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 | 855 | 857 | 816 | 817 | -3.31% | 98,600 | 169億5920万 | -2.16% | 26.24 | 0.64 |
| 03/30 | 820 | 875 | 820 | 845 | +2.67% | 196,900 | 175億4042万 | +1.08% | 27.14 | 0.66 |
| 03/29 | 827 | 931 | 814 | 823 | -0.48% | 268,000 | 170億8375万 | -1.67% | 26.44 | 0.64 |
| 03/28 | 822 | 827 | 816 | 827 | +1.6% | 41,800 | 171億6678万 | -1.31% | 26.56 | 0.64 |
| 03/27 | 820 | 820 | 810 | 814 | -0.25% | 54,600 | 168億9693万 | -2.86% | 26.15 | 0.63 |
| 03/24 | 816 | 819 | 812 | 816 | 0% | 71,600 | 169億3845万 | -2.86% | 26.21 | 0.63 |
| 03/23 | 820 | 821 | 815 | 816 | -0.49% | 44,300 | 169億3845万 | -2.97% | 26.21 | 0.63 |
| 03/22 | 823 | 826 | 820 | 820 | -1.32% | 68,300 | 170億2148万 | -2.73% | 26.34 | 0.64 |
| 03/21 | 826 | 839 | 826 | 831 | +0.73% | 41,600 | 172億4981万 | -1.54% | 26.69 | 0.65 |
| 03/17 | 846 | 847 | 822 | 825 | -3.4% | 113,300 | 171億2527万 | -2.37% | 26.5 | 0.64 |
| 03/16 | 854 | 860 | 846 | 854 | -0.7% | 19,100 | 177億2725万 | +0.95% | 27.43 | 0.66 |
| 03/15 | 863 | 863 | 854 | 860 | -0.69% | 22,000 | 178億5179万 | +1.78% | 27.62 | 0.67 |
| 03/14 | 862 | 866 | 856 | 866 | +0.12% | 25,300 | 179億7634万 | +2.49% | 27.82 | 0.67 |
| 03/13 | 862 | 867 | 848 | 865 | +1.76% | 60,500 | 179億5558万 | +2.49% | 27.78 | 0.67 |
| 03/10 | 837 | 851 | 832 | 850 | +2.66% | 79,800 | 176億4421万 | +0.59% | 27.3 | 0.66 |
| 03/09 | 826 | 831 | 825 | 828 | +0.36% | 29,200 | 171億8754万 | -2.13% | 26.6 | 0.64 |
| 03/08 | 827 | 830 | 823 | 825 | -0.24% | 28,400 | 171億2527万 | -2.71% | 26.5 | 0.64 |
| 03/07 | 832 | 834 | 826 | 827 | -0.48% | 31,600 | 171億6678万 | -2.82% | 26.56 | 0.64 |
| 03/06 | 840 | 840 | 830 | 831 | -1.07% | 47,400 | 172億4981万 | -2.58% | 26.69 | 0.65 |
| 03/03 | 840 | 842 | 839 | 840 | +0.12% | 61,000 | 174億3664万 | -1.87% | 26.98 | 0.65 |
| 03/02 | 844 | 846 | 833 | 839 | +0.36% | 38,100 | 174億1588万 | -2.33% | 26.95 | 0.65 |
| 03/01 | 833 | 838 | 830 | 836 | +0.6% | 45,600 | 173億5360万 | -3.02% | 26.85 | 0.65 |
| 02/28 | 835 | 839 | 830 | 831 | -0.48% | 62,900 | 172億4981万 | -3.71% | 26.69 | 0.65 |
| 02/27 | 840 | 840 | 830 | 835 | -1.3% | 49,800 | 173億3285万 | -3.47% | 26.82 | 0.65 |
| 02/24 | 851 | 851 | 843 | 846 | -1.17% | 36,200 | 175億6118万 | -2.31% | 27.17 | 0.66 |
