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 | 2,408 | 2,423 | 2,370 | 2,372 | -1.41% | 123,700 | 828億3318万 | -2.51% | 24.69 | 1.5 |
03/30 | 2,393 | 2,417 | 2,381 | 2,406 | +0.25% | 132,400 | 840億2050万 | -1.27% | 25.04 | 1.52 |
03/29 | 2,429 | 2,438 | 2,380 | 2,400 | -1.8% | 193,900 | 838億1098万 | -1.68% | 24.98 | 1.52 |
03/28 | 2,452 | 2,476 | 2,431 | 2,444 | +0.41% | 105,900 | 853億4751万 | -0.08% | 25.44 | 1.55 |
03/27 | 2,487 | 2,501 | 2,429 | 2,434 | -2.72% | 129,000 | 849億9830万 | -0.61% | 25.34 | 1.54 |
03/24 | 2,501 | 2,574 | 2,481 | 2,502 | +0.16% | 221,400 | 873億7294万 | +2.08% | 26.04 | 1.58 |
03/23 | 2,482 | 2,499 | 2,443 | 2,498 | +0.6% | 255,000 | 872億3326万 | +1.88% | 26 | 1.58 |
03/22 | 2,445 | 2,519 | 2,435 | 2,483 | +0.89% | 343,000 | 867億944万 | +1.18% | 25.85 | 1.57 |
03/21 | 2,428 | 2,464 | 2,417 | 2,461 | +1.32% | 133,000 | 859億4117万 | +0.2% | 25.62 | 1.56 |
03/17 | 2,403 | 2,435 | 2,392 | 2,429 | +1.38% | 189,000 | 848億2369万 | -1.06% | 25.28 | 1.54 |
03/16 | 2,380 | 2,398 | 2,361 | 2,396 | +0.29% | 89,300 | 836億7129万 | -2.36% | 24.94 | 1.52 |
03/15 | 2,393 | 2,404 | 2,380 | 2,389 | -0.29% | 84,100 | 834億2684万 | -2.81% | 24.87 | 1.51 |
03/14 | 2,453 | 2,453 | 2,390 | 2,396 | -2.84% | 218,400 | 836億7129万 | -2.64% | 24.94 | 1.52 |
03/13 | 2,432 | 2,468 | 2,420 | 2,466 | +1.31% | 85,800 | 861億1578万 | +0.16% | 25.67 | 1.56 |
03/10 | 2,411 | 2,439 | 2,403 | 2,434 | +1.76% | 114,300 | 849億9830万 | -1.1% | 25.34 | 1.54 |
03/09 | 2,411 | 2,416 | 2,384 | 2,392 | 0% | 92,800 | 835億3161万 | -2.76% | 24.9 | 1.51 |
03/08 | 2,412 | 2,415 | 2,383 | 2,392 | -1.12% | 115,800 | 835億3161万 | -2.8% | 24.9 | 1.51 |
03/07 | 2,402 | 2,438 | 2,402 | 2,419 | -1.14% | 114,800 | 844億7448万 | -1.79% | 25.18 | 1.53 |
03/06 | 2,410 | 2,456 | 2,405 | 2,447 | +1.28% | 99,300 | 854億5227万 | -0.65% | 25.47 | 1.55 |
03/03 | 2,457 | 2,464 | 2,398 | 2,416 | -2.07% | 124,300 | 843億6972万 | -1.95% | 25.15 | 1.53 |
03/02 | 2,487 | 2,504 | 2,450 | 2,467 | +0.78% | 218,400 | 861億5070万 | +0.12% | 25.68 | 1.56 |
03/01 | 2,459 | 2,476 | 2,435 | 2,448 | -0.53% | 259,600 | 854億8720万 | -0.49% | 25.48 | 1.55 |
02/28 | 2,438 | 2,490 | 2,438 | 2,461 | +1.78% | 138,000 | 859億4117万 | +0.16% | 25.62 | 1.56 |
02/27 | 2,439 | 2,446 | 2,395 | 2,418 | -1.47% | 151,900 | 844億3956万 | -1.39% | 25.17 | 1.53 |
02/24 | 2,434 | 2,485 | 2,430 | 2,454 | -1.21% | 98,200 | 856億9672万 | +0.2% | 25.54 | 1.55 |
