PER
2016/09/01～2017/01/31
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 |
| 01/31 | 476 | 480 | 461 | 474 | -0.42% | 9,900 | 38億7563万 | +8.97% | 8 | 2.18 |
| 01/30 | 459 | 477 | 459 | 476 | +4.62% | 18,000 | 38億9199万 | +9.93% | 8.03 | 2.19 |
| 01/27 | 457 | 458 | 447 | 455 | +0.66% | 9,300 | 37億2028万 | +5.57% | 7.68 | 2.09 |
| 01/26 | 443 | 454 | 440 | 452 | +2.03% | 9,400 | 36億9575万 | +5.12% | 7.63 | 2.08 |
| 01/25 | 442 | 445 | 435 | 443 | +0.23% | 7,300 | 36億2216万 | +3.26% | 7.48 | 2.03 |
| 01/24 | 437 | 443 | 437 | 442 | +1.61% | 9,400 | 36億1399万 | +3.03% | 7.46 | 2.03 |
| 01/23 | 435 | 435 | 435 | 435 | +2.35% | 400 | 35億5675万 | +1.64% | 7.34 | 2 |
| 01/20 | 431 | 435 | 425 | 425 | -2.97% | 9,000 | 34億7499万 | -0.7% | 7.17 | 1.95 |
| 01/19 | 442 | 443 | 434 | 438 | +0.69% | 5,400 | 35億8128万 | +2.34% | 7.39 | 2.01 |
| 01/18 | 431 | 437 | 430 | 435 | +0.23% | 5,900 | 35億5675万 | +1.87% | 7.34 | 2 |
| 01/17 | 430 | 438 | 430 | 434 | 0% | 7,200 | 35億4858万 | +1.4% | 7.32 | 1.99 |
| 01/16 | 442 | 442 | 434 | 434 | -0.91% | 1,000 | 35億4858万 | +1.4% | 7.32 | 1.99 |
| 01/13 | 427 | 438 | 427 | 438 | +1.86% | 300 | 35億8128万 | +2.58% | 7.39 | 2.01 |
| 01/12 | 435 | 436 | 430 | 430 | -1.15% | 2,800 | 35億1587万 | +0.7% | 7.26 | 1.97 |
| 01/11 | 437 | 437 | 435 | 435 | +0.46% | 900 | 35億5675万 | +2.11% | 7.34 | 2 |
| 01/10 | 431 | 443 | 431 | 433 | +0.46% | 5,700 | 35億4040万 | +1.64% | 7.31 | 1.99 |
| 01/06 | 438 | 438 | 426 | 431 | -0.92% | 4,600 | 35億2405万 | +1.17% | 7.27 | 1.98 |
| 01/05 | 432 | 435 | 426 | 435 | +0.69% | 9,600 | 35億5675万 | +2.35% | 7.34 | 2 |
| 01/04 | 429 | 440 | 422 | 432 | +2.61% | 16,400 | 35億3222万 | +1.65% | 7.29 | 1.98 |
| 2016 |
| 12/30 | 417 | 421 | 411 | 421 | +0.48% | 5,400 | 34億4228万 | -0.71% | 7.1 | 1.93 |
| 12/29 | 418 | 419 | 413 | 419 | -0.24% | 2,000 | 34億2593万 | -1.18% | 7.07 | 1.92 |
| 12/28 | 415 | 421 | 415 | 420 | +2.44% | 2,300 | 34億3410万 | -1.18% | 7.09 | 1.93 |
| 12/27 | 404 | 416 | 404 | 410 | +0.99% | 17,200 | 33億5234万 | -3.53% | 6.92 | 1.88 |
| 12/26 | 404 | 409 | 404 | 406 | -1.46% | 10,600 | 33億1963万 | -4.47% | 6.85 | 1.86 |