| 02/23 | 853 | 860 | 848 | 856 | +0.47% | 43,500 | 177億6876万 | -1.38% | 27.5 | 0.67 |
| 02/22 | 854 | 855 | 843 | 852 | -0.12% | 28,900 | 176億8573万 | -1.96% | 27.37 | 0.66 |
| 02/21 | 845 | 858 | 843 | 853 | +0.83% | 32,800 | 177億649万 | -1.95% | 27.4 | 0.66 |
| 02/20 | 846 | 846 | 836 | 846 | -0.24% | 30,700 | 175億6118万 | -2.76% | 27.17 | 0.66 |
| 02/17 | 848 | 854 | 845 | 848 | -0.12% | 34,000 | 176億270万 | -2.75% | 27.24 | 0.66 |
| 02/16 | 859 | 859 | 847 | 849 | -1.05% | 21,200 | 176億2346万 | -2.86% | 27.27 | 0.66 |
| 02/15 | 856 | 864 | 852 | 858 | +1.9% | 29,400 | 178億1028万 | -2.05% | 27.56 | 0.67 |
| 02/14 | 860 | 868 | 842 | 842 | -1.98% | 45,700 | 174億7815万 | -4.1% | 27.05 | 0.65 |
| 02/13 | 857 | 878 | 846 | 859 | +1.54% | 60,300 | 178億3104万 | -2.5% | 27.59 | 0.67 |
| 02/10 | 848 | 852 | 840 | 846 | +1.2% | 39,000 | 175億6118万 | -4.19% | 27.17 | 0.66 |
| 02/09 | 850 | 850 | 836 | 836 | -1.88% | 62,100 | 173億5360万 | -5.64% | 26.85 | 0.65 |
| 02/08 | 849 | 860 | 842 | 852 | +0.71% | 57,600 | 176億8573万 | -4.16% | 27.37 | 0.66 |
| 02/07 | 871 | 876 | 845 | 846 | -6.21% | 182,400 | 175億6118万 | -5.05% | 27.17 | 0.66 |
| 02/06 | 892 | 905 | 880 | 902 | +2.85% | 44,300 | 187億2363万 | +1.12% | 28.97 | 0.7 |
| 02/03 | 877 | 889 | 877 | 877 | 0% | 34,800 | 182億468万 | -1.68% | 28.17 | 0.68 |
| 02/02 | 892 | 895 | 875 | 877 | -0.68% | 32,700 | 182億468万 | -1.68% | 28.17 | 0.68 |
| 02/01 | 880 | 890 | 876 | 883 | -1.01% | 41,000 | 183億2923万 | -1.01% | 28.36 | 0.69 |
| 01/31 | 900 | 903 | 892 | 892 | -1.55% | 22,100 | 185億1605万 | -0.11% | 28.65 | 0.69 |
| 01/30 | 903 | 915 | 902 | 906 | +0.33% | 33,700 | 188億666万 | +1.34% | 29.1 | 0.7 |
| 01/27 | 920 | 920 | 901 | 903 | -1.31% | 34,900 | 187億4438万 | +1.01% | 29 | 0.7 |
| 01/26 | 889 | 920 | 880 | 915 | +4.57% | 73,900 | 189億9348万 | +2.35% | 29.39 | 0.71 |
| 01/25 | 875 | 877 | 872 | 875 | +0.92% | 36,500 | 181億6316万 | -2.13% | 28.11 | 0.68 |
| 01/24 | 872 | 872 | 859 | 867 | -0.91% | 24,600 | 179億9710万 | -3.24% | 27.85 | 0.67 |
| 01/23 | 872 | 883 | 872 | 875 | -0.68% | 21,000 | 181億6316万 | -2.45% | 28.11 | 0.68 |
| 01/20 | 878 | 888 | 875 | 881 | -0.34% | 30,400 | 182億8771万 | -2% | 28.3 | 0.69 |
