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 |
|---|
| 2018 | 10/1, 株式併合 5→1 |
| 2017 |
| 03/31 | 4,770 | 4,770 | 4,640 | 4,640 | -1.17% | 81,000 | 1776億2566万 | -6% | 11.89 | 1.14 |
| 03/30 | 4,775 | 4,800 | 4,680 | 4,695 | -1.88% | 103,600 | 1797億3114万 | -5.13% | 12.03 | 1.15 |
| 03/29 | 4,810 | 4,825 | 4,735 | 4,785 | -0.83% | 78,400 | 1831億7646万 | -3.55% | 12.26 | 1.17 |
| 03/28 | 4,815 | 4,825 | 4,760 | 4,825 | +2.01% | 85,600 | 1847億772万 | -2.88% | 12.37 | 1.18 |
| 03/27 | 4,755 | 4,775 | 4,710 | 4,730 | -1.46% | 81,800 | 1810億7099万 | -4.89% | 12.12 | 1.16 |
| 03/24 | 4,770 | 4,825 | 4,760 | 4,800 | 0% | 106,200 | 1837億5069万 | -3.63% | 12.3 | 1.18 |
| 03/23 | 4,825 | 4,855 | 4,785 | 4,800 | -1.03% | 102,000 | 1837億5069万 | -3.77% | 12.3 | 1.18 |
| 03/22 | 4,975 | 4,990 | 4,850 | 4,850 | -4.72% | 151,800 | 1856億6475万 | -2.84% | 12.43 | 1.19 |
| 03/21 | 5,040 | 5,135 | 5,000 | 5,090 | +1.5% | 80,200 | 1948億5229万 | +2.04% | 13.05 | 1.25 |
| 03/17 | 5,095 | 5,105 | 5,015 | 5,015 | -2.05% | 121,600 | 1919億8118万 | +0.84% | 12.85 | 1.23 |
| 03/16 | 5,050 | 5,125 | 4,985 | 5,120 | +0.99% | 86,800 | 1960億73万 | +3.25% | 13.12 | 1.26 |
| 03/15 | 5,090 | 5,095 | 5,010 | 5,070 | -0.88% | 79,000 | 1940億8666万 | +2.78% | 13 | 1.24 |
| 03/14 | 5,120 | 5,130 | 5,090 | 5,115 | -0.1% | 40,000 | 1958億932万 | +4.07% | 13.11 | 1.26 |
| 03/13 | 5,165 | 5,180 | 5,105 | 5,120 | -0.78% | 103,000 | 1960億73万 | +4.81% | 13.12 | 1.26 |
| 03/10 | 5,080 | 5,160 | 5,055 | 5,160 | +2.99% | 125,600 | 1975億3199万 | +6.19% | 13.23 | 1.27 |
| 03/09 | 5,030 | 5,065 | 4,985 | 5,010 | +0.3% | 107,800 | 1917億8978万 | +3.71% | 12.84 | 1.23 |
| 03/08 | 5,005 | 5,035 | 4,975 | 4,995 | -0.89% | 61,800 | 1912億1556万 | +3.87% | 12.8 | 1.23 |
| 03/07 | 5,000 | 5,065 | 4,995 | 5,040 | -0.1% | 86,800 | 1929億3822万 | +5.18% | 12.92 | 1.24 |
| 03/06 | 5,070 | 5,090 | 5,020 | 5,045 | 0% | 76,600 | 1931億2963万 | +5.74% | 12.93 | 1.24 |
| 03/03 | 5,055 | 5,095 | 5,015 | 5,045 | +0.3% | 141,600 | 1931億2963万 | +6.05% | 12.93 | 1.24 |
| 03/02 | 5,020 | 5,075 | 5,010 | 5,030 | +2.24% | 133,600 | 1925億5541万 | +6.03% | 12.89 | 1.23 |
| 03/01 | 4,850 | 4,935 | 4,795 | 4,920 | +2.18% | 85,200 | 1883億4445万 | +4.02% | 12.61 | 1.21 |
| 02/28 | 4,800 | 4,880 | 4,800 | 4,815 | +0.84% | 74,600 | 1843億2491万 | +2.03% | 12.34 | 1.18 |
| 02/27 | 4,850 | 4,850 | 4,760 | 4,775 | -2.55% | 111,600 | 1827億9365万 | +1.38% | 12.24 | 1.17 |
