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 | 1,178 | 1,181 | 1,177 | 1,178 | -0.51% | 2,300 | 65億5439万 | -2% | 10.62 | 1.47 |
| 03/30 | 1,172 | 1,184 | 1,165 | 1,184 | +1.02% | 10,500 | 65億8777万 | -1.58% | 10.67 | 1.47 |
| 03/29 | 1,158 | 1,190 | 1,158 | 1,172 | -2.33% | 7,200 | 65億2100万 | -2.74% | 10.56 | 1.46 |
| 03/28 | 1,206 | 1,215 | 1,200 | 1,200 | -0.83% | 6,400 | 66億7680万 | -0.5% | 10.82 | 1.49 |
| 03/27 | 1,219 | 1,219 | 1,200 | 1,210 | -0.49% | 7,600 | 67億3244万 | +0.41% | 10.91 | 1.51 |
| 03/24 | 1,220 | 1,220 | 1,213 | 1,216 | +0.5% | 5,700 | 67億6582万 | +1% | 10.96 | 1.51 |
| 03/23 | 1,201 | 1,215 | 1,201 | 1,210 | +0.17% | 21,700 | 67億3244万 | +0.58% | 10.91 | 1.51 |
| 03/22 | 1,200 | 1,209 | 1,194 | 1,208 | +0.17% | 5,800 | 67億2131万 | +0.42% | 10.89 | 1.5 |
| 03/21 | 1,197 | 1,225 | 1,197 | 1,206 | +0.5% | 23,100 | 67億1018万 | +0.33% | 10.87 | 1.5 |
| 03/17 | 1,200 | 1,204 | 1,200 | 1,200 | 0% | 5,100 | 66億7680万 | -0.08% | 10.82 | 1.49 |
| 03/16 | 1,195 | 1,200 | 1,190 | 1,200 | 0% | 5,300 | 66億7680万 | +0.17% | 10.82 | 1.49 |
| 03/15 | 1,200 | 1,201 | 1,193 | 1,200 | 0% | 9,600 | 66億7680万 | +0.33% | 10.82 | 1.49 |
| 03/14 | 1,206 | 1,206 | 1,197 | 1,200 | -0.58% | 4,300 | 66億7680万 | +0.59% | 10.82 | 1.49 |
| 03/13 | 1,206 | 1,208 | 1,198 | 1,207 | +0.17% | 4,800 | 67億1574万 | +1.51% | 10.88 | 1.5 |
| 03/10 | 1,200 | 1,210 | 1,200 | 1,205 | +0.58% | 7,600 | 67億462万 | +1.69% | 10.86 | 1.5 |
| 03/09 | 1,195 | 1,208 | 1,195 | 1,198 | +0.34% | 4,500 | 66億6567万 | +1.53% | 10.8 | 1.49 |
| 03/08 | 1,200 | 1,201 | 1,194 | 1,194 | -0.17% | 3,500 | 66億4341万 | +1.53% | 10.76 | 1.49 |
| 03/07 | 1,208 | 1,210 | 1,196 | 1,196 | -0.99% | 7,200 | 66億5454万 | +2.13% | 10.78 | 1.49 |
| 03/06 | 1,197 | 1,208 | 1,196 | 1,208 | +0.92% | 6,200 | 67億2131万 | +3.69% | 10.89 | 1.5 |
| 03/03 | 1,208 | 1,208 | 1,197 | 1,197 | -0.17% | 5,300 | 66億6010万 | +3.37% | 10.79 | 1.49 |
| 03/02 | 1,211 | 1,216 | 1,197 | 1,199 | -0.83% | 6,100 | 66億7123万 | +4.08% | 10.81 | 1.49 |
| 03/01 | 1,201 | 1,219 | 1,200 | 1,209 | +0.08% | 7,500 | 67億2687万 | +5.5% | 10.9 | 1.5 |
| 02/28 | 1,204 | 1,210 | 1,198 | 1,208 | -0.08% | 6,100 | 67億2131万 | +6.15% | 10.89 | 1.5 |
| 02/27 | 1,203 | 1,221 | 1,200 | 1,209 | -1.23% | 8,500 | 67億2687万 | +6.9% | 10.9 | 1.5 |
