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 | 1,689 | 1,703 | 1,662 | 1,662 | -0.84% | 115,900 | 483億1343万 | +3.75% | 10.79 | 0.79 |
| 03/30 | 1,664 | 1,691 | 1,664 | 1,676 | +0.72% | 83,800 | 487億2040万 | +4.95% | 10.88 | 0.79 |
| 03/29 | 1,651 | 1,666 | 1,624 | 1,664 | +0.06% | 78,900 | 483億7157万 | +4.59% | 10.8 | 0.79 |
| 03/28 | 1,602 | 1,663 | 1,602 | 1,663 | +4.13% | 91,700 | 483億4250万 | +4.79% | 10.8 | 0.79 |
| 03/27 | 1,587 | 1,606 | 1,585 | 1,597 | -0.19% | 69,200 | 464億2392万 | +0.95% | 10.37 | 0.76 |
| 03/24 | 1,588 | 1,617 | 1,584 | 1,600 | +1.33% | 52,800 | 465億1113万 | +1.27% | 10.39 | 0.76 |
| 03/23 | 1,575 | 1,588 | 1,575 | 1,579 | +0.25% | 54,300 | 459億67万 | 0% | 10.25 | 0.75 |
| 03/22 | 1,577 | 1,590 | 1,571 | 1,575 | -2.36% | 98,200 | 457億8439万 | -0.13% | 10.22 | 0.75 |
| 03/21 | 1,614 | 1,626 | 1,598 | 1,613 | -0.06% | 54,500 | 468億6322万 | +2.35% | 10.47 | 0.76 |
| 03/17 | 1,594 | 1,621 | 1,582 | 1,614 | +1.57% | 144,700 | 468億9227万 | +2.61% | 10.47 | 0.77 |
| 03/16 | 1,590 | 1,591 | 1,575 | 1,589 | -0.56% | 73,000 | 461億6594万 | +1.21% | 10.31 | 0.75 |
| 03/15 | 1,600 | 1,614 | 1,596 | 1,598 | -0.19% | 29,200 | 464億2742万 | +2.11% | 10.37 | 0.76 |
| 03/14 | 1,591 | 1,612 | 1,580 | 1,601 | +0.69% | 48,000 | 465億1458万 | +2.56% | 10.39 | 0.76 |
| 03/13 | 1,598 | 1,600 | 1,588 | 1,590 | -0.56% | 35,100 | 461億9499万 | +2.05% | 10.32 | 0.75 |
| 03/10 | 1,604 | 1,613 | 1,586 | 1,599 | +1.07% | 72,300 | 464億5647万 | +2.9% | 10.37 | 0.76 |
| 03/09 | 1,572 | 1,590 | 1,557 | 1,582 | -0.06% | 55,800 | 459億6256万 | +1.87% | 10.26 | 0.75 |
| 03/08 | 1,591 | 1,591 | 1,575 | 1,583 | -0.88% | 25,000 | 459億9162万 | +2% | 10.27 | 0.75 |
| 03/07 | 1,607 | 1,607 | 1,587 | 1,597 | -0.5% | 25,400 | 463億9837万 | +2.97% | 10.36 | 0.76 |
| 03/06 | 1,600 | 1,612 | 1,567 | 1,605 | -0.06% | 54,200 | 466億3079万 | +3.35% | 10.41 | 0.76 |
| 03/03 | 1,611 | 1,634 | 1,592 | 1,606 | -0.93% | 56,900 | 466億5985万 | +3.15% | 10.42 | 0.76 |
| 03/02 | 1,625 | 1,641 | 1,616 | 1,621 | +1.5% | 53,500 | 470億9565万 | +3.98% | 10.52 | 0.77 |
| 03/01 | 1,595 | 1,607 | 1,563 | 1,597 | +0.69% | 66,500 | 463億9837万 | +2.37% | 10.36 | 0.76 |
| 02/28 | 1,523 | 1,604 | 1,523 | 1,586 | +4.62% | 160,400 | 460億7878万 | +1.47% | 10.29 | 0.75 |
| 02/27 | 1,517 | 1,532 | 1,503 | 1,516 | -0.92% | 28,800 | 440億4504万 | -3.07% | 9.84 | 0.72 |
| 02/24 | 1,526 | 1,538 | 1,516 | 1,530 | -0.52% | 32,100 | 444億5178万 | -2.49% | 9.93 | 0.73 |
