PER
2016/11/02～2017/03/31
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 | 10/1, 株式併合 5→1 |
| 2017 |
| 03/31 | 1,750 | 1,750 | 1,730 | 1,730 | -1.14% | 800 | 74億3202万 | +0.23% | 9.97 | 0.71 |
| 03/30 | 1,745 | 1,750 | 1,690 | 1,750 | +0.29% | 9,200 | 75億1794万 | +1.57% | 10.09 | 0.71 |
| 03/29 | 1,745 | 1,745 | 1,730 | 1,745 | -0.29% | 6,400 | 74億9646万 | +1.57% | 10.06 | 0.71 |
| 03/28 | 1,735 | 1,750 | 1,735 | 1,750 | +0.86% | 6,600 | 75億1794万 | +2.1% | 10.09 | 0.71 |
| 03/27 | 1,735 | 1,745 | 1,735 | 1,735 | 0% | 4,800 | 74億5350万 | +1.52% | 10 | 0.71 |
| 03/24 | 1,735 | 1,735 | 1,720 | 1,735 | +1.17% | 3,000 | 74億5350万 | +1.76% | 10 | 0.71 |
| 03/23 | 1,715 | 1,745 | 1,705 | 1,715 | -0.58% | 9,200 | 73億6758万 | +0.76% | 9.89 | 0.7 |
| 03/22 | 1,730 | 1,750 | 1,695 | 1,725 | -1.43% | 17,200 | 74億1054万 | +1.53% | 9.94 | 0.7 |
| 03/21 | 1,750 | 1,770 | 1,740 | 1,750 | 0% | 8,800 | 75億1794万 | +3.18% | 10.09 | 0.71 |
| 03/17 | 1,740 | 1,840 | 1,735 | 1,750 | +0.57% | 38,200 | 75億1794万 | +3.43% | 10.09 | 0.71 |
| 03/16 | 1,725 | 1,740 | 1,725 | 1,740 | +1.46% | 1,800 | 74億7498万 | +3.14% | 10.03 | 0.71 |
| 03/15 | 1,750 | 1,750 | 1,715 | 1,715 | -2% | 8,200 | 73億6758万 | +1.9% | 9.89 | 0.7 |
| 03/14 | 1,790 | 1,840 | 1,745 | 1,750 | -3.31% | 21,000 | 75億1794万 | +4.23% | 10.09 | 0.71 |
| 03/13 | 1,800 | 1,870 | 1,780 | 1,810 | +4.62% | 45,200 | 77億7570万 | +8.12% | 10.43 | 0.74 |
| 03/10 | 1,710 | 1,730 | 1,710 | 1,730 | +1.17% | 5,000 | 74億3202万 | +3.78% | 9.97 | 0.71 |
| 03/09 | 1,730 | 1,735 | 1,710 | 1,710 | -2.01% | 6,200 | 73億4610万 | +2.83% | 9.86 | 0.7 |
| 03/08 | 1,775 | 1,775 | 1,740 | 1,745 | -1.69% | 5,800 | 74億9646万 | +5.18% | 10.06 | 0.71 |
| 03/07 | 1,740 | 1,775 | 1,715 | 1,775 | +2.01% | 15,600 | 76億2534万 | +7.25% | 10.23 | 0.72 |
| 03/06 | 1,720 | 1,740 | 1,715 | 1,740 | +2.35% | 7,000 | 74億7498万 | +5.52% | 10.03 | 0.71 |
| 03/03 | 1,690 | 1,700 | 1,675 | 1,700 | +0.89% | 6,000 | 73億314万 | +3.41% | 9.8 | 0.69 |
| 03/02 | 1,695 | 1,720 | 1,685 | 1,685 | -0.3% | 10,200 | 72億3870万 | +2.68% | 9.71 | 0.69 |
| 03/01 | 1,680 | 1,690 | 1,665 | 1,690 | +1.2% | 2,400 | 72億6018万 | +3.11% | 9.74 | 0.69 |
| 02/28 | 1,690 | 1,735 | 1,655 | 1,670 | +0.91% | 30,800 | 71億7426万 | +2.08% | 9.63 | 0.68 |
| 02/27 | 1,660 | 1,670 | 1,655 | 1,655 | 0% | 5,200 | 71億982万 | +1.29% | 9.54 | 0.67 |