| 02/24 | 1,231 | 1,231 | 1,214 | 1,224 | -0.16% | 4,700 | 68億1033万 | +8.8% | 11.03 | 1.52 |
| 02/23 | 1,224 | 1,237 | 1,209 | 1,226 | +0.49% | 5,100 | 68億2146万 | +9.86% | 11.05 | 1.53 |
| 02/22 | 1,200 | 1,224 | 1,200 | 1,220 | +1.92% | 6,400 | 67億8808万 | +10.11% | 11 | 1.52 |
| 02/21 | 1,165 | 1,199 | 1,165 | 1,197 | +2.48% | 6,700 | 66億6010万 | +8.82% | 10.79 | 1.49 |
| 02/20 | 1,171 | 1,177 | 1,151 | 1,168 | -1.43% | 15,600 | 64億9875万 | +6.86% | 10.53 | 1.45 |
| 02/17 | 1,204 | 1,210 | 1,185 | 1,185 | -2.07% | 13,900 | 65億9334万 | +8.92% | 10.68 | 1.47 |
| 02/16 | 1,221 | 1,242 | 1,209 | 1,210 | 0% | 29,500 | 67億3244万 | +11.73% | 10.91 | 1.51 |
| 02/15 | 1,195 | 1,223 | 1,195 | 1,210 | +2.02% | 35,800 | 67億3244万 | +12.45% | 10.91 | 1.51 |
| 02/14 | 1,190 | 1,196 | 1,179 | 1,186 | +2.07% | 9,100 | 65億9890万 | +10.94% | 10.69 | 1.48 |
| 02/13 | 1,150 | 1,180 | 1,150 | 1,162 | +2.2% | 15,700 | 64億6536万 | +9.31% | 10.47 | 1.45 |
| 02/10 | 1,130 | 1,142 | 1,112 | 1,137 | 0% | 11,400 | 63億2626万 | +7.57% | 10.25 | 1.41 |
| 02/09 | 1,125 | 1,147 | 1,125 | 1,137 | +0.18% | 8,300 | 63億2626万 | +8.08% | 10.25 | 1.41 |
| 02/08 | 1,148 | 1,148 | 1,124 | 1,135 | +3.18% | 29,000 | 63億1514万 | +8.4% | 10.23 | 1.41 |
| 02/07 | 1,098 | 1,127 | 1,092 | 1,100 | 0% | 17,100 | 61億2040万 | +5.67% | 9.92 | 1.37 |
| 02/06 | 1,100 | 1,100 | 1,091 | 1,100 | +0.82% | 11,200 | 61億2040万 | +6.08% | 9.92 | 1.37 |
| 02/03 | 1,083 | 1,099 | 1,083 | 1,091 | +0.55% | 7,300 | 60億7032万 | +5.61% | 9.83 | 1.36 |
| 02/02 | 1,081 | 1,100 | 1,081 | 1,085 | +1.21% | 13,500 | 60億3694万 | +5.44% | 9.78 | 1.35 |
| 02/01 | 1,055 | 1,078 | 1,050 | 1,072 | +2.1% | 8,200 | 59億6460万 | +4.59% | 9.66 | 1.33 |
| 01/31 | 1,040 | 1,055 | 1,040 | 1,050 | +0.57% | 5,800 | 58億4220万 | +2.84% | 9.47 | 1.31 |
| 01/30 | 1,040 | 1,046 | 1,031 | 1,044 | +0.38% | 7,700 | 58億881万 | +2.55% | 9.41 | 1.3 |
| 01/27 | 1,038 | 1,040 | 1,030 | 1,040 | +0.58% | 3,100 | 57億8656万 | +2.46% | 9.38 | 1.29 |
| 01/26 | 1,039 | 1,041 | 1,032 | 1,034 | +0.29% | 3,100 | 57億5317万 | +2.07% | 9.32 | 1.29 |
| 01/25 | 1,040 | 1,040 | 1,031 | 1,031 | +0.1% | 2,900 | 57億3648万 | +2.08% | 9.29 | 1.28 |
| 01/24 | 1,042 | 1,043 | 1,024 | 1,030 | -0.96% | 3,300 | 57億3092万 | +2.28% | 9.28 | 1.28 |
