 | 4,170 | 4,205 | 4,165 | 4,180 | -0.36% | 528,500 | 7397億8182万 | -3.44% | 21.45 | 2.38 |
| 02/23 | 4,205 | 4,215 | 4,175 | 4,195 | 0% | 422,100 | 7424億3654万 | -3.47% | 21.53 | 2.39 |
| 02/22 | 4,240 | 4,245 | 4,185 | 4,195 | -1.53% | 583,200 | 7424億3654万 | -3.83% | 21.53 | 2.39 |
| 02/21 | 4,230 | 4,265 | 4,225 | 4,260 | +0.95% | 337,300 | 7539億4032万 | -2.65% | 21.86 | 2.43 |
| 02/20 | 4,190 | 4,225 | 4,175 | 4,220 | 0% | 316,900 | 7468億6107万 | -3.85% | 21.66 | 2.4 |
| 02/17 | 4,175 | 4,225 | 4,155 | 4,220 | +0.12% | 609,600 | 7468億6107万 | -4.22% | 21.66 | 2.4 |
| 02/16 | 4,240 | 4,255 | 4,190 | 4,215 | -1.06% | 456,100 | 7459億7616万 | -4.77% | 21.63 | 2.4 |
| 02/15 | 4,240 | 4,270 | 4,230 | 4,260 | +1.55% | 451,300 | 7539億4032万 | -4.14% | 21.86 | 2.43 |
| 02/14 | 4,270 | 4,280 | 4,195 | 4,195 | -1.87% | 738,100 | 7424億3654万 | -6% | 21.53 | 2.39 |
| 02/13 | 4,300 | 4,305 | 4,250 | 4,275 | +0.12% | 611,500 | 7565億9504万 | -4.64% | 21.94 | 2.43 |
| 02/10 | 4,230 | 4,280 | 4,185 | 4,270 | +2.64% | 870,800 | 7557億1013万 | -5.15% | 21.91 | 2.43 |
| 02/09 | 4,190 | 4,195 | 4,145 | 4,160 | -1.3% | 653,500 | 7362億4219万 | -7.96% | 21.35 | 2.37 |
| 02/08 | 4,240 | 4,250 | 4,190 | 4,215 | -0.47% | 479,700 | 7459億7616万 | -7.24% | 21.63 | 2.4 |
| 02/07 | 4,230 | 4,265 | 4,210 | 4,235 | -1.05% | 542,100 | 7495億1579万 | -7.15% | 21.73 | 2.41 |
| 02/06 | 4,315 | 4,320 | 4,260 | 4,280 | +0.35% | 465,600 | 7574億7995万 | -6.49% | 21.97 | 2.44 |
| 02/03 | 4,280 | 4,310 | 4,255 | 4,265 | -0.12% | 537,600 | 7548億2523万 | -7.16% | 21.89 | 2.43 |
| 02/02 | 4,335 | 4,340 | 4,255 | 4,270 | -1.73% | 835,100 | 7557億1013万 | -7.34% | 21.91 | 2.43 |
| 02/01 | 4,465 | 4,470 | 4,325 | 4,345 | -4.61% | 1,098,800 | 7689億8373万 | -5.99% | 22.3 | 2.47 |
| 01/31 | 4,535 | 4,570 | 4,510 | 4,555 | -0.65% | 521,100 | 8061億4980万 | -1.73% | 23.38 | 2.59 |
| 01/30 | 4,575 | 4,590 | 4,535 | 4,585 | -0.76% | 511,000 | 8114億5924万 | -1.19% | 23.53 | 2.61 |
| 01/27 | 4,620 | 4,650 | 4,605 | 4,620 | 0% | 411,100 | 8176億5359万 | -0.5% | 23.71 | 2.63 |
| 01/26 | 4,580 | 4,625 | 4,555 | 4,620 | +1.76% | 660,100 | 8176億5359万 | -0.5% | 23.71 | 2.63 |
| 01/25 | 4,605 | 4,610 | 4,510 | 4,540 | +0.89% | 582,900 | 8034億9508万 | -2.24% | 23.3 | 2.59 |
| 01/24 | 4,550 | 4,580 | 4,495 | 4,500 | -0.88% | 523,200 | 7964億1583万 | -3.14% | 23.09 | 2.56 |
| 01/23 | 4,550 | 4,585 | 4,505 | 4,540 | -1.52% | 698,500 | 8034億9508万 | -2.32% | 23.3 | 2.59 |
