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 | 1,960 | 1,971 | 1,960 | 1,965 | +0.26% | 900 | 93億8660万 | -1.01% | 8.96 | 0.51 |
| 03/30 | 1,974 | 1,974 | 1,958 | 1,960 | -0.91% | 1,800 | 93億6272万 | -1.31% | 8.94 | 0.51 |
| 03/29 | 1,933 | 1,991 | 1,933 | 1,978 | -1.25% | 2,000 | 94億4870万 | -0.4% | 9.02 | 0.51 |
| 03/28 | 2,000 | 2,014 | 2,000 | 2,003 | -0.69% | 2,600 | 95億6813万 | +0.86% | 9.13 | 0.52 |
| 03/27 | 2,048 | 2,060 | 2,017 | 2,017 | -0.05% | 9,500 | 96億3500万 | +1.56% | 9.2 | 0.52 |
| 03/24 | 2,000 | 2,019 | 1,998 | 2,018 | +1.1% | 6,100 | 96億3978万 | +1.77% | 9.2 | 0.52 |
| 03/23 | 1,997 | 1,998 | 1,993 | 1,996 | -0.05% | 1,500 | 95億3469万 | +0.81% | 9.1 | 0.51 |
| 03/22 | 1,997 | 1,997 | 1,993 | 1,997 | +0.1% | 900 | 95億3946万 | +0.96% | 9.11 | 0.51 |
| 03/21 | 1,988 | 2,000 | 1,980 | 1,995 | +0.66% | 5,300 | 95億2991万 | +1.01% | 9.1 | 0.51 |
| 03/17 | 1,989 | 1,990 | 1,982 | 1,982 | -0.35% | 1,600 | 94億6781万 | +0.46% | 9.04 | 0.51 |
| 03/16 | 1,990 | 1,990 | 1,989 | 1,989 | 0% | 2,000 | 95億125万 | +0.96% | 9.07 | 0.51 |
| 03/15 | 1,990 | 1,990 | 1,980 | 1,989 | +0.05% | 2,200 | 95億125万 | +1.12% | 9.07 | 0.51 |
| 03/14 | 2,000 | 2,000 | 1,980 | 1,988 | -0.45% | 3,600 | 94億9647万 | +1.22% | 9.06 | 0.51 |
| 03/13 | 1,970 | 1,999 | 1,969 | 1,997 | +0.96% | 6,000 | 95億3946万 | +1.84% | 9.11 | 0.51 |
| 03/10 | 1,972 | 1,979 | 1,972 | 1,978 | +0.41% | 500 | 94億4870万 | +1.02% | 9.02 | 0.51 |
| 03/09 | 1,985 | 1,987 | 1,970 | 1,970 | -0.61% | 5,600 | 94億1049万 | +0.77% | 8.98 | 0.51 |
| 03/08 | 1,989 | 1,989 | 1,980 | 1,982 | +0.1% | 500 | 94億6781万 | +1.54% | 9.04 | 0.51 |
| 03/07 | 1,986 | 1,986 | 1,975 | 1,980 | -0.3% | 600 | 94億5826万 | +1.64% | 9.03 | 0.51 |
| 03/06 | 1,980 | 1,988 | 1,978 | 1,986 | +0.35% | 1,800 | 94億8692万 | +2.11% | 9.06 | 0.51 |
| 03/03 | 1,975 | 1,979 | 1,975 | 1,979 | 0% | 200 | 94億5348万 | +1.91% | 9.02 | 0.51 |
| 03/02 | 1,977 | 1,980 | 1,967 | 1,979 | +0.1% | 2,700 | 94億5348万 | +2.06% | 9.02 | 0.51 |
| 03/01 | 1,960 | 1,978 | 1,960 | 1,977 | +0.46% | 1,300 | 94億4393万 | +2.12% | 9.01 | 0.51 |
| 02/28 | 1,963 | 1,968 | 1,963 | 1,968 | -0.61% | 800 | 94億93万 | +1.86% | 8.97 | 0.51 |
| 02/27 | 1,984 | 1,984 | 1,980 | 1,980 | 0% | 1,900 | 94億5826万 | +2.64% | 9.03 | 0.51 |
| 02/24 | 1,970 | 1,980 | 1,970 | 1,980 | +0.35% | 5,200 | 94億5826万 | +2.86% | 9.03 | 0.51 |