| 01/23 | 1,014 | 1,042 | 1,014 | 1,040 | +1.96% | 4,300 | 57億8656万 | +3.69% | 9.38 | 1.29 |
| 01/20 | 1,025 | 1,025 | 1,020 | 1,020 | +0.29% | 1,700 | 56億7528万 | +2% | 9.19 | 1.27 |
| 01/19 | 1,024 | 1,024 | 1,016 | 1,017 | +0.39% | 3,400 | 56億5858万 | +2.01% | 9.17 | 1.27 |
| 01/18 | 1,025 | 1,025 | 1,011 | 1,013 | -1.46% | 2,700 | 56億3633万 | +1.91% | 9.13 | 1.26 |
| 01/17 | 1,046 | 1,046 | 1,023 | 1,028 | -1.72% | 2,600 | 57億1979万 | +3.73% | 9.27 | 1.28 |
| 01/16 | 1,047 | 1,047 | 1,040 | 1,046 | 0% | 11,400 | 58億1994万 | +5.87% | 9.43 | 1.3 |
| 01/13 | 1,033 | 1,046 | 1,030 | 1,046 | +0.77% | 4,400 | 58億1994万 | +6.3% | 9.43 | 1.3 |
| 01/12 | 1,041 | 1,047 | 1,038 | 1,038 | 0% | 4,400 | 57億7543万 | +5.92% | 9.36 | 1.29 |
| 01/11 | 1,031 | 1,049 | 1,031 | 1,038 | +0.78% | 7,000 | 57億7543万 | +6.35% | 9.36 | 1.29 |
| 01/10 | 1,022 | 1,030 | 1,020 | 1,030 | +0.88% | 27,000 | 57億3092万 | +5.86% | 9.28 | 1.28 |
| 01/06 | 1,020 | 1,025 | 1,013 | 1,021 | +0.1% | 8,000 | 56億8084万 | +5.37% | 9.2 | 1.27 |
| 01/05 | 998 | 1,025 | 998 | 1,020 | +2.51% | 24,300 | 56億7528万 | +5.59% | 9.19 | 1.27 |
| 01/04 | 998 | 999 | 989 | 995 | -0.2% | 4,800 | 55億3618万 | +3.22% | 8.97 | 1.24 |
| 2016 |
| 12/30 | 996 | 997 | 991 | 997 | 0% | 4,100 | 55億4730万 | +3.64% | 8.99 | 1.24 |
| 12/29 | 998 | 998 | 991 | 997 | +0.3% | 3,800 | 55億4730万 | +3.85% | 8.99 | 1.24 |
| 12/28 | 996 | 997 | 990 | 994 | 0% | 8,600 | 55億3061万 | +3.76% | 8.96 | 1.24 |
| 12/27 | 990 | 996 | 990 | 994 | +0.51% | 5,100 | 55億3061万 | +3.97% | 8.96 | 1.24 |
| 12/26 | 982 | 994 | 980 | 989 | +0.92% | 9,800 | 55億279万 | +3.67% | 8.92 | 1.23 |
| 12/22 | 975 | 980 | 970 | 980 | +0.72% | 6,100 | 54億5272万 | +2.94% | 8.83 | 1.22 |
| 12/21 | 976 | 978 | 969 | 973 | +0.21% | 4,100 | 54億1377万 | +2.42% | 8.77 | 1.21 |
| 12/20 | 968 | 973 | 968 | 971 | -0.1% | 3,700 | 54億264万 | +2.43% | 8.75 | 1.21 |
| 12/19 | 968 | 976 | 966 | 972 | +0.83% | 5,000 | 54億820万 | +2.75% | 8.76 | 1.21 |
| 12/16 | 960 | 967 | 960 | 964 | +0.73% | 8,600 | 53億6369万 | +2.12% | 8.69 | 1.2 |
| 12/15 | 946 | 957 | 946 | 957 | +1.06% | 1,300 | 53億2474万 | +1.59% | 8.63 | 1.19 |
| 12/14 | 949 | 951 | 946 | 947 | -0.21% | 4,900 | 52億6910万 | +0.85% | 8.54 | 1.18 |