| 02/24 | 4,895 | 4,960 | 4,880 | 4,900 | -1.61% | 54,000 | 1875億7882万 | +4.19% | 12.56 | 1.2 |
| 02/23 | 5,010 | 5,045 | 4,960 | 4,980 | -0.3% | 51,400 | 1906億4134万 | +6.09% | 12.76 | 1.22 |
| 02/22 | 4,980 | 5,010 | 4,965 | 4,995 | +0.6% | 91,800 | 1912億1556万 | +6.75% | 12.8 | 1.23 |
| 02/21 | 4,915 | 5,005 | 4,905 | 4,965 | +0.61% | 121,000 | 1900億6712万 | +6.5% | 12.73 | 1.22 |
| 02/20 | 4,895 | 4,960 | 4,865 | 4,935 | -0.2% | 55,400 | 1889億1867万 | +6.2% | 12.65 | 1.21 |
| 02/17 | 4,900 | 4,960 | 4,880 | 4,945 | -0.6% | 75,000 | 1893億149万 | +6.67% | 12.67 | 1.21 |
| 02/16 | 4,895 | 4,995 | 4,895 | 4,975 | +1.63% | 163,600 | 1904億4993万 | +7.45% | 12.75 | 1.22 |
| 02/15 | 4,800 | 4,920 | 4,800 | 4,895 | +3.38% | 164,000 | 1873億8742万 | +5.93% | 12.55 | 1.2 |
| 02/14 | 4,730 | 4,790 | 4,725 | 4,735 | +0.42% | 140,600 | 1812億6239万 | +2.58% | 12.14 | 1.16 |
| 02/13 | 4,745 | 4,775 | 4,700 | 4,715 | +0.96% | 87,800 | 1804億9677万 | +2.14% | 12.09 | 1.16 |
| 02/10 | 4,625 | 4,695 | 4,615 | 4,670 | +4.36% | 127,800 | 1787億7410万 | +1.13% | 11.97 | 1.15 |
| 02/09 | 4,575 | 4,580 | 4,470 | 4,475 | -3.14% | 137,800 | 1713億923万 | -3.22% | 11.47 | 1.1 |
| 02/08 | 4,600 | 4,705 | 4,565 | 4,620 | +5.6% | 278,800 | 1768億6003万 | -0.43% | 11.84 | 1.13 |
| 02/07 | 4,420 | 4,420 | 4,375 | 4,375 | -1.91% | 76,400 | 1674億8109万 | -5.81% | 11.21 | 1.07 |
| 02/06 | 4,470 | 4,510 | 4,450 | 4,460 | 0% | 68,000 | 1707億3501万 | -4.29% | 11.43 | 1.09 |
| 02/03 | 4,480 | 4,520 | 4,445 | 4,460 | -0.22% | 80,000 | 1707億3501万 | -4.52% | 11.43 | 1.09 |
| 02/02 | 4,580 | 4,585 | 4,450 | 4,470 | -1.87% | 107,200 | 1711億1783万 | -4.53% | 11.46 | 1.1 |
| 02/01 | 4,500 | 4,565 | 4,460 | 4,555 | +0.55% | 175,400 | 1743億7174万 | -2.96% | 11.68 | 1.12 |
| 01/31 | 4,645 | 4,665 | 4,510 | 4,530 | -3.41% | 179,600 | 1734億1471万 | -3.76% | 11.61 | 1.11 |
| 01/30 | 4,745 | 4,750 | 4,680 | 4,690 | -0.74% | 183,000 | 1795億3973万 | -0.7% | 12.02 | 1.15 |
| 01/27 | 4,740 | 4,775 | 4,680 | 4,725 | +1.07% | 233,800 | 1808億7958万 | -0.17% | 12.11 | 1.16 |
| 01/26 | 4,675 | 4,720 | 4,665 | 4,675 | +0.86% | 87,600 | 1789億6551万 | -1.37% | 11.98 | 1.15 |
| 01/25 | 4,665 | 4,665 | 4,615 | 4,635 | +0.98% | 71,800 | 1774億3426万 | -2.48% | 11.88 | 1.14 |
| 01/24 | 4,595 | 4,625 | 4,575 | 4,590 | -0.54% | 71,400 | 1757億1159万 | -3.65% | 11.77 | 1.13 |
| 01/23 | 4,665 | 4,665 | 4,605 | 4,615 | -1.18% | 59,200 | 1766億6863万 | -3.37% | 11.83 | 1.13 |
| 01/20 | 4,645 | 4,700 | 4,640 | 4,670 | +1.3% | 74,000 | 1787億7410万 | -2.42% | 11.97 | 1.15 |