| 01/19 | 875 | 889 | 874 | 884 | +1.84% | 17,400 | 183億4998万 | -1.78% | 28.39 | 0.69 |
| 01/18 | 865 | 869 | 857 | 868 | -0.46% | 20,800 | 180億1786万 | -3.66% | 27.88 | 0.68 |
| 01/17 | 890 | 890 | 871 | 872 | -2.68% | 23,100 | 181億89万 | -3.43% | 28.01 | 0.68 |
| 01/16 | 897 | 900 | 893 | 896 | -0.44% | 15,100 | 185億9908万 | -0.99% | 28.78 | 0.7 |
| 01/13 | 890 | 908 | 889 | 900 | +0.56% | 25,800 | 186億8211万 | -0.44% | 28.91 | 0.7 |
| 01/12 | 905 | 906 | 894 | 895 | -1.43% | 21,800 | 185億7832万 | -0.78% | 28.75 | 0.7 |
| 01/11 | 911 | 919 | 901 | 908 | -0.44% | 27,700 | 188億4817万 | +0.78% | 29.17 | 0.71 |
| 01/10 | 911 | 920 | 906 | 912 | -0.55% | 33,600 | 189億3120万 | +1.45% | 29.29 | 0.71 |
| 01/06 | 909 | 920 | 909 | 917 | +0.44% | 42,500 | 190億3499万 | +2.34% | 29.45 | 0.71 |
| 01/05 | 918 | 919 | 908 | 913 | -0.22% | 41,400 | 189億5196万 | +2.24% | 29.33 | 0.71 |
| 01/04 | 899 | 915 | 896 | 915 | +2.81% | 82,200 | 189億9348万 | +2.81% | 29.39 | 0.71 |
| 2016 |
| 12/30 | 886 | 895 | 876 | 890 | +0.45% | 29,400 | 184億7453万 | +0.34% | 28.59 | 0.69 |
| 12/29 | 887 | 891 | 873 | 886 | -0.89% | 47,600 | 183億9150万 | +0.11% | 28.46 | 0.69 |
| 12/28 | 877 | 895 | 876 | 894 | +2.52% | 16,100 | 185億5756万 | +1.25% | 28.72 | 0.7 |
| 12/27 | 884 | 887 | 868 | 872 | -2.13% | 43,900 | 181億89万 | -1.02% | 28.01 | 0.68 |
| 12/26 | 911 | 911 | 884 | 891 | -2.09% | 48,400 | 184億9529万 | +1.25% | 28.62 | 0.69 |
| 12/22 | 903 | 914 | 900 | 910 | +0.33% | 27,100 | 188億8969万 | +3.76% | 29.23 | 0.71 |
| 12/21 | 906 | 914 | 900 | 907 | +0.11% | 36,300 | 188億2741万 | +3.78% | 29.13 | 0.71 |
| 12/20 | 902 | 910 | 900 | 906 | +0.55% | 37,500 | 188億666万 | +4.02% | 29.1 | 0.7 |
| 12/19 | 916 | 917 | 892 | 901 | -1.53% | 40,100 | 187億287万 | +3.8% | 28.94 | 0.7 |
| 12/16 | 913 | 918 | 911 | 915 | +0.22% | 31,800 | 189億9348万 | +5.9% | 29.39 | 0.71 |
| 12/15 | 912 | 918 | 906 | 913 | +0.44% | 36,900 | 189億5196万 | +6.16% | 29.33 | 0.71 |
| 12/14 | 916 | 920 | 903 | 909 | -0.55% | 28,600 | 188億6893万 | +6.44% | 29.2 | 0.71 |
| 12/13 | 903 | 919 | 899 | 914 | +0.33% | 34,700 | 189億7272万 | +7.53% | 29.36 | 0.71 |
| 12/12 | 919 | 920 | 903 | 911 | -0.11% | 57,300 | 189億1045万 | +7.56% | 29.26 | 0.71 |