| 02/23 | 1,976 | 1,976 | 1,969 | 1,973 | -0.15% | 1,400 | 94億2482万 | +2.76% | 9 | 0.51 |
| 02/22 | 1,980 | 1,980 | 1,974 | 1,976 | -0.2% | 1,800 | 94億3915万 | +3.13% | 9.01 | 0.51 |
| 02/21 | 1,990 | 1,995 | 1,980 | 1,980 | -0.5% | 1,700 | 94億5826万 | +3.56% | 9.03 | 0.51 |
| 02/20 | 1,960 | 1,990 | 1,956 | 1,990 | +1.74% | 2,200 | 95億603万 | +4.35% | 9.07 | 0.51 |
| 02/17 | 1,949 | 1,965 | 1,943 | 1,956 | +0.67% | 2,200 | 93億4361万 | +2.84% | 8.92 | 0.5 |
| 02/16 | 1,948 | 1,948 | 1,942 | 1,943 | +0.41% | 700 | 92億8151万 | +2.37% | 8.86 | 0.5 |
| 02/15 | 1,938 | 1,938 | 1,935 | 1,935 | +0.21% | 700 | 92億4330万 | +2.11% | 8.82 | 0.5 |
| 02/14 | 1,929 | 1,945 | 1,929 | 1,931 | +0.21% | 2,200 | 92億2419万 | +2.06% | 8.8 | 0.5 |
| 02/13 | 1,923 | 1,947 | 1,923 | 1,927 | +0.31% | 700 | 92億508万 | +2.01% | 8.79 | 0.5 |
| 02/10 | 1,920 | 1,948 | 1,913 | 1,921 | +0.05% | 1,500 | 91億7642万 | +1.86% | 8.76 | 0.5 |
| 02/09 | 1,914 | 1,920 | 1,914 | 1,920 | +0.31% | 2,800 | 91億7164万 | +1.96% | 8.75 | 0.49 |
| 02/08 | 1,910 | 1,914 | 1,900 | 1,914 | +0.21% | 900 | 91億4298万 | +1.81% | 8.73 | 0.49 |
| 02/07 | 1,917 | 1,917 | 1,910 | 1,910 | -0.26% | 1,200 | 91億2387万 | +1.76% | 8.71 | 0.49 |
| 02/06 | 1,904 | 1,915 | 1,899 | 1,915 | +0.84% | 900 | 91億4776万 | +2.19% | 8.73 | 0.49 |
| 02/03 | 1,895 | 1,900 | 1,890 | 1,899 | +0.26% | 600 | 90億7133万 | +1.5% | 8.66 | 0.49 |
| 02/02 | 1,893 | 1,894 | 1,881 | 1,894 | 0% | 800 | 90億4744万 | +1.39% | 8.64 | 0.49 |
| 02/01 | 1,897 | 1,897 | 1,881 | 1,894 | -0.32% | 2,200 | 90億4744万 | +1.5% | 8.64 | 0.49 |
| 01/31 | 1,905 | 1,905 | 1,900 | 1,900 | -0.26% | 600 | 90億7611万 | +1.93% | 8.66 | 0.49 |
| 01/30 | 1,905 | 1,905 | 1,905 | 1,905 | +0.16% | 100 | 90億9999万 | +2.42% | 8.69 | 0.49 |
| 01/27 | 1,903 | 1,908 | 1,901 | 1,902 | +0.11% | 1,300 | 90億8566万 | +2.42% | 8.67 | 0.49 |
| 01/26 | 1,897 | 1,900 | 1,897 | 1,900 | +0.26% | 1,400 | 90億7611万 | +2.54% | 8.66 | 0.49 |
| 01/25 | 1,887 | 1,895 | 1,887 | 1,895 | +0.74% | 2,300 | 90億5222万 | +2.38% | 8.64 | 0.49 |
| 01/24 | 1,881 | 1,881 | 1,880 | 1,881 | +0.32% | 3,800 | 89億8534万 | +1.79% | 8.58 | 0.48 |
| 01/23 | 1,876 | 1,880 | 1,875 | 1,875 | +0.05% | 2,400 | 89億5668万 | +1.63% | 8.55 | 0.48 |
| 01/20 | 1,866 | 1,876 | 1,866 | 1,874 | +0.43% | 900 | 89億5191万 | +1.68% | 8.54 | 0.48 |