| 01/19 | 4,570 | 4,635 | 4,570 | 4,610 | +1.21% | 72,200 | 1764億7722万 | -3.78% | 11.82 | 1.13 |
| 01/18 | 4,535 | 4,555 | 4,485 | 4,555 | -0.65% | 125,800 | 1743億7174万 | -5.12% | 11.68 | 1.12 |
| 01/17 | 4,630 | 4,630 | 4,570 | 4,585 | -1.61% | 107,400 | 1755億2019万 | -4.7% | 11.75 | 1.13 |
| 01/16 | 4,735 | 4,750 | 4,640 | 4,660 | -3.02% | 134,000 | 1783億9129万 | -3.22% | 11.94 | 1.14 |
| 01/13 | 4,780 | 4,830 | 4,780 | 4,805 | +0.95% | 99,800 | 1839億4209万 | -0.17% | 12.32 | 1.18 |
| 01/12 | 4,730 | 4,775 | 4,710 | 4,760 | 0% | 70,200 | 1822億1943万 | -0.9% | 12.2 | 1.17 |
| 01/11 | 4,735 | 4,775 | 4,730 | 4,760 | +0.53% | 50,000 | 1822億1943万 | -0.75% | 12.2 | 1.17 |
| 01/10 | 4,735 | 4,770 | 4,685 | 4,735 | -0.42% | 104,000 | 1812億6239万 | -1.13% | 12.14 | 1.16 |
| 01/06 | 4,790 | 4,795 | 4,720 | 4,755 | -1.35% | 83,200 | 1820億2802万 | -0.52% | 12.19 | 1.17 |
| 01/05 | 4,905 | 4,905 | 4,800 | 4,820 | -1.43% | 72,200 | 1845億1631万 | +1.05% | 12.35 | 1.18 |
| 01/04 | 4,825 | 4,900 | 4,785 | 4,890 | +2.95% | 125,800 | 1871億9601万 | +2.8% | 12.53 | 1.2 |
| 2016 |
| 12/30 | 4,670 | 4,770 | 4,655 | 4,750 | +0.32% | 72,000 | 1818億3662万 | +0.25% | 12.18 | 1.17 |
| 12/29 | 4,740 | 4,740 | 4,665 | 4,735 | +0.11% | 102,600 | 1812億6239万 | +0.17% | 12.14 | 1.16 |
| 12/28 | 4,725 | 4,780 | 4,675 | 4,730 | -0.32% | 203,800 | 1810億7099万 | +0.3% | 12.12 | 1.16 |
| 12/27 | 4,750 | 4,810 | 4,710 | 4,745 | -0.32% | 170,400 | 1816億4521万 | +0.89% | 12.16 | 1.16 |
| 12/26 | 4,810 | 4,840 | 4,705 | 4,760 | -2.56% | 195,000 | 1822億1943万 | +1.51% | 12.2 | 1.17 |
| 12/22 | 4,905 | 4,910 | 4,855 | 4,885 | -1.01% | 88,200 | 1870億460万 | +4.6% | 12.52 | 1.2 |
| 12/21 | 4,975 | 5,025 | 4,925 | 4,935 | -0.3% | 107,200 | 1889億1867万 | +6.15% | 12.65 | 1.21 |
| 12/20 | 4,950 | 4,965 | 4,900 | 4,950 | +1.02% | 82,800 | 1894億9289万 | +7.03% | 12.69 | 1.21 |
| 12/19 | 4,990 | 4,995 | 4,880 | 4,900 | -1.8% | 83,200 | 1875億7882万 | +6.57% | 12.56 | 1.2 |
| 12/16 | 4,930 | 5,000 | 4,890 | 4,990 | +1.84% | 125,800 | 1910億2415万 | +9.29% | 12.79 | 1.22 |
| 12/15 | 4,865 | 4,930 | 4,860 | 4,900 | +0.2% | 95,200 | 1875億7882万 | +8.12% | 12.56 | 1.2 |
| 12/14 | 4,855 | 4,910 | 4,805 | 4,890 | +0.51% | 111,800 | 1871億9601万 | +8.93% | 12.53 | 1.2 |
| 12/13 | 4,880 | 4,880 | 4,765 | 4,865 | +1.04% | 100,800 | 1862億3898万 | +9.33% | 12.47 | 1.19 |
| 12/12 | 4,850 | 4,895 | 4,730 | 4,815 | -0.52% | 133,800 | 1843億2491万 | +8.91% | 12.34 | 1.18 |