| 01/20 | 4,640 | 4,660 | 4,575 | 4,610 | +0.44% | 439,900 | 8158億8377万 | -0.73% | 23.66 | 2.63 |
| 01/19 | 4,580 | 4,625 | 4,555 | 4,590 | +0.77% | 502,000 | 8123億4415万 | -1.03% | 23.56 | 2.61 |
| 01/18 | 4,540 | 4,575 | 4,500 | 4,555 | -0.44% | 643,600 | 8061億4980万 | -1.68% | 23.38 | 2.59 |
| 01/17 | 4,665 | 4,665 | 4,575 | 4,575 | -1.93% | 525,800 | 8096億8943万 | -1.19% | 23.48 | 2.61 |
| 01/16 | 4,690 | 4,715 | 4,640 | 4,665 | -0.74% | 384,500 | 8256億1775万 | +0.89% | 23.94 | 2.66 |
| 01/13 | 4,675 | 4,700 | 4,650 | 4,700 | +0.43% | 522,800 | 8318億1209万 | +1.91% | 24.12 | 2.68 |
| 01/12 | 4,710 | 4,710 | 4,635 | 4,680 | -1.16% | 496,700 | 8282億7246万 | +1.81% | 24.02 | 2.67 |
| 01/11 | 4,705 | 4,765 | 4,700 | 4,735 | +0.74% | 450,900 | 8380億644万 | +3.29% | 24.3 | 2.7 |
| 01/10 | 4,720 | 4,745 | 4,680 | 4,700 | -0.84% | 565,200 | 8318億1209万 | +2.82% | 24.12 | 2.68 |
| 01/06 | 4,705 | 4,755 | 4,690 | 4,740 | +0.32% | 370,300 | 8388億9134万 | +3.99% | 24.33 | 2.7 |
| 01/05 | 4,740 | 4,760 | 4,705 | 4,725 | -0.74% | 485,900 | 8362億3662万 | +3.96% | 24.25 | 2.69 |
| 01/04 | 4,660 | 4,760 | 4,650 | 4,760 | +2.92% | 627,100 | 8424億3097万 | +4.92% | 24.43 | 2.71 |
| 2016 |
| 12/30 | 4,615 | 4,655 | 4,605 | 4,625 | -0.32% | 386,700 | 8185億3849万 | +2.16% | 23.73 | 2.63 |
| 12/29 | 4,695 | 4,695 | 4,615 | 4,640 | -1.69% | 492,400 | 8211億9321万 | +2.61% | 23.81 | 2.64 |
| 12/28 | 4,640 | 4,730 | 4,640 | 4,720 | +2.5% | 686,600 | 8353億5172万 | +4.52% | 24.22 | 2.69 |
| 12/27 | 4,585 | 4,630 | 4,565 | 4,605 | -0.22% | 380,800 | 8149億9887万 | +2.2% | 23.63 | 2.62 |
| 12/26 | 4,670 | 4,670 | 4,605 | 4,615 | -1.39% | 365,500 | 8167億6868万 | +2.58% | 23.68 | 2.63 |
| 12/22 | 4,665 | 4,680 | 4,625 | 4,680 | +0.32% | 383,000 | 8282億7246万 | +4.23% | 24.02 | 2.67 |
| 12/21 | 4,665 | 4,695 | 4,635 | 4,665 | +0.11% | 532,200 | 8256億1775万 | +4.2% | 23.94 | 2.66 |
| 12/20 | 4,650 | 4,680 | 4,630 | 4,660 | +0.43% | 474,000 | 8247億3284万 | +4.44% | 23.91 | 2.65 |
| 12/19 | 4,610 | 4,650 | 4,595 | 4,640 | +0.22% | 532,100 | 8211億9321万 | +4.36% | 23.81 | 2.64 |
| 12/16 | 4,630 | 4,660 | 4,610 | 4,630 | +0.87% | 878,900 | 8194億2340万 | +4.56% | 23.76 | 2.64 |
| 12/15 | 4,610 | 4,650 | 4,565 | 4,590 | +0.77% | 910,400 | 8123億4415万 | +4.06% | 23.56 | 2.61 |
| 12/14 | 4,490 | 4,585 | 4,475 | 4,555 | +2.47% | 849,000 | 8061億4980万 | +3.9% | 23.38 | 2.59 |
| 12/13 | 4,430 | 4,450 | 4,395 | 4,445 | -0.34% | 588,500 | 7866億8186万 | +1.76% | 22.81 | 2.53 |
| 12/12 | 4,495 | 4,495 | 4,435 | 4,460 | 0% | 582,400 | 7893億3658万 | +2.43% | 22.89 | 2.54 |