02/23 | 2,508 | 2,508 | 2,456 | 2,484 | -0.92% | 82,400 | 867億4436万 | +1.6% | 25.86 | 1.57 |
02/22 | 2,524 | 2,524 | 2,493 | 2,507 | -0.67% | 124,300 | 875億4755万 | +2.75% | 26.1 | 1.59 |
02/21 | 2,499 | 2,532 | 2,486 | 2,524 | +1% | 122,600 | 881億4121万 | +3.74% | 26.27 | 1.6 |
02/20 | 2,498 | 2,505 | 2,471 | 2,499 | -0.2% | 71,600 | 872億6818万 | +3.01% | 26.01 | 1.58 |
02/17 | 2,496 | 2,532 | 2,467 | 2,504 | -0.75% | 79,500 | 874億4278万 | +3.43% | 26.06 | 1.59 |
02/16 | 2,506 | 2,529 | 2,497 | 2,523 | -0.24% | 77,600 | 881億629万 | +4.39% | 26.26 | 1.6 |
02/15 | 2,551 | 2,559 | 2,519 | 2,529 | -0.39% | 67,600 | 883億1582万 | +4.81% | 26.32 | 1.6 |
02/14 | 2,480 | 2,584 | 2,478 | 2,539 | +3.84% | 247,000 | 886億6503万 | +5.44% | 26.43 | 1.61 |
02/13 | 2,358 | 2,498 | 2,357 | 2,445 | +2.13% | 255,100 | 853億8243万 | +1.79% | 25.45 | 1.55 |
02/10 | 2,414 | 2,414 | 2,330 | 2,394 | -3.93% | 417,100 | 836億145万 | -0.29% | 24.92 | 1.52 |
02/09 | 2,468 | 2,508 | 2,436 | 2,492 | +0.81% | 111,900 | 870億2373万 | +3.75% | 25.94 | 1.58 |
02/08 | 2,449 | 2,472 | 2,417 | 2,472 | +1.94% | 68,700 | 863億2531万 | +3.09% | 25.73 | 1.57 |
02/07 | 2,428 | 2,438 | 2,411 | 2,425 | -0.53% | 44,000 | 846億8401万 | +1.34% | 25.24 | 1.54 |
02/06 | 2,437 | 2,440 | 2,413 | 2,438 | +0.87% | 62,600 | 851億3798万 | +1.97% | 25.38 | 1.54 |
02/03 | 2,407 | 2,440 | 2,397 | 2,417 | +0.17% | 68,400 | 844億464万 | +1.09% | 25.16 | 1.53 |
02/02 | 2,451 | 2,467 | 2,406 | 2,413 | -1.19% | 60,100 | 842億6495万 | +0.92% | 25.12 | 1.53 |
02/01 | 2,412 | 2,449 | 2,392 | 2,442 | +0.62% | 70,300 | 852億7767万 | +2.09% | 25.42 | 1.55 |
01/31 | 2,421 | 2,457 | 2,400 | 2,427 | -1.02% | 84,400 | 847億5385万 | +1.42% | 25.26 | 1.54 |
01/30 | 2,429 | 2,457 | 2,426 | 2,452 | +1.28% | 99,800 | 856億2688万 | +2.42% | 25.52 | 1.55 |
01/27 | 2,397 | 2,430 | 2,374 | 2,421 | +2.11% | 109,100 | 845億4432万 | +1.13% | 25.2 | 1.53 |
01/26 | 2,376 | 2,379 | 2,340 | 2,371 | +0.25% | 124,300 | 827億9826万 | -1.04% | 24.68 | 1.5 |
01/25 | 2,340 | 2,370 | 2,329 | 2,365 | +1.15% | 100,600 | 825億8873万 | -1.7% | 24.62 | 1.5 |
01/24 | 2,336 | 2,339 | 2,312 | 2,338 | -0.21% | 63,300 | 816億4586万 | -3.27% | 24.34 | 1.48 |
01/23 | 2,338 | 2,354 | 2,315 | 2,343 | -0.89% | 53,800 | 818億2047万 | -3.54% | 24.39 | 1.48 |
01/20 | 2,349 | 2,374 | 2,334 | 2,364 | 0% | 69,600 | 825億5381万 | -3.11% | 24.61 | 1.5 |
