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 | 848 | 855 | 835 | 842 | -0.71% | 1,719,100 | 1162億9307万 | -4.43% | 42.85 | 1.51 |
03/30 | 854 | 858 | 845 | 848 | -2.64% | 1,353,900 | 1171億2176万 | -3.75% | 43.16 | 1.52 |
03/29 | 881 | 888 | 867 | 871 | -1.14% | 846,400 | 1202億9842万 | -1.14% | 44.33 | 1.57 |
03/28 | 881 | 891 | 876 | 881 | +1.03% | 824,000 | 1216億7957万 | 0% | 44.84 | 1.58 |
03/27 | 889 | 889 | 865 | 872 | -2.68% | 1,290,000 | 1204億3653万 | -0.91% | 44.38 | 1.57 |
03/24 | 894 | 903 | 890 | 896 | +0.11% | 744,500 | 1237億5130万 | +1.82% | 45.6 | 1.61 |
03/23 | 898 | 900 | 886 | 895 | +1.24% | 1,435,400 | 1236億1318万 | +1.82% | 45.55 | 1.61 |
03/22 | 890 | 890 | 877 | 884 | -2.64% | 1,399,800 | 1220億9391万 | +0.57% | 44.99 | 1.59 |
03/21 | 916 | 918 | 902 | 908 | -1.41% | 1,295,800 | 1254億868万 | +3.42% | 46.21 | 1.63 |
03/17 | 914 | 932 | 911 | 921 | +0.88% | 1,964,800 | 1272億418万 | +5.02% | 46.87 | 1.66 |
03/16 | 901 | 915 | 896 | 913 | +1.11% | 996,400 | 1260億9926万 | +4.46% | 46.47 | 1.64 |
03/15 | 913 | 918 | 901 | 903 | -1.31% | 1,244,800 | 1247億1811万 | +3.67% | 45.96 | 1.62 |
03/14 | 889 | 918 | 887 | 915 | +3.04% | 2,131,400 | 1263億7549万 | +5.41% | 46.57 | 1.64 |
03/13 | 896 | 897 | 886 | 888 | -0.56% | 896,200 | 1226億4638万 | +2.78% | 45.19 | 1.6 |
03/10 | 895 | 898 | 890 | 893 | +0.9% | 1,361,500 | 1233億3695万 | +3.6% | 45.45 | 1.6 |
03/09 | 879 | 894 | 879 | 885 | +0.91% | 1,096,000 | 1222億3203万 | +3.03% | 45.04 | 1.59 |
03/08 | 875 | 888 | 873 | 877 | +0.69% | 1,209,800 | 1211億2711万 | +2.45% | 44.63 | 1.58 |
03/07 | 866 | 874 | 865 | 871 | +0.46% | 1,015,800 | 1202億9842万 | +1.99% | 44.33 | 1.57 |
03/06 | 875 | 875 | 861 | 867 | -1.14% | 1,063,000 | 1197億4595万 | +2% | 44.12 | 1.56 |
03/03 | 888 | 889 | 873 | 877 | -0.68% | 1,429,400 | 1211億2711万 | +3.91% | 44.63 | 1.58 |
03/02 | 894 | 894 | 876 | 883 | 0% | 2,004,200 | 1219億5580万 | +5.5% | 44.94 | 1.59 |
03/01 | 877 | 891 | 874 | 883 | +2.08% | 2,956,900 | 1219億5580万 | +6.39% | 44.94 | 1.59 |
02/28 | 850 | 879 | 849 | 865 | +2.49% | 2,364,000 | 1194億6972万 | +5.1% | 44.02 | 1.55 |
02/27 | 846 | 850 | 832 | 844 | +0.48% | 1,238,400 | 1165億6930万 | +3.43% | 42.95 | 1.52 |
02/24 | 848 | 852 | 831 | 840 | 0% | 1,481,700 | 1160億1684万 | +3.58% | 42.75 | 1.51 |