| 12/22 | 421 | 421 | 403 | 412 | -2.83% | 12,400 | 33億6869万 | -3.29% | 6.95 | 1.89 |
| 12/21 | 425 | 430 | 424 | 424 | -1.62% | 12,300 | 34億6681万 | -0.47% | 7.16 | 1.95 |
| 12/20 | 430 | 431 | 428 | 431 | -0.23% | 15,000 | 35億2405万 | +1.17% | 7.27 | 1.98 |
| 12/19 | 432 | 435 | 432 | 432 | 0% | 6,000 | 35億3222万 | +1.41% | 7.29 | 1.98 |
| 12/16 | 439 | 445 | 430 | 432 | -1.14% | 24,900 | 35億3222万 | +1.17% | 7.29 | 1.98 |
| 12/15 | 430 | 446 | 423 | 437 | +1.63% | 20,300 | 35億7310万 | +2.34% | 7.37 | 2.01 |
| 12/14 | 425 | 444 | 425 | 430 | +2.14% | 37,400 | 35億1587万 | +1.18% | 7.26 | 1.97 |
| 12/13 | 420 | 421 | 419 | 421 | +0.24% | 7,700 | 34億4228万 | -0.94% | 7.1 | 1.93 |
| 12/12 | 433 | 433 | 419 | 420 | -2.1% | 27,800 | 34億3410万 | -1.18% | 7.09 | 1.93 |
| 12/09 | 428 | 435 | 427 | 429 | -6.74% | 68,000 | 35億769万 | +0.94% | 7.24 | 1.97 |
| 12/08 | 430 | 503 | 424 | 460 | +8.75% | 365,700 | 37億6116万 | +8.49% | 7.76 | 2.11 |
| 12/07 | 424 | 433 | 421 | 423 | -0.24% | 10,700 | 34億5863万 | 0% | 7.14 | 1.94 |
| 12/06 | 425 | 440 | 424 | 424 | +0.71% | 8,700 | 34億6681万 | +0.47% | 7.16 | 1.95 |
| 12/05 | 418 | 421 | 418 | 421 | +0.72% | 1,200 | 34億4228万 | 0% | 7.1 | 1.93 |
| 12/02 | 415 | 420 | 415 | 418 | -1.18% | 2,800 | 34億1775万 | -0.48% | 7.05 | 1.92 |
| 12/01 | 429 | 431 | 410 | 423 | -1.17% | 19,900 | 34億5863万 | +0.95% | 7.14 | 1.94 |
| 11/30 | 425 | 430 | 418 | 428 | +0.71% | 9,500 | 34億9952万 | +2.39% | 7.22 | 1.97 |
| 11/29 | 421 | 425 | 421 | 425 | +0.47% | 2,400 | 34億7499万 | +1.92% | 7.17 | 1.95 |
| 11/28 | 421 | 425 | 416 | 423 | +0.48% | 6,700 | 34億5863万 | +1.93% | 7.14 | 1.94 |
| 11/25 | 421 | 429 | 421 | 421 | +0.24% | 5,400 | 34億4228万 | +1.69% | 7.1 | 1.93 |
| 11/24 | 426 | 426 | 418 | 420 | -1.41% | 4,600 | 34億3410万 | +1.45% | 7.09 | 1.93 |
| 11/22 | 417 | 426 | 417 | 426 | +0.47% | 2,400 | 34億8316万 | +3.4% | 7.19 | 1.96 |
| 11/21 | 420 | 424 | 413 | 424 | +1.44% | 1,900 | 34億6681万 | +3.16% | 7.16 | 1.95 |
| 11/18 | 423 | 423 | 416 | 418 | +0.48% | 4,000 | 34億1775万 | +1.95% | 7.05 | 1.92 |
| 11/17 | 422 | 427 | 415 | 416 | -0.48% | 9,900 | 34億140万 | +1.71% | 7.02 | 1.91 |