| 02/24 | 1,655 | 1,655 | 1,640 | 1,655 | +0.3% | 2,200 | 71億982万 | +1.35% | 9.54 | 0.67 |
| 02/23 | 1,655 | 1,660 | 1,645 | 1,650 | +1.85% | 1,600 | 70億8834万 | +1.16% | 9.51 | 0.67 |
| 02/21 | 1,635 | 1,660 | 1,620 | 1,620 | -1.52% | 5,000 | 69億5946万 | -0.61% | 9.34 | 0.66 |
| 02/20 | 1,635 | 1,655 | 1,615 | 1,645 | +0.61% | 3,800 | 70億6686万 | +0.92% | 9.48 | 0.67 |
| 02/17 | 1,635 | 1,635 | 1,635 | 1,635 | 0% | 3,400 | 70億2390万 | +0.37% | 9.43 | 0.67 |
| 02/16 | 1,665 | 1,665 | 1,630 | 1,635 | -1.21% | 6,800 | 70億2390万 | +0.43% | 9.43 | 0.67 |
| 02/15 | 1,640 | 1,655 | 1,640 | 1,655 | +0.3% | 600 | 71億982万 | +1.66% | 9.54 | 0.67 |
| 02/14 | 1,680 | 1,680 | 1,650 | 1,650 | 0% | 3,200 | 70億8834万 | +1.35% | 9.51 | 0.67 |
| 02/13 | 1,650 | 1,655 | 1,645 | 1,650 | 0% | 2,600 | 70億8834万 | +1.35% | 9.51 | 0.67 |
| 02/10 | 1,640 | 1,650 | 1,625 | 1,650 | +1.54% | 5,000 | 70億8834万 | +1.35% | 9.51 | 0.67 |
| 02/09 | 1,625 | 1,635 | 1,625 | 1,625 | 0% | 1,400 | 69億8094万 | -0.12% | 9.37 | 0.66 |
| 02/08 | 1,630 | 1,630 | 1,575 | 1,625 | -0.31% | 11,200 | 69億8094万 | -0.12% | 9.37 | 0.66 |
| 02/07 | 1,645 | 1,645 | 1,630 | 1,630 | +0.31% | 3,200 | 70億242万 | +0.31% | 9.4 | 0.66 |
| 02/06 | 1,625 | 1,650 | 1,620 | 1,625 | 0% | 6,400 | 69億8094万 | 0% | 9.37 | 0.66 |
| 02/03 | 1,620 | 1,625 | 1,610 | 1,625 | +0.31% | 3,000 | 69億8094万 | +0.06% | 9.37 | 0.66 |
| 02/02 | 1,620 | 1,625 | 1,615 | 1,620 | -0.31% | 7,600 | 69億5946万 | -0.18% | 9.34 | 0.66 |
| 02/01 | 1,630 | 1,630 | 1,620 | 1,625 | -0.31% | 4,000 | 69億8094万 | +0.18% | 9.37 | 0.66 |
| 01/31 | 1,630 | 1,635 | 1,630 | 1,630 | -0.31% | 5,400 | 70億242万 | +0.56% | 9.4 | 0.66 |
| 01/30 | 1,640 | 1,640 | 1,625 | 1,635 | +0.93% | 2,200 | 70億2390万 | +0.86% | 9.43 | 0.67 |
| 01/27 | 1,630 | 1,640 | 1,620 | 1,620 | -0.61% | 4,400 | 69億5946万 | 0% | 9.34 | 0.66 |
| 01/26 | 1,625 | 1,630 | 1,625 | 1,630 | +0.62% | 3,600 | 70億242万 | +0.62% | 9.4 | 0.66 |
| 01/25 | 1,615 | 1,620 | 1,615 | 1,620 | +0.31% | 2,200 | 69億5946万 | +0.06% | 9.34 | 0.66 |
| 01/24 | 1,620 | 1,620 | 1,615 | 1,615 | -0.31% | 2,200 | 69億3798万 | -0.25% | 9.31 | 0.66 |
| 01/23 | 1,625 | 1,625 | 1,620 | 1,620 | -0.31% | 1,200 | 69億5946万 | +0.06% | 9.34 | 0.66 |
| 01/20 | 1,625 | 1,630 | 1,625 | 1,625 | +0.31% | 600 | 69億8094万 | +0.37% | 9.37 | 0.66 |