02/23 | 854 | 855 | 827 | 840 | -1.75% | 1,770,800 | 1160億1684万 | +4.35% | 42.75 | 1.51 |
02/22 | 863 | 864 | 853 | 855 | -1.27% | 1,078,700 | 1180億8857万 | +7.01% | 43.51 | 1.54 |
02/21 | 877 | 878 | 863 | 866 | -0.46% | 792,900 | 1196億784万 | +9.34% | 44.07 | 1.56 |
02/20 | 855 | 874 | 847 | 870 | +1.28% | 1,506,600 | 1201億6030万 | +10.69% | 44.28 | 1.56 |
02/17 | 870 | 870 | 857 | 859 | -2.83% | 1,976,300 | 1186億4103万 | +10.13% | 43.72 | 1.54 |
02/16 | 877 | 888 | 874 | 884 | +0.8% | 2,130,200 | 1220億9391万 | +14.21% | 44.99 | 1.59 |
02/15 | 872 | 884 | 870 | 877 | +1.74% | 1,778,700 | 1211億2711万 | +14.49% | 44.63 | 1.58 |
02/14 | 891 | 892 | 860 | 862 | -3.36% | 2,953,100 | 1190億5538万 | +13.72% | 43.87 | 1.55 |
02/13 | 868 | 898 | 865 | 892 | +5.44% | 2,836,500 | 1231億9884万 | +18.77% | 45.4 | 1.6 |
02/10 | 845 | 867 | 839 | 846 | +1.68% | 2,041,300 | 1168億4553万 | +13.86% | 43.06 | 1.52 |
02/09 | 838 | 845 | 828 | 832 | -0.95% | 1,138,100 | 1149億1192万 | +13.2% | 42.34 | 1.5 |
02/08 | 815 | 845 | 813 | 840 | +3.7% | 1,895,500 | 1160億1684万 | +15.38% | 42.75 | 1.51 |
02/07 | 816 | 817 | 796 | 810 | -1.22% | 1,472,700 | 1118億7338万 | +12.66% | 41.22 | 1.46 |
02/06 | 830 | 831 | 813 | 820 | -1.44% | 1,741,100 | 1132億5454万 | +15.17% | 41.73 | 1.47 |
02/03 | 817 | 837 | 814 | 832 | +1.71% | 2,188,300 | 1149億1192万 | +18.01% | 42.34 | 1.5 |
02/02 | 812 | 823 | 794 | 818 | +0.86% | 2,715,200 | 1129億7831万 | +17.36% | 41.63 | 1.47 |
02/01 | 772 | 825 | 772 | 811 | +3.97% | 5,087,800 | 1120億1150万 | +17.71% | 41.27 | 1.46 |
01/31 | 751 | 793 | 749 | 780 | +9.09% | 6,844,700 | 1077億2992万 | +14.2% | 39.7 | 1.4 |
01/30 | 720 | 727 | 712 | 715 | +0.28% | 1,487,400 | 987億5243万 | +5.61% | 36.39 | 1.29 |
01/27 | 700 | 715 | 699 | 713 | +2.3% | 1,418,000 | 984億7620万 | +5.79% | 36.29 | 1.28 |
01/26 | 714 | 714 | 693 | 697 | -1.83% | 1,903,500 | 962億6635万 | +3.87% | 35.47 | 1.25 |
01/25 | 707 | 711 | 698 | 710 | +1.87% | 1,306,200 | 980億6185万 | +6.13% | 36.13 | 1.28 |
01/24 | 697 | 708 | 696 | 697 | -0.14% | 1,035,400 | 962億6635万 | +4.65% | 35.47 | 1.25 |
01/23 | 690 | 704 | 687 | 698 | +0.87% | 857,500 | 964億447万 | +5.12% | 35.52 | 1.25 |