| 11/16 | 432 | 432 | 414 | 418 | -3.24% | 13,700 | 34億1775万 | +2.2% | 7.05 | 1.92 |
| 11/15 | 442 | 443 | 432 | 432 | -2.04% | 1,200 | 35億3222万 | +5.88% | 7.29 | 1.98 |
| 11/14 | 453 | 454 | 434 | 441 | -0.45% | 7,300 | 36億581万 | +8.35% | 7.44 | 2.02 |
| 11/11 | 434 | 455 | 434 | 443 | +2.55% | 37,500 | 36億2216万 | +9.38% | 7.48 | 2.03 |
| 11/10 | 400 | 434 | 400 | 432 | +9.64% | 37,600 | 35億3222万 | +7.2% | 7.29 | 1.98 |
| 11/09 | 420 | 420 | 394 | 394 | -5.29% | 5,300 | 32億2152万 | -1.99% | 6.65 | 1.81 |
| 11/08 | 425 | 425 | 416 | 416 | -1.65% | 1,100 | 34億140万 | +3.23% | 7.02 | 1.91 |
| 11/07 | 426 | 426 | 416 | 423 | +0.48% | 5,800 | 34億5863万 | +4.96% | 7.14 | 1.94 |
| 11/04 | 413 | 428 | 410 | 421 | 0% | 8,800 | 34億4228万 | +4.73% | 7.1 | 1.93 |
| 11/02 | 424 | 424 | 415 | 421 | +1.45% | 8,300 | 34億4228万 | +4.73% | 7.1 | 1.93 |
| 11/01 | 423 | 423 | 415 | 415 | +1.72% | 11,800 | 33億9322万 | +3.75% | 7 | 1.91 |
| 10/31 | 397 | 408 | 397 | 408 | +2.77% | 11,700 | 33億3599万 | +2.26% | 6.89 | 1.87 |
| 10/28 | 398 | 399 | 394 | 397 | 0% | 2,400 | 32億4605万 | -0.5% | 6.7 | 1.82 |
| 10/27 | 392 | 399 | 392 | 397 | +1.28% | 2,700 | 32億4605万 | -0.25% | 6.7 | 1.82 |
| 10/26 | 399 | 399 | 392 | 392 | -0.76% | 3,600 | 32億516万 | -1.51% | 6.62 | 1.8 |
| 10/25 | 400 | 400 | 390 | 395 | -1.25% | 9,100 | 32億2969万 | -0.5% | 6.67 | 1.81 |
| 10/24 | 393 | 400 | 392 | 400 | +1.78% | 8,700 | 32億7058万 | +0.76% | 6.75 | 1.84 |
| 10/21 | 396 | 396 | 393 | 393 | -0.76% | 3,400 | 32億1334万 | -1.01% | 6.63 | 1.8 |
| 10/20 | 400 | 402 | 395 | 396 | -1% | 4,700 | 32億3787万 | -0.75% | 6.68 | 1.82 |
| 10/19 | 400 | 400 | 396 | 400 | +2.3% | 5,100 | 32億7058万 | -0.25% | 6.75 | 1.84 |
| 10/18 | 392 | 402 | 391 | 391 | -1.51% | 9,500 | 31億9699万 | -3.22% | 6.6 | 1.8 |
| 10/17 | 396 | 397 | 396 | 397 | +0.25% | 3,600 | 32億4605万 | -2.22% | 6.7 | 1.82 |
| 10/14 | 392 | 400 | 392 | 396 | -1% | 3,900 | 32億3787万 | -3.18% | 6.68 | 1.82 |
| 10/13 | 400 | 403 | 399 | 400 | +0.5% | 2,000 | 32億7058万 | -2.91% | 6.75 | 1.84 |
| 10/12 | 403 | 405 | 398 | 398 | 0% | 2,300 | 32億5422万 | -3.86% | 6.72 | 1.83 |
| 10/11 | 400 | 400 | 398 | 398 | -0.75% | 3,500 | 32億5422万 | -4.1% | 6.72 | 1.83 |