| 02/23 | 1,544 | 1,544 | 1,525 | 1,538 | -0.39% | 27,200 | 446億8421万 | -2.29% | 9.98 | 0.73 |
| 02/22 | 1,553 | 1,553 | 1,531 | 1,544 | -0.13% | 39,000 | 448億5853万 | -2.15% | 10.02 | 0.73 |
| 02/21 | 1,540 | 1,555 | 1,536 | 1,546 | +0.39% | 29,100 | 449億118万 | -2.21% | 10.03 | 0.73 |
| 02/20 | 1,546 | 1,550 | 1,535 | 1,540 | -0.96% | 34,000 | 447億2692万 | -2.72% | 9.99 | 0.73 |
| 02/17 | 1,563 | 1,563 | 1,534 | 1,555 | -0.7% | 59,600 | 451億6257万 | -2.02% | 10.09 | 0.74 |
| 02/16 | 1,550 | 1,585 | 1,549 | 1,566 | +1.69% | 58,800 | 454億8205万 | -1.57% | 10.16 | 0.74 |
| 02/15 | 1,555 | 1,567 | 1,535 | 1,540 | -0.19% | 73,000 | 447億2692万 | -3.39% | 9.99 | 0.73 |
| 02/14 | 1,539 | 1,578 | 1,539 | 1,543 | +0.39% | 66,400 | 448億1405万 | -3.44% | 10.01 | 0.73 |
| 02/13 | 1,554 | 1,559 | 1,530 | 1,537 | +0.26% | 56,100 | 446億3979万 | -4.12% | 9.97 | 0.73 |
| 02/10 | 1,485 | 1,540 | 1,482 | 1,533 | +4.78% | 67,200 | 445億2361万 | -4.72% | 9.94 | 0.73 |
| 02/09 | 1,501 | 1,501 | 1,461 | 1,463 | -3.11% | 93,500 | 424億9057万 | -9.47% | 9.49 | 0.69 |
| 02/08 | 1,517 | 1,517 | 1,498 | 1,510 | -0.33% | 76,500 | 438億5562万 | -7.19% | 9.79 | 0.72 |
| 02/07 | 1,507 | 1,537 | 1,505 | 1,515 | +0.33% | 71,000 | 440億83万 | -7.17% | 9.83 | 0.72 |
| 02/06 | 1,551 | 1,561 | 1,505 | 1,510 | -2.58% | 96,200 | 438億5562万 | -7.7% | 9.79 | 0.72 |
| 02/03 | 1,550 | 1,565 | 1,512 | 1,550 | -0.83% | 238,500 | 450億1735万 | -5.55% | 10.05 | 0.73 |
| 02/02 | 1,594 | 1,608 | 1,552 | 1,563 | -0.13% | 224,900 | 453億9492万 | -4.93% | 10.14 | 0.74 |
| 02/01 | 1,678 | 1,695 | 1,529 | 1,565 | -5.04% | 230,000 | 454億5301万 | -4.92% | 10.15 | 0.74 |
| 01/31 | 1,665 | 1,671 | 1,642 | 1,648 | -2.66% | 47,300 | 478億6361万 | -0.18% | 10.69 | 0.78 |
| 01/30 | 1,661 | 1,699 | 1,642 | 1,693 | +2.3% | 61,500 | 491億7057万 | +2.48% | 10.98 | 0.8 |
| 01/27 | 1,653 | 1,672 | 1,636 | 1,655 | -0.66% | 41,600 | 480億6692万 | +0.18% | 10.73 | 0.78 |
| 01/26 | 1,680 | 1,694 | 1,655 | 1,666 | +0.12% | 45,700 | 483億8639万 | +0.73% | 10.81 | 0.79 |
| 01/25 | 1,636 | 1,669 | 1,620 | 1,664 | +3.61% | 68,700 | 483億2831万 | +0.48% | 10.79 | 0.79 |
| 01/24 | 1,630 | 1,633 | 1,604 | 1,606 | -2.07% | 55,200 | 466億4379万 | -3.14% | 10.42 | 0.76 |
| 01/23 | 1,636 | 1,656 | 1,621 | 1,640 | -1.03% | 55,300 | 474億5250万 | -1.26% | 10.6 | 0.77 |
| 01/20 | 1,624 | 1,669 | 1,624 | 1,657 | +1.47% | 60,600 | 479億4439万 | -0.42% | 10.71 | 0.78 |
