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 | 10/1, 株式併合 10→1 |
| 2017 |
| 03/31 | 3,010 | 3,030 | 2,910 | 2,920 | -1.35% | 919,200 | 1411億1832万 | +0.14% | 16.17 | 0.77 |
| 03/30 | 2,870 | 3,020 | 2,870 | 2,960 | +4.96% | 2,056,000 | 1430億5145万 | +1.06% | 16.39 | 0.78 |
| 03/29 | 2,820 | 2,910 | 2,790 | 2,820 | -0.35% | 567,100 | 1342億6356万 | -4.02% | 15.38 | 0.73 |
| 03/28 | 2,830 | 2,830 | 2,800 | 2,830 | +1.8% | 437,000 | 1347億3967万 | -4.17% | 15.44 | 0.73 |
| 03/27 | 2,820 | 2,830 | 2,780 | 2,780 | -2.46% | 326,100 | 1323億5911万 | -6.33% | 15.17 | 0.72 |
| 03/24 | 2,810 | 2,850 | 2,790 | 2,850 | +1.79% | 658,300 | 1356億9190万 | -4.46% | 15.55 | 0.74 |
| 03/23 | 2,800 | 2,810 | 2,760 | 2,800 | 0% | 387,100 | 1333億1134万 | -6.48% | 15.28 | 0.72 |
| 03/22 | 2,830 | 2,840 | 2,790 | 2,800 | -3.11% | 2,609,700 | 1333億1134万 | -6.95% | 15.28 | 0.72 |
| 03/21 | 2,870 | 2,920 | 2,860 | 2,890 | 0% | 642,100 | 1237億7347万 | -4.46% | 14.18 | 0.67 |
| 03/17 | 2,900 | 2,920 | 2,880 | 2,890 | -0.34% | 444,200 | 1237億7347万 | -4.81% | 14.18 | 0.67 |
| 03/16 | 2,830 | 2,910 | 2,830 | 2,900 | +1.05% | 681,700 | 1242億176万 | -4.67% | 14.23 | 0.67 |
| 03/15 | 2,880 | 2,890 | 2,850 | 2,870 | -0.35% | 564,400 | 1229億1691万 | -5.78% | 14.08 | 0.67 |
| 03/14 | 2,870 | 2,900 | 2,820 | 2,880 | +1.05% | 1,472,300 | 1233億4519万 | -5.67% | 14.13 | 0.67 |
| 03/13 | 2,750 | 2,910 | 2,730 | 2,850 | +3.26% | 1,239,600 | 1220億6035万 | -6.83% | 13.98 | 0.66 |
| 03/10 | 2,750 | 2,780 | 2,730 | 2,760 | -0.72% | 764,700 | 1182億581万 | -10.01% | 13.54 | 0.64 |
| 03/09 | 2,780 | 2,810 | 2,750 | 2,780 | 0% | 490,200 | 1190億6237万 | -10.29% | 13.64 | 0.65 |
| 03/08 | 2,850 | 2,850 | 2,760 | 2,780 | -3.81% | 810,500 | 1190億6237万 | -11.21% | 13.64 | 0.65 |
| 03/07 | 2,870 | 2,920 | 2,870 | 2,890 | +0.35% | 442,400 | 1237億7347万 | -8.69% | 14.18 | 0.67 |
| 03/06 | 2,870 | 2,940 | 2,850 | 2,880 | -9.15% | 1,000,400 | 1233億4519万 | -9.75% | 14.13 | 0.67 |
| 03/03 | 3,150 | 3,170 | 3,140 | 3,170 | -0.31% | 246,800 | 1357億6537万 | -1.61% | 15.55 | 0.74 |
| 03/02 | 3,140 | 3,210 | 3,140 | 3,180 | +2.91% | 305,700 | 1361億9365万 | -1.82% | 15.6 | 0.74 |
| 03/01 | 3,100 | 3,100 | 3,030 | 3,090 | 0% | 369,600 | 1323億3911万 | -5.04% | 15.16 | 0.72 |
| 02/28 | 3,130 | 3,140 | 3,090 | 3,090 | 0% | 211,400 | 1323億3911万 | -5.59% | 15.16 | 0.72 |
| 02/27 | 3,150 | 3,150 | 3,080 | 3,090 | -2.22% | 297,700 | 1323億3911万 | -5.99% | 15.16 | 0.72 |