| 01/19 | 1,620 | 1,620 | 1,620 | 1,620 | 0% | 1,400 | 69億5946万 | +0.06% | 9.34 | 0.66 |
| 01/18 | 1,620 | 1,620 | 1,620 | 1,620 | 0% | 1,000 | 69億5946万 | +0.06% | 9.34 | 0.66 |
| 01/17 | 1,625 | 1,635 | 1,620 | 1,620 | 0% | 2,600 | 69億5946万 | +0.12% | 9.34 | 0.66 |
| 01/16 | 1,620 | 1,625 | 1,620 | 1,620 | 0% | 2,000 | 69億5946万 | +0.12% | 9.34 | 0.66 |
| 01/13 | 1,630 | 1,630 | 1,595 | 1,620 | 0% | 4,400 | 69億5946万 | +0.25% | 9.34 | 0.66 |
| 01/12 | 1,650 | 1,650 | 1,615 | 1,620 | -1.82% | 2,000 | 69億5946万 | +0.31% | 9.34 | 0.66 |
| 01/11 | 1,640 | 1,655 | 1,640 | 1,650 | -0.6% | 1,600 | 70億8834万 | +2.29% | 9.51 | 0.67 |
| 01/10 | 1,650 | 1,660 | 1,630 | 1,660 | +0.91% | 4,800 | 71億3130万 | +3.11% | 9.57 | 0.68 |
| 01/06 | 1,630 | 1,650 | 1,630 | 1,645 | +0.61% | 5,400 | 70億6686万 | +2.36% | 9.48 | 0.67 |
| 01/05 | 1,615 | 1,635 | 1,615 | 1,635 | +1.24% | 4,200 | 70億2390万 | +1.87% | 9.43 | 0.67 |
| 01/04 | 1,610 | 1,615 | 1,595 | 1,615 | +1.57% | 2,400 | 69億3798万 | +0.81% | 9.31 | 0.66 |
| 2016 |
| 12/30 | 1,600 | 1,610 | 1,590 | 1,590 | -1.24% | 3,800 | 68億3059万 | -0.63% | 9.17 | 0.65 |
| 12/29 | 1,610 | 1,610 | 1,610 | 1,610 | +0.31% | 800 | 69億1650万 | +0.63% | 9.28 | 0.66 |
| 12/28 | 1,605 | 1,605 | 1,590 | 1,605 | 0% | 1,800 | 68億9502万 | +0.5% | 9.25 | 0.65 |
| 12/27 | 1,590 | 1,605 | 1,590 | 1,605 | +1.26% | 2,000 | 68億9502万 | +0.75% | 9.25 | 0.65 |
| 12/26 | 1,615 | 1,615 | 1,585 | 1,585 | -1.86% | 4,800 | 68億911万 | -0.25% | 9.14 | 0.65 |
| 12/22 | 1,620 | 1,620 | 1,615 | 1,615 | -0.31% | 2,200 | 69億3798万 | +1.83% | 9.31 | 0.66 |
| 12/21 | 1,640 | 1,640 | 1,620 | 1,620 | 0% | 1,800 | 69億5946万 | +2.4% | 9.34 | 0.66 |
| 12/20 | 1,625 | 1,625 | 1,615 | 1,620 | -0.31% | 1,000 | 69億5946万 | +2.6% | 9.34 | 0.66 |
| 12/19 | 1,605 | 1,625 | 1,605 | 1,625 | +1.25% | 2,200 | 69億8094万 | +3.17% | 9.37 | 0.66 |
| 12/16 | 1,630 | 1,630 | 1,600 | 1,605 | -0.93% | 3,400 | 68億9502万 | +2.23% | 9.25 | 0.65 |
| 12/15 | 1,630 | 1,640 | 1,620 | 1,620 | +0.31% | 5,200 | 69億5946万 | +3.38% | 9.34 | 0.66 |
| 12/14 | 1,615 | 1,620 | 1,605 | 1,615 | 0% | 3,200 | 69億3798万 | +3.46% | 9.31 | 0.66 |
| 12/13 | 1,630 | 1,635 | 1,615 | 1,615 | -0.62% | 4,600 | 69億3798万 | +3.73% | 9.31 | 0.66 |
| 12/12 | 1,665 | 1,665 | 1,620 | 1,625 | 0% | 6,400 | 69億8094万 | +4.7% | 9.37 | 0.66 |
| 12/09 | 1,600 | 1,625 | 1,600 | 1,625 | +1.88% | 6,800 | 69億8094万 | +5.04% | 9.37 | 0.66 |