| 12/09 | 4,475 | 4,480 | 4,415 | 4,460 | -0.22% | 1,132,200 | 7893億3658万 | +2.91% | 22.89 | 2.54 |
| 12/08 | 4,470 | 4,470 | 4,420 | 4,470 | +1.02% | 598,400 | 7911億639万 | +3.57% | 22.94 | 2.55 |
| 12/07 | 4,440 | 4,465 | 4,385 | 4,425 | +1.03% | 468,600 | 7831億4223万 | +2.79% | 22.71 | 2.52 |
| 12/06 | 4,380 | 4,415 | 4,360 | 4,380 | +1.27% | 685,900 | 7751億7808万 | +1.96% | 22.48 | 2.49 |
| 12/05 | 4,330 | 4,350 | 4,305 | 4,325 | -0.57% | 718,800 | 7654億4410万 | +0.89% | 22.2 | 2.46 |
| 12/02 | 4,360 | 4,390 | 4,330 | 4,350 | -1.14% | 568,700 | 7698億6864万 | +1.61% | 22.32 | 2.48 |
| 12/01 | 4,450 | 4,470 | 4,375 | 4,400 | +0.34% | 848,800 | 7787億1770万 | +2.97% | 22.58 | 2.51 |
| 11/30 | 4,415 | 4,430 | 4,350 | 4,385 | -0.9% | 896,700 | 7760億6298万 | +2.84% | 22.5 | 2.5 |
| 11/29 | 4,460 | 4,475 | 4,410 | 4,425 | -2.21% | 936,100 | 7831億4223万 | +4.04% | 22.71 | 2.52 |
| 11/28 | 4,510 | 4,535 | 4,500 | 4,525 | +0.78% | 525,800 | 8008億4036万 | +6.75% | 23.22 | 2.58 |
| 11/25 | 4,535 | 4,535 | 4,465 | 4,490 | -0.66% | 832,100 | 7946億4602万 | +6.37% | 23.04 | 2.56 |
| 11/24 | 4,500 | 4,535 | 4,480 | 4,520 | +0.89% | 577,000 | 7999億5546万 | +7.52% | 23.2 | 2.57 |
| 11/22 | 4,465 | 4,495 | 4,455 | 4,480 | 0% | 430,900 | 7928億7621万 | +7.05% | 22.99 | 2.55 |
| 11/21 | 4,420 | 4,495 | 4,400 | 4,480 | +1.24% | 694,900 | 7928億7621万 | +7.56% | 22.99 | 2.55 |
| 11/18 | 4,400 | 4,435 | 4,375 | 4,425 | +1.03% | 635,400 | 7831億4223万 | +6.76% | 22.71 | 2.52 |
| 11/17 | 4,365 | 4,385 | 4,330 | 4,380 | +0.34% | 541,000 | 7751億7808万 | +6.18% | 22.48 | 2.49 |
| 11/16 | 4,315 | 4,375 | 4,285 | 4,365 | +1.75% | 770,300 | 7725億2336万 | +6.28% | 22.4 | 2.49 |
| 11/15 | 4,260 | 4,290 | 4,215 | 4,290 | +0.82% | 533,100 | 7592億4976万 | +4.86% | 22.02 | 2.44 |
| 11/14 | 4,210 | 4,275 | 4,155 | 4,255 | +1.55% | 646,100 | 7530億5541万 | +4.44% | 21.84 | 2.42 |
| 11/11 | 4,305 | 4,315 | 4,185 | 4,190 | -0.48% | 954,800 | 7415億5163万 | +3.25% | 21.5 | 2.39 |
| 11/10 | 4,205 | 4,225 | 4,145 | 4,210 | +7.67% | 1,124,300 | 7450億9126万 | +4.08% | 21.61 | 2.4 |
| 11/09 | 4,200 | 4,230 | 3,870 | 3,910 | -6.12% | 1,167,100 | 6919億9687万 | -3% | 20.07 | 2.23 |
| 11/08 | 4,090 | 4,185 | 4,080 | 4,165 | +1.83% | 710,500 | 7371億2710万 | +3.38% | 21.37 | 2.37 |
| 11/07 | 4,020 | 4,110 | 3,980 | 4,090 | +3.28% | 787,400 | 7238億5350万 | +1.89% | 20.99 | 2.33 |
| 11/04 | 4,005 | 4,020 | 3,940 | 3,960 | -1.37% | 567,500 | 7008億4593万 | -1.07% | 20.32 | 2.26 |