01/20 | 693 | 701 | 689 | 692 | -0.57% | 1,306,300 | 955億7578万 | +4.53% | 35.22 | 1.24 |
01/19 | 698 | 711 | 696 | 696 | +0.29% | 1,117,200 | 961億2824万 | +5.61% | 35.42 | 1.25 |
01/18 | 703 | 703 | 685 | 694 | -1.98% | 1,534,100 | 958億5201万 | +5.63% | 35.32 | 1.25 |
01/17 | 706 | 717 | 699 | 708 | +0.14% | 1,262,700 | 977億8562万 | +8.26% | 36.03 | 1.27 |
01/16 | 720 | 724 | 701 | 707 | -1.12% | 1,454,100 | 976億4751万 | +8.94% | 35.98 | 1.27 |
01/13 | 688 | 716 | 687 | 715 | +4.38% | 2,379,100 | 987億5243万 | +11.02% | 36.39 | 1.29 |
01/12 | 685 | 694 | 680 | 685 | +0.29% | 1,066,900 | 946億897万 | +7.2% | 34.86 | 1.23 |
01/11 | 690 | 691 | 675 | 683 | +0.44% | 913,000 | 943億3274万 | +7.73% | 34.76 | 1.23 |
01/10 | 680 | 693 | 664 | 680 | -1.31% | 2,315,000 | 939億1839万 | +7.94% | 34.61 | 1.22 |
01/06 | 695 | 741 | 682 | 689 | +5.19% | 6,820,600 | 951億6143万 | +10.06% | 35.07 | 1.24 |
01/05 | 650 | 658 | 646 | 655 | +0.77% | 684,500 | 904億6551万 | +5.31% | 33.33 | 1.18 |
01/04 | 639 | 653 | 638 | 650 | +3.17% | 958,900 | 897億7494万 | +5.01% | 33.08 | 1.17 |
2016 |
12/30 | 626 | 634 | 622 | 630 | +0.32% | 555,000 | 870億1263万 | +2.27% | 32.06 | 1.13 |
12/29 | 631 | 635 | 624 | 628 | -1.72% | 881,500 | 867億3640万 | +2.45% | 31.96 | 1.13 |
12/28 | 637 | 642 | 634 | 639 | +1.27% | 530,000 | 882億5567万 | +4.58% | 32.52 | 1.15 |
12/27 | 627 | 636 | 625 | 631 | -0.16% | 652,400 | 871億5075万 | +3.78% | 32.11 | 1.13 |
12/26 | 639 | 641 | 632 | 632 | -1.4% | 455,500 | 872億8886万 | +4.29% | 32.16 | 1.14 |
12/22 | 639 | 642 | 637 | 641 | +0.31% | 440,500 | 885億3190万 | +6.3% | 32.62 | 1.15 |
12/21 | 645 | 650 | 638 | 639 | -0.78% | 555,900 | 882億5567万 | +6.5% | 32.52 | 1.15 |
12/20 | 637 | 646 | 637 | 644 | +1.1% | 746,200 | 889億4624万 | +7.69% | 32.77 | 1.16 |
12/19 | 640 | 643 | 634 | 637 | -1.55% | 524,400 | 879億7944万 | +7.24% | 32.42 | 1.14 |
12/16 | 646 | 649 | 644 | 647 | +0.78% | 889,500 | 893億6059万 | +9.48% | 32.93 | 1.16 |
12/15 | 645 | 649 | 635 | 642 | +0.31% | 1,062,500 | 886億7001万 | +9.37% | 32.67 | 1.15 |
12/14 | 640 | 647 | 638 | 640 | +0.47% | 959,700 | 883億9378万 | +9.97% | 32.57 | 1.15 |
12/13 | 625 | 638 | 620 | 637 | +0.31% | 930,600 | 879億7944万 | +10.02% | 32.42 | 1.14 |
12/12 | 632 | 639 | 628 | 635 | +1.11% | 1,573,100 | 877億321万 | +10.43% | 32.32 | 1.14 |