| 01/19 | 1,649 | 1,650 | 1,605 | 1,633 | +0.37% | 68,600 | 472億4996万 | -1.92% | 10.55 | 0.77 |
| 01/18 | 1,600 | 1,637 | 1,567 | 1,627 | +1.43% | 74,200 | 470億7636万 | -2.4% | 10.51 | 0.77 |
| 01/17 | 1,622 | 1,626 | 1,604 | 1,604 | -1.41% | 27,600 | 464億1086万 | -3.89% | 10.36 | 0.76 |
| 01/16 | 1,643 | 1,644 | 1,615 | 1,627 | -1.39% | 25,600 | 470億7636万 | -2.57% | 10.51 | 0.77 |
| 01/13 | 1,635 | 1,674 | 1,634 | 1,650 | +0.36% | 66,700 | 477億4185万 | -1.08% | 10.66 | 0.78 |
| 01/12 | 1,641 | 1,648 | 1,617 | 1,644 | -0.48% | 58,500 | 475億6824万 | -1.14% | 10.62 | 0.78 |
| 01/11 | 1,676 | 1,676 | 1,646 | 1,652 | -0.84% | 41,200 | 477億9972万 | -0.36% | 10.67 | 0.78 |
| 01/10 | 1,684 | 1,693 | 1,646 | 1,666 | -1.36% | 56,900 | 482億480万 | +0.6% | 10.76 | 0.79 |
| 01/06 | 1,693 | 1,699 | 1,665 | 1,689 | -1.52% | 54,300 | 488億7029万 | +2.18% | 10.91 | 0.8 |
| 01/05 | 1,716 | 1,733 | 1,703 | 1,715 | -0.17% | 59,600 | 496億2259万 | +3.94% | 11.08 | 0.81 |
| 01/04 | 1,662 | 1,729 | 1,661 | 1,718 | +4.95% | 110,000 | 497億939万 | +4.37% | 11.1 | 0.81 |
| 2016 |
| 12/30 | 1,606 | 1,641 | 1,581 | 1,637 | +1.43% | 57,500 | 475億4413万 | -0.3% | 10.62 | 0.78 |
| 12/29 | 1,634 | 1,634 | 1,595 | 1,614 | -1.47% | 68,200 | 468億7613万 | -1.53% | 10.47 | 0.76 |
| 12/28 | 1,625 | 1,645 | 1,616 | 1,638 | +0.74% | 43,900 | 475億7318万 | -0.06% | 10.62 | 0.78 |
| 12/27 | 1,612 | 1,661 | 1,595 | 1,626 | +0.06% | 62,600 | 472億2466万 | -0.67% | 10.55 | 0.77 |
| 12/26 | 1,670 | 1,670 | 1,625 | 1,625 | -2.87% | 45,000 | 471億9561万 | -0.61% | 10.54 | 0.77 |
| 12/22 | 1,670 | 1,689 | 1,662 | 1,673 | +0.18% | 59,500 | 485億8970万 | +2.51% | 10.85 | 0.79 |
| 12/21 | 1,700 | 1,732 | 1,668 | 1,670 | -2.11% | 101,100 | 482億30万 | +2.52% | 10.76 | 0.79 |
| 12/20 | 1,694 | 1,715 | 1,680 | 1,706 | +0.77% | 68,800 | 492億3935万 | +5.11% | 11 | 0.8 |
| 12/19 | 1,700 | 1,706 | 1,656 | 1,693 | -2.03% | 131,100 | 488億6413万 | +4.76% | 10.91 | 0.8 |
| 12/16 | 1,720 | 1,745 | 1,720 | 1,728 | +1.05% | 116,100 | 498億7432万 | +7.46% | 11.14 | 0.81 |
| 12/15 | 1,700 | 1,734 | 1,683 | 1,710 | +0.94% | 99,700 | 493億5480万 | +6.94% | 11.02 | 0.81 |
| 12/14 | 1,707 | 1,718 | 1,677 | 1,694 | -0.12% | 48,800 | 488億9300万 | +6.68% | 10.92 | 0.8 |
| 12/13 | 1,688 | 1,704 | 1,653 | 1,696 | +0.47% | 85,700 | 489億5072万 | +7.34% | 10.93 | 0.8 |
| 12/12 | 1,688 | 1,720 | 1,647 | 1,688 | +0.54% | 90,600 | 487億1982万 | +7.31% | 10.88 | 0.79 |