| 12/13 | 946 | 950 | 944 | 949 | +0.32% | 6,200 | 52億8023万 | +1.06% | 8.55 | 1.18 |
| 12/12 | 942 | 946 | 939 | 946 | +0.42% | 4,000 | 52億6354万 | +0.96% | 8.53 | 1.18 |
| 12/09 | 942 | 943 | 940 | 942 | 0% | 4,100 | 52億4128万 | +0.64% | 8.49 | 1.17 |
| 12/08 | 944 | 946 | 939 | 942 | -0.21% | 8,800 | 52億4128万 | +0.75% | 8.49 | 1.17 |
| 12/07 | 944 | 945 | 941 | 944 | -0.42% | 2,200 | 52億5241万 | +1.07% | 8.51 | 1.17 |
| 12/06 | 948 | 948 | 943 | 948 | 0% | 2,300 | 52億7467万 | +1.61% | 8.55 | 1.18 |
| 12/05 | 952 | 952 | 948 | 948 | -0.11% | 2,900 | 52億7467万 | +1.72% | 8.55 | 1.18 |
| 12/02 | 941 | 949 | 940 | 949 | +0.11% | 5,200 | 52億8023万 | +1.93% | 8.55 | 1.18 |
| 12/01 | 951 | 952 | 948 | 948 | 0% | 3,300 | 52億7467万 | +1.94% | 8.55 | 1.18 |
| 11/30 | 947 | 948 | 946 | 948 | +0.11% | 1,800 | 52億7467万 | +2.05% | 8.55 | 1.18 |
| 11/29 | 954 | 955 | 947 | 947 | -0.42% | 2,100 | 52億6910万 | +2.05% | 8.54 | 1.18 |
| 11/28 | 954 | 956 | 947 | 951 | +0.32% | 2,600 | 52億9136万 | +2.59% | 8.57 | 1.18 |
| 11/25 | 949 | 949 | 916 | 948 | +0.11% | 12,500 | 52億7467万 | +2.38% | 8.55 | 1.18 |
| 11/24 | 949 | 949 | 946 | 947 | -0.32% | 3,700 | 52億6910万 | +2.38% | 8.54 | 1.18 |
| 11/22 | 957 | 960 | 950 | 950 | +0.11% | 3,800 | 52億8580万 | +2.81% | 8.56 | 1.18 |
| 11/21 | 940 | 949 | 928 | 949 | +1.39% | 8,700 | 52億8023万 | +2.93% | 8.55 | 1.18 |
| 11/18 | 930 | 936 | 930 | 936 | +0.21% | 600 | 52億790万 | +1.63% | 8.44 | 1.16 |
| 11/17 | 933 | 934 | 932 | 934 | +0.11% | 800 | 51億9677万 | +1.52% | 8.42 | 1.16 |
| 11/16 | 928 | 940 | 928 | 933 | +0.97% | 2,900 | 51億9121万 | +1.41% | 8.41 | 1.16 |
| 11/15 | 924 | 924 | 919 | 924 | +0.65% | 4,200 | 51億4113万 | +0.54% | 8.33 | 1.15 |
| 11/14 | 922 | 924 | 915 | 918 | -0.22% | 4,100 | 51億775万 | 0% | 8.28 | 1.14 |
| 11/11 | 920 | 920 | 920 | 920 | +0.11% | 100 | 51億1888万 | +0.22% | 8.29 | 1.14 |
| 11/10 | 925 | 925 | 913 | 919 | +2.11% | 1,700 | 51億1331万 | +0.11% | 8.28 | 1.14 |
| 11/09 | 920 | 928 | 897 | 900 | -2.6% | 13,500 | 50億760万 | -1.96% | 8.11 | 1.12 |
| 11/08 | 922 | 924 | 915 | 924 | +0.98% | 1,100 | 51億4113万 | +0.65% | 8.33 | 1.15 |
| 11/07 | 919 | 919 | 915 | 915 | +0.33% | 1,600 | 50億9106万 | -0.33% | 8.25 | 1.14 |
| 11/04 | 912 | 912 | 910 | 912 | 0% | 1,200 | 50億7436万 | -0.65% | 8.22 | 1.13 |