| 01/19 | 1,870 | 1,870 | 1,866 | 1,866 | -0.27% | 300 | 89億1369万 | +1.36% | 8.51 | 0.48 |
| 01/18 | 1,855 | 1,871 | 1,855 | 1,871 | +0.43% | 1,200 | 89億3757万 | +1.68% | 8.53 | 0.48 |
| 01/17 | 1,875 | 1,875 | 1,863 | 1,863 | +0.05% | 800 | 88億9936万 | +1.42% | 8.49 | 0.48 |
| 01/16 | 1,862 | 1,875 | 1,862 | 1,862 | +0.22% | 700 | 88億9458万 | +1.47% | 8.49 | 0.48 |
| 01/13 | 1,861 | 1,861 | 1,856 | 1,858 | -0.16% | 500 | 88億7548万 | +1.36% | 8.47 | 0.48 |
| 01/12 | 1,864 | 1,864 | 1,861 | 1,861 | 0% | 600 | 88億8981万 | +1.64% | 8.49 | 0.48 |
| 01/11 | 1,855 | 1,874 | 1,855 | 1,861 | +0.22% | 2,600 | 88億8981万 | +1.81% | 8.49 | 0.48 |
| 01/10 | 1,855 | 1,869 | 1,855 | 1,857 | +0.16% | 2,800 | 88億7070万 | +1.7% | 8.47 | 0.48 |
| 01/06 | 1,854 | 1,858 | 1,851 | 1,854 | 0% | 1,500 | 88億5637万 | +1.64% | 8.45 | 0.48 |
| 01/05 | 1,841 | 1,862 | 1,841 | 1,854 | +0.71% | 1,700 | 88億5637万 | +1.81% | 8.45 | 0.48 |
| 01/04 | 1,834 | 1,849 | 1,834 | 1,841 | +0.38% | 1,800 | 87億9427万 | +1.21% | 8.39 | 0.47 |
| 2016 |
| 12/30 | 1,830 | 1,864 | 1,827 | 1,834 | +0.11% | 2,800 | 87億6083万 | +0.88% | 8.36 | 0.47 |
| 12/29 | 1,839 | 1,839 | 1,827 | 1,832 | -0.38% | 1,600 | 87億5128万 | +0.83% | 8.35 | 0.47 |
| 12/28 | 1,840 | 1,851 | 1,839 | 1,839 | 0% | 1,000 | 87億8471万 | +1.21% | 8.39 | 0.47 |
| 12/27 | 1,840 | 1,857 | 1,839 | 1,839 | -0.05% | 1,200 | 87億8471万 | +1.32% | 8.39 | 0.47 |
| 12/26 | 1,864 | 1,864 | 1,833 | 1,840 | +0.88% | 7,100 | 87億8949万 | +1.43% | 8.39 | 0.47 |
| 12/22 | 1,832 | 1,838 | 1,820 | 1,824 | +0.22% | 4,300 | 87億1306万 | +0.66% | 8.32 | 0.47 |
| 12/21 | 1,823 | 1,834 | 1,818 | 1,820 | +0.17% | 2,800 | 86億9395万 | +0.55% | 8.3 | 0.47 |
| 12/20 | 1,820 | 1,833 | 1,817 | 1,817 | -0.06% | 3,400 | 86億7962万 | +0.5% | 8.28 | 0.47 |
| 12/19 | 1,822 | 1,830 | 1,817 | 1,818 | -0.66% | 3,100 | 86億8440万 | +0.66% | 8.29 | 0.47 |
| 12/16 | 1,825 | 1,835 | 1,823 | 1,830 | +0.44% | 1,000 | 87億4172万 | +1.39% | 8.34 | 0.47 |
| 12/15 | 1,822 | 1,822 | 1,822 | 1,822 | 0% | 1,100 | 87億351万 | +1.05% | 8.31 | 0.47 |
| 12/14 | 1,814 | 1,822 | 1,814 | 1,822 | 0% | 700 | 87億351万 | +1.17% | 8.31 | 0.47 |
| 12/13 | 1,823 | 1,824 | 1,813 | 1,822 | -0.05% | 700 | 87億351万 | +1.22% | 8.31 | 0.47 |
| 12/12 | 1,834 | 1,834 | 1,821 | 1,823 | -0.11% | 1,900 | 87億828万 | +1.33% | 8.31 | 0.47 |