| 12/08 | 1,600 | 1,600 | 1,585 | 1,595 | -0.31% | 8,600 | 68億5207万 | +3.44% | 9.19 | 0.65 |
| 12/07 | 1,595 | 1,600 | 1,590 | 1,600 | +0.63% | 1,800 | 68億7355万 | +4.03% | 9.22 | 0.65 |
| 12/06 | 1,600 | 1,605 | 1,575 | 1,590 | +0.63% | 6,000 | 68億3059万 | +3.65% | 9.17 | 0.65 |
| 12/05 | 1,575 | 1,655 | 1,570 | 1,580 | +0.32% | 33,000 | 67億8763万 | +3.27% | 9.11 | 0.64 |
| 12/02 | 1,580 | 1,580 | 1,570 | 1,575 | -0.32% | 3,400 | 67億6615万 | +3.14% | 9.08 | 0.64 |
| 12/01 | 1,580 | 1,595 | 1,575 | 1,580 | 0% | 4,000 | 67億8763万 | +3.67% | 9.11 | 0.64 |
| 11/30 | 1,575 | 1,580 | 1,575 | 1,580 | -0.32% | 3,200 | 67億8763万 | +3.74% | 9.11 | 0.64 |
| 11/29 | 1,570 | 1,585 | 1,560 | 1,585 | +0.63% | 6,800 | 68億911万 | +4.21% | 9.14 | 0.65 |
| 11/28 | 1,575 | 1,575 | 1,555 | 1,575 | +0.32% | 3,800 | 67億6615万 | +3.96% | 9.08 | 0.64 |
| 11/25 | 1,575 | 1,600 | 1,570 | 1,570 | 0% | 9,600 | 67億4467万 | +4.04% | 9.05 | 0.64 |
| 11/24 | 1,555 | 1,580 | 1,550 | 1,570 | +0.96% | 9,000 | 67億4467万 | +4.39% | 9.05 | 0.64 |
| 11/22 | 1,545 | 1,575 | 1,535 | 1,555 | +3.32% | 28,600 | 66億8023万 | +3.74% | 8.96 | 0.63 |
| 11/21 | 1,505 | 1,510 | 1,495 | 1,505 | +0.33% | 8,800 | 64億6543万 | +0.74% | 8.68 | 0.61 |
| 11/18 | 1,515 | 1,520 | 1,480 | 1,500 | +0.33% | 17,800 | 64億4395万 | +0.54% | 8.65 | 0.61 |
| 11/17 | 1,530 | 1,530 | 1,490 | 1,495 | -2.29% | 20,200 | 64億2247万 | +0.4% | 8.62 | 0.61 |
| 11/16 | 1,515 | 1,540 | 1,515 | 1,530 | 0% | 8,800 | 65億7283万 | +2.96% | 8.82 | 0.62 |
| 11/15 | 1,525 | 1,530 | 1,505 | 1,530 | +0.33% | 6,800 | 65億7283万 | +3.24% | 8.82 | 0.62 |
| 11/14 | 1,515 | 1,550 | 1,515 | 1,525 | +0.66% | 9,600 | 65億5135万 | +3.18% | 8.79 | 0.62 |
| 11/11 | 1,510 | 1,520 | 1,505 | 1,515 | +0.33% | 4,800 | 65億839万 | +2.71% | 8.73 | 0.62 |
| 11/10 | 1,485 | 1,510 | 1,470 | 1,510 | +2.03% | 6,400 | 64億8691万 | +2.58% | 8.7 | 0.62 |
| 11/09 | 1,535 | 1,535 | 1,440 | 1,480 | -2.31% | 15,400 | 63億5803万 | +0.75% | 8.53 | 0.6 |
| 11/08 | 1,490 | 1,520 | 1,490 | 1,515 | +1.34% | 6,200 | 65億839万 | +3.27% | 8.73 | 0.62 |
| 11/07 | 1,500 | 1,500 | 1,495 | 1,495 | 0% | 1,400 | 64億2247万 | +2.12% | 8.62 | 0.61 |
| 11/04 | 1,495 | 1,505 | 1,480 | 1,495 | -0.33% | 6,200 | 64億2247万 | +2.33% | 8.62 | 0.61 |
| 11/02 | 1,500 | 1,505 | 1,490 | 1,500 | 0% | 8,000 | 64億4395万 | +2.81% | 8.65 | 0.61 |