01/19 | 2,358 | 2,382 | 2,350 | 2,364 | +1.46% | 61,500 | 825億5381万 | -3.51% | 24.61 | 1.5 |
01/18 | 2,327 | 2,337 | 2,308 | 2,330 | -0.17% | 53,300 | 813億6649万 | -5.25% | 24.25 | 1.48 |
01/17 | 2,365 | 2,367 | 2,332 | 2,334 | -1.89% | 61,200 | 815億617万 | -5.51% | 24.29 | 1.48 |
01/16 | 2,405 | 2,417 | 2,359 | 2,379 | -1.61% | 107,100 | 830億7763万 | -4.03% | 24.76 | 1.51 |
01/13 | 2,386 | 2,424 | 2,386 | 2,418 | +0.67% | 83,500 | 844億3956万 | -2.5% | 25.17 | 1.53 |
01/12 | 2,418 | 2,430 | 2,383 | 2,402 | -0.5% | 84,400 | 838億8082万 | -3.07% | 25 | 1.52 |
01/11 | 2,416 | 2,419 | 2,393 | 2,414 | +0.63% | 97,400 | 842億9987万 | -2.5% | 25.13 | 1.53 |
01/10 | 2,426 | 2,427 | 2,390 | 2,399 | -0.58% | 84,000 | 837億7605万 | -3.03% | 24.97 | 1.52 |
01/06 | 2,396 | 2,436 | 2,391 | 2,413 | +0.08% | 103,300 | 842億6495万 | -2.27% | 25.12 | 1.53 |
01/05 | 2,406 | 2,424 | 2,389 | 2,411 | +0.25% | 90,500 | 841億9511万 | -2.07% | 25.1 | 1.53 |
01/04 | 2,362 | 2,417 | 2,341 | 2,405 | +2.73% | 218,200 | 839億8558万 | -2.04% | 25.03 | 1.52 |
2016 |
12/30 | 2,348 | 2,362 | 2,292 | 2,341 | -1.39% | 179,600 | 817億5062万 | -4.41% | 24.37 | 1.48 |
12/29 | 2,399 | 2,399 | 2,352 | 2,374 | -2.3% | 126,800 | 829億302万 | -2.9% | 24.71 | 1.5 |
12/28 | 2,424 | 2,440 | 2,413 | 2,430 | +0.25% | 47,400 | 848億5861万 | -0.41% | 25.29 | 1.54 |
12/27 | 2,430 | 2,449 | 2,416 | 2,424 | -0.66% | 72,300 | 846億4909万 | -0.33% | 25.23 | 1.53 |
12/26 | 2,490 | 2,494 | 2,431 | 2,440 | -0.69% | 82,600 | 852億783万 | +0.66% | 25.4 | 1.54 |
12/22 | 2,447 | 2,462 | 2,432 | 2,457 | -0.04% | 92,300 | 858億149万 | +1.74% | 25.57 | 1.56 |
12/21 | 2,471 | 2,487 | 2,446 | 2,458 | -0.2% | 101,500 | 858億3641万 | +2.25% | 25.59 | 1.56 |
12/20 | 2,476 | 2,495 | 2,430 | 2,463 | -0.48% | 178,400 | 860億1101万 | +2.97% | 25.64 | 1.56 |
12/19 | 2,544 | 2,550 | 2,460 | 2,475 | -5.32% | 296,700 | 864億3007万 | +3.95% | 25.76 | 1.57 |
12/16 | 2,643 | 2,654 | 2,603 | 2,614 | -0.42% | 88,200 | 912億8412万 | +10.44% | 27.21 | 1.65 |
12/15 | 2,649 | 2,659 | 2,618 | 2,625 | -0.91% | 134,400 | 916億6826万 | +11.8% | 27.32 | 1.66 |
12/14 | 2,635 | 2,676 | 2,615 | 2,649 | +1.38% | 126,100 | 925億637万 | +14.03% | 27.57 | 1.68 |
12/13 | 2,601 | 2,613 | 2,575 | 2,613 | +0.11% | 134,100 | 912億4920万 | +13.56% | 27.2 | 1.65 |
12/12 | 2,616 | 2,634 | 2,581 | 2,610 | +0.23% | 87,700 | 911億4444万 | +14.47% | 27.17 | 1.65 |