| 12/09 | 1,829 | 1,833 | 1,825 | 1,825 | +0.44% | 3,900 | 87億1784万 | +1.5% | 8.32 | 0.47 |
| 12/08 | 1,804 | 1,820 | 1,804 | 1,817 | +0.72% | 2,500 | 86億7962万 | +1.17% | 8.28 | 0.47 |
| 12/07 | 1,801 | 1,804 | 1,800 | 1,804 | +0.22% | 1,200 | 86億1752万 | +0.5% | 8.23 | 0.46 |
| 12/06 | 1,807 | 1,814 | 1,800 | 1,800 | -0.39% | 1,400 | 85億9842万 | +0.28% | 8.21 | 0.46 |
| 12/05 | 1,801 | 1,807 | 1,801 | 1,807 | 0% | 700 | 86億3185万 | +0.67% | 8.24 | 0.47 |
| 12/02 | 1,805 | 1,807 | 1,805 | 1,807 | 0% | 1,700 | 86億3185万 | +0.72% | 8.24 | 0.47 |
| 12/01 | 1,809 | 1,810 | 1,801 | 1,807 | +0.39% | 2,200 | 86億3185万 | +0.72% | 8.24 | 0.47 |
| 11/30 | 1,801 | 1,801 | 1,800 | 1,800 | +0.45% | 300 | 85億9842万 | +0.33% | 8.21 | 0.46 |
| 11/29 | 1,792 | 1,792 | 1,792 | 1,792 | -0.67% | 500 | 85億6020万 | -0.11% | 8.17 | 0.46 |
| 11/28 | 1,817 | 1,818 | 1,804 | 1,804 | -0.22% | 2,500 | 86億1752万 | +0.56% | 8.23 | 0.46 |
| 11/25 | 1,800 | 1,808 | 1,798 | 1,808 | -0.06% | 3,300 | 86億3663万 | +0.89% | 8.24 | 0.47 |
| 11/24 | 1,809 | 1,809 | 1,800 | 1,809 | -0.5% | 2,600 | 86億4141万 | +1.01% | 8.25 | 0.47 |
| 11/22 | 1,805 | 1,818 | 1,804 | 1,818 | +0.83% | 1,500 | 86億8440万 | +1.56% | 8.29 | 0.47 |
| 11/21 | 1,801 | 1,804 | 1,801 | 1,803 | +0.11% | 700 | 86億1275万 | +0.78% | 8.22 | 0.46 |
| 11/18 | 1,793 | 1,809 | 1,793 | 1,801 | +0.45% | 1,300 | 86億319万 | +0.73% | 8.21 | 0.46 |
| 11/17 | 1,781 | 1,793 | 1,781 | 1,793 | +0.73% | 800 | 85億6498万 | +0.22% | 8.18 | 0.46 |
| 11/16 | 1,772 | 1,780 | 1,772 | 1,780 | +0.51% | 200 | 85億288万 | -0.5% | 8.12 | 0.46 |
| 11/15 | 1,787 | 1,788 | 1,771 | 1,771 | -0.45% | 1,000 | 84億5988万 | -1.12% | 8.08 | 0.46 |
| 11/14 | 1,778 | 1,779 | 1,778 | 1,779 | +0.06% | 200 | 84億9810万 | -0.78% | 8.11 | 0.46 |
| 11/11 | 1,785 | 1,785 | 1,778 | 1,778 | 0% | 300 | 84億9332万 | -0.84% | 8.11 | 0.46 |
| 11/10 | 1,780 | 1,798 | 1,778 | 1,778 | -0.11% | 700 | 84億9332万 | -0.84% | 8.11 | 0.46 |
| 11/09 | 1,800 | 1,800 | 1,780 | 1,780 | -1.11% | 1,000 | 85億288万 | -0.84% | 8.12 | 0.46 |
| 11/08 | 1,791 | 1,800 | 1,791 | 1,800 | +0.5% | 700 | 85億9842万 | +0.22% | 8.21 | 0.46 |
| 11/07 | 1,786 | 1,791 | 1,786 | 1,791 | +0.28% | 300 | 85億5542万 | -0.33% | 8.17 | 0.46 |
| 11/04 | 1,795 | 1,795 | 1,782 | 1,786 | -0.5% | 600 | 85億3154万 | -0.72% | 8.14 | 0.46 |