| 10/07 | 405 | 405 | 401 | 401 | -0.99% | 1,700 | 32億7875万 | -3.84% | 6.77 | 1.84 |
| 10/06 | 400 | 405 | 397 | 405 | +1.25% | 8,700 | 33億1146万 | -3.34% | 6.83 | 1.86 |
| 10/05 | 403 | 404 | 395 | 400 | -0.99% | 5,400 | 32億7058万 | -4.53% | 6.75 | 1.84 |
| 10/04 | 405 | 405 | 404 | 404 | -0.25% | 1,400 | 33億328万 | -3.35% | 6.82 | 1.86 |
| 10/03 | 425 | 425 | 401 | 405 | -1.94% | 6,400 | 33億1146万 | -2.88% | 6.83 | 1.86 |
| 09/30 | 417 | 419 | 413 | 413 | +0.24% | 2,900 | 33億7687万 | -0.48% | 6.97 | 1.9 |
| 09/29 | 421 | 421 | 409 | 412 | +1.73% | 3,200 | 33億6869万 | -0.24% | 6.95 | 1.89 |
| 09/28 | 402 | 405 | 391 | 405 | +2.79% | 3,700 | 33億1146万 | -1.46% | 6.83 | 1.86 |
| 09/27 | 385 | 407 | 385 | 394 | +2.34% | 3,500 | 32億2152万 | -3.43% | 6.65 | 1.81 |
| 09/26 | 379 | 389 | 377 | 385 | -2.28% | 5,500 | 31億4793万 | -5.41% | 6.5 | 1.77 |
| 09/23 | 390 | 400 | 386 | 394 | +2.6% | 8,600 | 32億2152万 | -2.72% | 6.65 | 1.81 |
| 09/21 | 374 | 388 | 374 | 384 | +1.05% | 7,700 | 31億3975万 | -4.71% | 6.48 | 1.76 |
| 09/20 | 369 | 389 | 365 | 380 | +1.06% | 9,700 | 31億705万 | -5.47% | 6.41 | 1.74 |
| 09/16 | 381 | 385 | 372 | 376 | -2.59% | 8,600 | 30億7434万 | -6.23% | 6.35 | 1.73 |
| 09/15 | 401 | 401 | 362 | 386 | -4.69% | 32,700 | 31億5611万 | -3.5% | 6.51 | 1.77 |
| 09/14 | 421 | 435 | 405 | 405 | -12.15% | 45,200 | 33億1146万 | +1.76% | 6.83 | 1.86 |
| 09/13 | 460 | 461 | 450 | 461 | +3.6% | 10,900 | 37億6934万 | +16.12% | 7.78 | 2.12 |
| 09/12 | 450 | 457 | 445 | 445 | -2.2% | 9,800 | 36億3852万 | +13.52% | 7.51 | 2.04 |
| 09/09 | 453 | 455 | 451 | 455 | -1.73% | 5,200 | 37億2028万 | +17.27% | 7.68 | 2.09 |
| 09/08 | 446 | 464 | 446 | 463 | +2.21% | 7,500 | 37億8569万 | +20.57% | 7.81 | 2.13 |
| 09/07 | 466 | 466 | 450 | 453 | -2.79% | 7,600 | 37億393万 | +19.53% | 7.64 | 2.08 |
| 09/06 | 450 | 466 | 450 | 466 | +2.19% | 8,900 | 38億1022万 | +24.27% | 7.86 | 2.14 |
| 09/05 | 463 | 463 | 439 | 456 | +4.11% | 16,200 | 37億2846万 | +22.91% | 7.7 | 2.09 |
| 09/02 | 450 | 451 | 412 | 438 | -2.88% | 23,400 | 35億8128万 | +19.35% | 7.39 | 2.01 |
| 09/01 | 460 | 473 | 442 | 451 | +0.67% | 102,100 | 36億8757万 | +24.24% | 7.61 | 2.07 |