12/09 | 2,505 | 2,629 | 2,505 | 2,604 | -0.04% | 138,500 | 909億3491万 | +14.92% | 27.11 | 1.65 |
12/08 | 2,569 | 2,605 | 2,563 | 2,605 | +1.8% | 143,000 | 909億6983万 | +15.62% | 27.12 | 1.65 |
12/07 | 2,439 | 2,568 | 2,439 | 2,559 | +6.54% | 224,600 | 893億6345万 | +14.19% | 26.64 | 1.62 |
12/06 | 2,400 | 2,427 | 2,374 | 2,402 | +1.48% | 111,800 | 838億8082万 | +7.62% | 25 | 1.52 |
12/05 | 2,346 | 2,367 | 2,322 | 2,367 | +0.3% | 117,500 | 826億5857万 | +6.29% | 24.64 | 1.5 |
12/02 | 2,347 | 2,376 | 2,323 | 2,360 | +0.04% | 83,900 | 824億1413万 | +6.16% | 24.57 | 1.49 |
12/01 | 2,300 | 2,384 | 2,300 | 2,359 | +4.47% | 147,600 | 823億7920万 | +6.26% | 24.55 | 1.49 |
11/30 | 2,252 | 2,264 | 2,244 | 2,258 | +0.31% | 46,300 | 788億5216万 | +1.8% | 23.5 | 1.43 |
11/29 | 2,216 | 2,262 | 2,216 | 2,251 | +0.54% | 45,300 | 786億771万 | +1.53% | 23.43 | 1.43 |
11/28 | 2,201 | 2,244 | 2,201 | 2,239 | 0% | 52,300 | 781億8866万 | +1.08% | 23.31 | 1.42 |
11/25 | 2,280 | 2,314 | 2,212 | 2,239 | -0.84% | 180,100 | 781億8866万 | +1.08% | 23.31 | 1.42 |
11/24 | 2,263 | 2,266 | 2,246 | 2,258 | +0.98% | 47,200 | 788億5216万 | +1.94% | 23.5 | 1.43 |
11/22 | 2,233 | 2,246 | 2,222 | 2,236 | +0.13% | 44,300 | 780億8389万 | +1.04% | 23.27 | 1.42 |
11/21 | 2,272 | 2,296 | 2,219 | 2,233 | 0% | 95,300 | 779億7913万 | +1% | 23.24 | 1.41 |
11/18 | 2,210 | 2,237 | 2,195 | 2,233 | +1.55% | 67,100 | 779億7913万 | +1% | 23.24 | 1.41 |
11/17 | 2,190 | 2,200 | 2,170 | 2,199 | -0.09% | 46,500 | 767億9181万 | -0.45% | 22.89 | 1.39 |
11/16 | 2,174 | 2,201 | 2,165 | 2,201 | +2.42% | 73,400 | 768億6165万 | -0.36% | 22.91 | 1.39 |
11/15 | 2,198 | 2,198 | 2,131 | 2,149 | -2.18% | 77,700 | 750億4574万 | -2.72% | 22.37 | 1.36 |
11/14 | 2,168 | 2,202 | 2,151 | 2,197 | +3.88% | 91,500 | 767億2196万 | -0.63% | 22.87 | 1.39 |
11/11 | 2,136 | 2,175 | 2,105 | 2,115 | -0.66% | 95,500 | 738億5842万 | -4.43% | 22.02 | 1.34 |
11/10 | 2,100 | 2,140 | 2,084 | 2,129 | +5.92% | 117,100 | 743億4732万 | -4.01% | 22.16 | 1.35 |
11/09 | 2,127 | 2,137 | 1,989 | 2,010 | -4.6% | 114,900 | 701億9169万 | -9.5% | 20.92 | 1.27 |
11/08 | 2,078 | 2,116 | 2,078 | 2,107 | +1.44% | 110,500 | 735億7905万 | -5.43% | 21.93 | 1.33 |
11/07 | 2,070 | 2,190 | 2,051 | 2,077 | -8.5% | 298,900 | 725億3141万 | -6.9% | 21.62 | 1.31 |
11/04 | 2,247 | 2,275 | 2,224 | 2,270 | -0.04% | 76,300 | 792億7121万 | +1.43% | 23.63 | 1.44 |