| 12/09 | 900 | 912 | 898 | 912 | 0% | 63,800 | 189億3120万 | +8.19% | 29.29 | 0.71 |
| 12/08 | 920 | 920 | 896 | 912 | -0.55% | 54,500 | 189億3120万 | +8.57% | 29.29 | 0.71 |
| 12/07 | 875 | 922 | 871 | 917 | +5.16% | 188,000 | 190億3499万 | +9.56% | 29.45 | 0.71 |
| 12/06 | 871 | 877 | 854 | 872 | +0.58% | 78,500 | 181億89万 | +4.43% | 28.01 | 0.68 |
| 12/05 | 860 | 870 | 848 | 867 | +0.46% | 45,400 | 179億9710万 | +3.96% | 27.85 | 0.67 |
| 12/02 | 847 | 870 | 847 | 863 | +1.53% | 60,900 | 179億1407万 | +3.6% | 27.72 | 0.67 |
| 12/01 | 843 | 873 | 841 | 850 | +1.31% | 80,100 | 176億4421万 | +2.16% | 27.3 | 0.66 |
| 11/30 | 843 | 843 | 830 | 839 | 0% | 27,900 | 174億1588万 | +0.72% | 26.95 | 0.65 |
| 11/29 | 839 | 841 | 836 | 839 | -0.24% | 19,000 | 174億1588万 | +0.72% | 26.95 | 0.65 |
| 11/28 | 839 | 844 | 834 | 841 | +0.36% | 21,900 | 174億5739万 | +0.96% | 27.01 | 0.65 |
| 11/25 | 836 | 841 | 835 | 838 | 0% | 31,700 | 173億9512万 | +0.6% | 26.92 | 0.65 |
| 11/24 | 846 | 847 | 830 | 838 | -0.24% | 21,500 | 173億9512万 | +0.6% | 26.92 | 0.65 |
| 11/22 | 846 | 846 | 837 | 840 | -0.36% | 14,000 | 174億3664万 | +0.84% | 26.98 | 0.65 |
| 11/21 | 840 | 847 | 839 | 843 | +0.36% | 14,700 | 174億9891万 | +1.2% | 27.08 | 0.66 |
| 11/18 | 842 | 847 | 831 | 840 | +0.6% | 38,800 | 174億3664万 | +0.96% | 26.98 | 0.65 |
| 11/17 | 827 | 839 | 827 | 835 | +0.24% | 23,800 | 173億3285万 | +0.36% | 26.82 | 0.65 |
| 11/16 | 827 | 833 | 824 | 833 | +1.71% | 42,100 | 172億9133万 | +0.12% | 26.76 | 0.65 |
| 11/15 | 825 | 832 | 811 | 819 | -1.09% | 23,500 | 170億72万 | -1.68% | 26.31 | 0.64 |
| 11/14 | 808 | 836 | 805 | 828 | +2.6% | 79,500 | 171億8754万 | -0.72% | 26.6 | 0.64 |
| 11/11 | 823 | 825 | 803 | 807 | -1.1% | 34,000 | 167億5162万 | -3.24% | 25.92 | 0.63 |
| 11/10 | 790 | 818 | 790 | 816 | +6.11% | 31,100 | 169億3845万 | -2.28% | 26.21 | 0.63 |
| 11/09 | 818 | 820 | 760 | 769 | -5.76% | 53,900 | 159億6282万 | -8.01% | 24.7 | 0.6 |
| 11/08 | 827 | 827 | 814 | 816 | -1.45% | 27,800 | 169億3845万 | -2.51% | 26.21 | 0.63 |
| 11/07 | 829 | 831 | 824 | 828 | +1.72% | 20,500 | 171億8754万 | -1.08% | 26.6 | 0.64 |
| 11/04 | 821 | 827 | 814 | 814 | -2.4% | 29,800 | 168億9693万 | -2.75% | 26.15 | 0.63 |