| 02/24 | 3,200 | 3,210 | 3,140 | 3,160 | -2.17% | 375,800 | 1353億3709万 | -4.33% | 15.5 | 0.73 |
| 02/23 | 3,240 | 3,250 | 3,210 | 3,230 | +0.94% | 258,800 | 1383億3506万 | -2.59% | 15.85 | 0.75 |
| 02/22 | 3,220 | 3,220 | 3,170 | 3,200 | +0.31% | 395,100 | 1370億5021万 | -3.67% | 15.7 | 0.74 |
| 02/21 | 3,190 | 3,210 | 3,140 | 3,190 | -0.62% | 299,600 | 1366億2193万 | -4.09% | 15.65 | 0.74 |
| 02/20 | 3,250 | 3,320 | 3,190 | 3,210 | +1.9% | 528,500 | 1374億7850万 | -3.57% | 15.75 | 0.75 |
| 02/17 | 3,130 | 3,170 | 3,080 | 3,150 | +0.64% | 225,500 | 1349億880万 | -5.52% | 15.46 | 0.73 |
| 02/16 | 3,210 | 3,220 | 3,120 | 3,130 | -1.26% | 325,900 | 1340億5224万 | -6.37% | 15.36 | 0.73 |
| 02/15 | 3,190 | 3,240 | 3,170 | 3,170 | -0.94% | 255,300 | 1357億6537万 | -5.43% | 15.55 | 0.74 |
| 02/14 | 3,190 | 3,260 | 3,190 | 3,200 | +0.95% | 319,300 | 1370億5021万 | -4.68% | 15.7 | 0.74 |
| 02/13 | 3,070 | 3,200 | 3,070 | 3,170 | +4.97% | 439,600 | 1357億6537万 | -5.6% | 15.55 | 0.74 |
| 02/10 | 3,050 | 3,050 | 3,010 | 3,020 | 0% | 242,200 | 1293億4114万 | -10.15% | 14.82 | 0.7 |
| 02/09 | 3,030 | 3,030 | 2,980 | 3,020 | -0.66% | 294,700 | 1293億4114万 | -10.49% | 14.82 | 0.7 |
| 02/08 | 3,010 | 3,040 | 2,980 | 3,040 | +0.66% | 292,500 | 1301億9770万 | -10.32% | 14.92 | 0.71 |
| 02/07 | 3,060 | 3,070 | 3,000 | 3,020 | -1.31% | 358,000 | 1293億4114万 | -11.07% | 14.82 | 0.7 |
| 02/06 | 3,200 | 3,200 | 3,010 | 3,060 | -13.8% | 1,149,300 | 1310億5427万 | -10.11% | 15.01 | 0.71 |
| 02/03 | 3,650 | 3,650 | 3,510 | 3,550 | -1.11% | 273,200 | 1520億4008万 | +4.04% | 17.42 | 0.82 |
| 02/02 | 3,630 | 3,670 | 3,580 | 3,590 | -0.83% | 177,500 | 1537億5321万 | +5.65% | 17.61 | 0.83 |
| 02/01 | 3,560 | 3,620 | 3,540 | 3,620 | +1.97% | 210,500 | 1550億3806万 | +7.04% | 17.76 | 0.84 |
| 01/31 | 3,580 | 3,620 | 3,530 | 3,550 | -2.47% | 208,400 | 1520億4008万 | +5.34% | 17.42 | 0.82 |
| 01/30 | 3,590 | 3,650 | 3,580 | 3,640 | +1.11% | 155,100 | 1558億9462万 | +8.53% | 17.86 | 0.85 |
| 01/27 | 3,590 | 3,610 | 3,540 | 3,600 | +1.41% | 248,000 | 1541億8149万 | +7.98% | 17.66 | 0.84 |
| 01/26 | 3,620 | 3,630 | 3,530 | 3,550 | -0.56% | 277,200 | 1520億4008万 | +7.12% | 17.42 | 0.82 |
| 01/25 | 3,550 | 3,600 | 3,530 | 3,570 | +3.48% | 234,900 | 1528億9665万 | +8.21% | 17.52 | 0.83 |
| 01/24 | 3,440 | 3,510 | 3,430 | 3,450 | -0.86% | 149,600 | 1477億5726万 | +5.15% | 16.93 | 0.8 |
| 01/23 | 3,410 | 3,550 | 3,410 | 3,480 | -0.29% | 227,600 | 1490億4211万 | +6.55% | 17.07 | 0.81 |