12/09 | 618 | 630 | 616 | 628 | +1.95% | 1,232,700 | 867億3640万 | +9.98% | 31.96 | 1.13 |
12/08 | 609 | 620 | 603 | 616 | +2.84% | 1,465,600 | 850億7902万 | +8.45% | 31.35 | 1.11 |
12/07 | 583 | 601 | 581 | 599 | +2.92% | 1,533,700 | 827億3106万 | +6.02% | 30.48 | 1.08 |
12/06 | 581 | 586 | 579 | 582 | +0.17% | 840,100 | 803億8310万 | +3.19% | 29.62 | 1.05 |
12/05 | 578 | 582 | 575 | 581 | +0.87% | 952,500 | 802億4498万 | +3.2% | 29.57 | 1.04 |
12/02 | 577 | 581 | 575 | 576 | -0.17% | 694,600 | 795億5440万 | +2.13% | 29.31 | 1.04 |
12/01 | 586 | 588 | 575 | 577 | -0.35% | 1,147,100 | 796億9252万 | +2.12% | 29.37 | 1.04 |
11/30 | 577 | 581 | 574 | 579 | +0.17% | 478,900 | 799億6875万 | +2.3% | 29.47 | 1.04 |
11/29 | 581 | 582 | 576 | 578 | -1.03% | 588,100 | 798億3063万 | +1.94% | 29.42 | 1.04 |
11/28 | 575 | 584 | 574 | 584 | +2.1% | 1,022,800 | 806億5933万 | +2.64% | 29.72 | 1.05 |
11/25 | 572 | 583 | 570 | 572 | +0.18% | 967,400 | 790億194万 | +0.35% | 29.11 | 1.03 |
11/24 | 563 | 571 | 563 | 571 | +1.42% | 572,700 | 788億6383万 | -0.17% | 29.06 | 1.03 |
11/22 | 568 | 569 | 559 | 563 | -0.88% | 858,400 | 777億5891万 | -1.75% | 28.65 | 1.01 |
11/21 | 572 | 575 | 566 | 568 | -0.35% | 970,300 | 784億4948万 | -1.22% | 28.91 | 1.02 |
11/18 | 576 | 576 | 565 | 570 | -0.7% | 1,173,500 | 787億2571万 | -1.04% | 29.01 | 1.02 |
11/17 | 569 | 575 | 565 | 574 | +0.17% | 825,000 | 792億7817万 | -0.52% | 29.21 | 1.03 |
11/16 | 566 | 573 | 562 | 573 | +1.24% | 1,140,400 | 791億4006万 | -0.87% | 29.16 | 1.03 |
11/15 | 560 | 566 | 558 | 566 | +1.43% | 1,063,800 | 781億7325万 | -2.25% | 28.81 | 1.02 |
11/14 | 554 | 559 | 551 | 558 | +1.45% | 983,500 | 770億6833万 | -3.96% | 28.4 | 1 |
11/11 | 553 | 557 | 546 | 550 | +0.36% | 1,300,500 | 759億6341万 | -5.5% | 27.99 | 0.99 |
11/10 | 550 | 557 | 547 | 548 | +3.2% | 1,650,800 | 756億8718万 | -6.16% | 27.89 | 0.98 |
11/09 | 558 | 563 | 528 | 531 | -3.98% | 2,185,700 | 733億3922万 | -9.23% | 27.02 | 0.95 |
11/08 | 553 | 559 | 551 | 553 | +1.28% | 921,200 | 763億7775万 | -5.79% | 28.14 | 0.99 |
11/07 | 550 | 552 | 543 | 546 | +0.74% | 645,700 | 754億1095万 | -7.14% | 27.79 | 0.98 |
11/04 | 538 | 542 | 534 | 542 | -0.18% | 975,500 | 748億5848万 | -7.98% | 27.58 | 0.97 |