| 12/09 | 1,668 | 1,687 | 1,663 | 1,679 | +0.3% | 61,800 | 484億6006万 | +7.28% | 10.82 | 0.79 |
| 12/08 | 1,650 | 1,678 | 1,650 | 1,674 | +1.82% | 92,700 | 483億1575万 | +7.51% | 10.79 | 0.79 |
| 12/07 | 1,586 | 1,671 | 1,586 | 1,644 | +3.98% | 139,600 | 474億4987万 | +6.06% | 10.6 | 0.77 |
| 12/06 | 1,540 | 1,584 | 1,523 | 1,581 | +4.7% | 154,700 | 456億3154万 | +2.33% | 10.19 | 0.74 |
| 12/05 | 1,530 | 1,538 | 1,504 | 1,510 | -1.31% | 115,400 | 435億8231万 | -1.76% | 9.73 | 0.71 |
| 12/02 | 1,590 | 1,590 | 1,512 | 1,530 | -4.14% | 137,700 | 441億5955万 | +0.07% | 9.86 | 0.72 |
| 12/01 | 1,624 | 1,631 | 1,587 | 1,596 | -0.25% | 61,700 | 460億6448万 | +5.28% | 10.29 | 0.75 |
| 11/30 | 1,620 | 1,620 | 1,597 | 1,600 | -0.62% | 54,800 | 461億7993万 | +6.6% | 10.31 | 0.75 |
| 11/29 | 1,602 | 1,615 | 1,590 | 1,610 | -0.12% | 59,900 | 464億6855万 | +8.42% | 10.38 | 0.76 |
| 11/28 | 1,612 | 1,613 | 1,591 | 1,612 | +0.5% | 55,500 | 465億2628万 | +9.81% | 10.39 | 0.76 |
| 11/25 | 1,582 | 1,612 | 1,582 | 1,604 | +1.26% | 85,500 | 462億9538万 | +10.47% | 10.34 | 0.76 |
| 11/24 | 1,609 | 1,609 | 1,564 | 1,584 | -0.69% | 71,600 | 457億1813万 | +10.31% | 10.21 | 0.75 |
| 11/22 | 1,603 | 1,610 | 1,581 | 1,595 | -0.5% | 64,200 | 460億3561万 | +12.32% | 10.28 | 0.75 |
| 11/21 | 1,595 | 1,619 | 1,573 | 1,603 | +1.46% | 102,300 | 462億6651万 | +14.17% | 10.33 | 0.75 |
| 11/18 | 1,568 | 1,586 | 1,568 | 1,580 | +1.87% | 47,600 | 456億268万 | +13.83% | 10.18 | 0.74 |
| 11/17 | 1,570 | 1,570 | 1,526 | 1,551 | -1.77% | 50,700 | 447億6567万 | +13.05% | 10 | 0.73 |
| 11/16 | 1,540 | 1,589 | 1,540 | 1,579 | +2.53% | 64,500 | 455億7381万 | +16.45% | 10.18 | 0.74 |
| 11/15 | 1,508 | 1,550 | 1,499 | 1,540 | +1.92% | 77,100 | 444億4818万 | +14.93% | 9.93 | 0.73 |
| 11/14 | 1,480 | 1,525 | 1,480 | 1,511 | +1.14% | 77,200 | 436億1117万 | +13.95% | 9.74 | 0.71 |
| 11/11 | 1,515 | 1,523 | 1,483 | 1,494 | -0.93% | 59,800 | 431億2051万 | +13.87% | 9.63 | 0.7 |
| 11/10 | 1,525 | 1,529 | 1,474 | 1,508 | +5.09% | 70,800 | 435億2458万 | +16.09% | 9.72 | 0.71 |
| 11/09 | 1,520 | 1,529 | 1,400 | 1,435 | -4.71% | 125,600 | 414億1762万 | +11.76% | 9.25 | 0.68 |
| 11/08 | 1,515 | 1,519 | 1,497 | 1,506 | -0.26% | 66,600 | 434億6686万 | +18.49% | 9.71 | 0.71 |
| 11/07 | 1,489 | 1,525 | 1,471 | 1,510 | +1.21% | 84,100 | 435億8231万 | +20.22% | 9.73 | 0.71 |
| 11/04 | 1,464 | 1,494 | 1,420 | 1,492 | +1.22% | 106,400 | 430億6278万 | +20.32% | 9.62 | 0.7 |