| 01/20 | 3,370 | 3,520 | 3,360 | 3,490 | +3.56% | 393,100 | 1494億7039万 | +7.38% | 17.12 | 0.81 |
| 01/19 | 3,360 | 3,380 | 3,340 | 3,370 | +1.51% | 129,100 | 1443億3101万 | +4.14% | 16.54 | 0.78 |
| 01/18 | 3,240 | 3,350 | 3,220 | 3,320 | +1.84% | 175,800 | 1421億8960万 | +2.75% | 16.29 | 0.77 |
| 01/17 | 3,300 | 3,320 | 3,240 | 3,260 | -2.1% | 141,800 | 1396億1991万 | +1.02% | 16 | 0.76 |
| 01/16 | 3,370 | 3,380 | 3,310 | 3,330 | -1.19% | 150,300 | 1426億1788万 | +3.19% | 16.34 | 0.77 |
| 01/13 | 3,360 | 3,390 | 3,310 | 3,370 | +0.3% | 197,600 | 1443億3101万 | +4.56% | 16.54 | 0.78 |
| 01/12 | 3,320 | 3,370 | 3,300 | 3,360 | +2.13% | 237,100 | 1439億272万 | +4.51% | 16.49 | 0.78 |
| 01/11 | 3,270 | 3,320 | 3,260 | 3,290 | +1.86% | 161,700 | 1409億475万 | +2.46% | 16.14 | 0.76 |
| 01/10 | 3,240 | 3,270 | 3,190 | 3,230 | -0.62% | 233,800 | 1383億3506万 | +0.69% | 15.85 | 0.75 |
| 01/06 | 3,280 | 3,290 | 3,240 | 3,250 | -2.69% | 254,500 | 1391億9162万 | +1.21% | 15.95 | 0.75 |
| 01/05 | 3,400 | 3,410 | 3,310 | 3,340 | -2.05% | 199,600 | 1430億4616万 | +3.69% | 16.39 | 0.78 |
| 01/04 | 3,230 | 3,430 | 3,230 | 3,410 | +6.23% | 553,200 | 1460億4413万 | +5.64% | 16.73 | 0.79 |
| 2016 |
| 12/30 | 3,160 | 3,220 | 3,150 | 3,210 | +0.31% | 112,000 | 1374億7850万 | -0.68% | 15.75 | 0.75 |
| 12/29 | 3,260 | 3,270 | 3,170 | 3,200 | -1.84% | 179,000 | 1370億5021万 | -1.33% | 15.7 | 0.74 |
| 12/28 | 3,230 | 3,290 | 3,230 | 3,260 | +1.56% | 161,000 | 1396億1991万 | +0.31% | 16 | 0.76 |
| 12/27 | 3,200 | 3,260 | 3,200 | 3,210 | +0.31% | 187,600 | 1374億7850万 | -1.38% | 15.75 | 0.75 |
| 12/26 | 3,330 | 3,330 | 3,190 | 3,200 | -3.03% | 306,700 | 1370億5021万 | -1.93% | 15.7 | 0.74 |
| 12/22 | 3,200 | 3,310 | 3,200 | 3,300 | +4.1% | 476,800 | 1413億3303万 | +0.79% | 16.19 | 0.77 |
| 12/21 | 3,170 | 3,240 | 3,130 | 3,170 | +1.6% | 454,300 | 1357億6537万 | -3.47% | 15.55 | 0.74 |
| 12/20 | 3,110 | 3,140 | 3,070 | 3,120 | 0% | 215,700 | 1336億2396万 | -5.4% | 15.31 | 0.72 |
| 12/19 | 3,170 | 3,180 | 3,090 | 3,120 | -1.58% | 229,300 | 1336億2396万 | -5.97% | 15.31 | 0.72 |
| 12/16 | 3,140 | 3,190 | 3,120 | 3,170 | +1.93% | 375,000 | 1357億6537万 | -4.83% | 15.55 | 0.74 |
| 12/15 | 3,110 | 3,130 | 3,070 | 3,110 | +0.97% | 365,800 | 1331億9568万 | -6.8% | 15.26 | 0.72 |
| 12/14 | 3,090 | 3,110 | 3,050 | 3,080 | -0.32% | 261,800 | 1319億1083万 | -7.65% | 15.11 | 0.72 |
| 12/13 | 3,050 | 3,100 | 3,020 | 3,090 | -0.96% | 293,900 | 1323億3911万 | -7.62% | 15.16 | 0.72 |
| 12/12 | 3,260 | 3,260 | 3,080 | 3,120 | -4% | 496,000 | 1336億2396万 | -7% | 15.31 | 0.72 |