| 12/09 | 4,810 | 4,840 | 4,740 | 4,840 | +0.62% | 142,600 | 1852億8194万 | +10.25% | 12.41 | 1.19 |
| 12/08 | 4,740 | 4,815 | 4,720 | 4,810 | +2.67% | 151,600 | 1841億3350万 | +10.27% | 12.33 | 1.18 |
| 12/07 | 4,665 | 4,695 | 4,655 | 4,685 | +1.52% | 67,600 | 1793億4832万 | +8.07% | 12.01 | 1.15 |
| 12/06 | 4,560 | 4,655 | 4,560 | 4,615 | +1.21% | 129,600 | 1766億6863万 | +6.95% | 11.83 | 1.13 |
| 12/05 | 4,510 | 4,580 | 4,495 | 4,560 | -0.55% | 54,800 | 1745億6315万 | +6.05% | 11.69 | 1.12 |
| 12/02 | 4,565 | 4,600 | 4,550 | 4,585 | -0.11% | 93,800 | 1755億2019万 | +7.05% | 11.75 | 1.13 |
| 12/01 | 4,550 | 4,620 | 4,550 | 4,590 | +2% | 137,400 | 1757億1159万 | +7.65% | 11.77 | 1.13 |
| 11/30 | 4,505 | 4,515 | 4,465 | 4,500 | +0.11% | 71,800 | 1722億6627万 | +5.98% | 11.53 | 1.1 |
| 11/29 | 4,440 | 4,500 | 4,440 | 4,495 | -0.11% | 80,400 | 1720億7486万 | +6.29% | 11.52 | 1.1 |
| 11/28 | 4,440 | 4,510 | 4,420 | 4,500 | +1.69% | 91,400 | 1722億6627万 | +6.84% | 11.53 | 1.1 |
| 11/25 | 4,500 | 4,540 | 4,365 | 4,425 | -1.12% | 180,400 | 1693億9516万 | +5.41% | 11.34 | 1.09 |
| 11/24 | 4,500 | 4,510 | 4,450 | 4,475 | +0.67% | 87,800 | 1713億923万 | +6.88% | 11.47 | 1.1 |
| 11/22 | 4,405 | 4,455 | 4,385 | 4,445 | +0.68% | 84,000 | 1701億6079万 | +6.54% | 11.39 | 1.09 |
| 11/21 | 4,450 | 4,450 | 4,390 | 4,415 | +0.57% | 66,400 | 1690億1235万 | +6.26% | 11.32 | 1.08 |
| 11/18 | 4,350 | 4,405 | 4,315 | 4,390 | +2.21% | 91,600 | 1680億5531万 | +6.17% | 11.25 | 1.08 |
| 11/17 | 4,270 | 4,315 | 4,250 | 4,295 | -1.49% | 73,200 | 1644億1858万 | +4.3% | 11.01 | 1.05 |
| 11/16 | 4,365 | 4,395 | 4,315 | 4,360 | +0.81% | 109,200 | 1669億687万 | +6.21% | 11.18 | 1.07 |
| 11/15 | 4,280 | 4,365 | 4,280 | 4,325 | +1.29% | 101,600 | 1655億6702万 | +5.72% | 11.09 | 1.06 |
| 11/14 | 4,210 | 4,270 | 4,185 | 4,270 | +4.02% | 90,000 | 1634億6155万 | +4.66% | 10.95 | 1.05 |
| 11/11 | 4,125 | 4,225 | 4,085 | 4,105 | -0.85% | 124,800 | 1571億4512万 | +0.88% | 10.52 | 1.01 |
| 11/10 | 4,125 | 4,165 | 4,085 | 4,140 | +8.24% | 135,600 | 1584億8497万 | +1.85% | 10.61 | 1.02 |
| 11/09 | 4,050 | 4,135 | 3,760 | 3,825 | -2.3% | 287,000 | 1464億2633万 | -5.74% | 9.8 | 0.94 |
| 11/08 | 3,945 | 3,990 | 3,810 | 3,915 | -5.32% | 235,000 | 1498億7165万 | -3.57% | 10.04 | 0.96 |
| 11/07 | 4,100 | 4,160 | 4,075 | 4,135 | +1.85% | 123,600 | 1582億9356万 | +1.9% | 10.6 | 1.01 |
| 11/04 | 4,050 | 4,075 | 3,985 | 4,060 | -1.46% | 92,400 | 1554億2245万 | +0.2% | 10.41 | 1 |