| 12/09 | 3,220 | 3,260 | 3,200 | 3,250 | +0.93% | 284,400 | 1391億9162万 | -3.36% | 15.95 | 0.75 |
| 12/08 | 3,270 | 3,290 | 3,200 | 3,220 | -1.53% | 332,800 | 1379億678万 | -4.2% | 15.8 | 0.75 |
| 12/07 | 3,250 | 3,300 | 3,230 | 3,270 | +1.55% | 329,700 | 1400億4819万 | -2.77% | 16.04 | 0.76 |
| 12/06 | 3,190 | 3,240 | 3,190 | 3,220 | +1.26% | 298,200 | 1379億678万 | -4.42% | 15.8 | 0.75 |
| 12/05 | 3,250 | 3,250 | 3,130 | 3,180 | -2.15% | 482,500 | 1361億9365万 | -5.81% | 15.6 | 0.74 |
| 12/02 | 3,200 | 3,250 | 3,160 | 3,250 | +0.62% | 594,900 | 1391億9162万 | -3.96% | 15.95 | 0.75 |
| 12/01 | 3,320 | 3,370 | 3,220 | 3,230 | -2.12% | 609,800 | 1383億3506万 | -4.78% | 15.85 | 0.75 |
| 11/30 | 3,290 | 3,310 | 3,180 | 3,300 | -5.71% | 1,122,700 | 1413億3303万 | -2.83% | 16.19 | 0.77 |
| 11/29 | 3,510 | 3,570 | 3,490 | 3,500 | -0.28% | 258,600 | 1498億9867万 | +3.24% | 17.17 | 0.81 |
| 11/28 | 3,560 | 3,570 | 3,470 | 3,510 | +0.29% | 264,800 | 1503億2695万 | +3.97% | 17.22 | 0.82 |
| 11/25 | 3,540 | 3,580 | 3,470 | 3,500 | 0% | 370,300 | 1498億9867万 | +4.04% | 17.17 | 0.81 |
| 11/24 | 3,430 | 3,510 | 3,410 | 3,500 | +3.55% | 358,500 | 1498億9867万 | +4.48% | 17.17 | 0.81 |
| 11/22 | 3,390 | 3,410 | 3,370 | 3,380 | +0.3% | 217,600 | 1447億5929万 | +1.32% | 16.58 | 0.79 |
| 11/21 | 3,420 | 3,430 | 3,310 | 3,370 | -1.46% | 455,500 | 1443億3101万 | +1.35% | 16.54 | 0.78 |
| 11/18 | 3,560 | 3,560 | 3,400 | 3,420 | -1.72% | 435,500 | 1464億7242万 | +3.26% | 16.78 | 0.79 |
| 11/17 | 3,460 | 3,500 | 3,420 | 3,480 | -1.69% | 228,200 | 1490億4211万 | +5.55% | 17.07 | 0.81 |
| 11/16 | 3,580 | 3,590 | 3,480 | 3,540 | +0.57% | 232,200 | 1516億1180万 | +7.86% | 17.37 | 0.82 |
| 11/15 | 3,630 | 3,630 | 3,470 | 3,520 | -3.03% | 289,900 | 1507億5524万 | +7.68% | 17.27 | 0.82 |
| 11/14 | 3,490 | 3,650 | 3,490 | 3,630 | +5.83% | 486,800 | 1554億6634万 | +11.49% | 17.81 | 0.84 |
| 11/11 | 3,390 | 3,470 | 3,380 | 3,430 | +3% | 433,900 | 1469億70万 | +5.86% | 16.83 | 0.8 |
| 11/10 | 3,300 | 3,340 | 3,230 | 3,330 | +9.18% | 245,500 | 1426億1788万 | +3.03% | 16.34 | 0.77 |
| 11/09 | 3,330 | 3,340 | 3,000 | 3,050 | -8.68% | 486,600 | 1306億2598万 | -5.46% | 14.97 | 0.71 |
| 11/08 | 3,330 | 3,370 | 3,300 | 3,340 | +0.3% | 147,800 | 1430億4616万 | +3.47% | 16.39 | 0.78 |
| 11/07 | 3,310 | 3,380 | 3,310 | 3,330 | 0% | 157,700 | 1426億1788万 | +3.61% | 16.34 | 0.77 |
| 11/04 | 3,130 | 3,340 | 3,120 | 3,330 | +4.39% | 389,400 | 1426億1788万 | +3.9% | 16.34 | 0.77 |
