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 | 10/1, 株式併合 10→1 |
2017 |
03/31 | 3,600 | 3,600 | 3,510 | 3,510 | -1.4% | 1,608,000 | 5429億2663万 | +0.17% | 103.3 | 1.7 |
03/30 | 3,590 | 3,620 | 3,530 | 3,560 | -0.84% | 1,422,500 | 5506億6063万 | +1.66% | 104.77 | 1.73 |
03/29 | 3,460 | 3,590 | 3,460 | 3,590 | +4.97% | 1,823,500 | 5553億103万 | +2.63% | 105.66 | 1.74 |
03/28 | 3,440 | 3,450 | 3,400 | 3,420 | 0% | 852,700 | 5290億544万 | -2.01% | 100.65 | 1.66 |
03/27 | 3,440 | 3,440 | 3,380 | 3,420 | -1.44% | 943,600 | 5290億544万 | -1.98% | 100.65 | 1.66 |
03/24 | 3,460 | 3,530 | 3,440 | 3,470 | 0% | 1,142,200 | 5367億3944万 | -0.46% | 102.13 | 1.68 |
03/23 | 3,500 | 3,510 | 3,440 | 3,470 | -0.29% | 962,000 | 5367億3944万 | -0.34% | 102.13 | 1.68 |
03/22 | 3,490 | 3,520 | 3,460 | 3,480 | -2.79% | 1,266,800 | 5382億8624万 | 0% | 102.42 | 1.69 |
03/21 | 3,490 | 3,600 | 3,460 | 3,580 | +1.42% | 1,571,600 | 5537億5423万 | +2.99% | 105.36 | 1.74 |
03/17 | 3,440 | 3,560 | 3,440 | 3,530 | +0.86% | 2,137,600 | 5460億2023万 | +1.79% | 103.89 | 1.71 |
03/16 | 3,440 | 3,520 | 3,420 | 3,500 | +0.86% | 1,138,200 | 5413億7983万 | +1.16% | 103.01 | 1.7 |
03/15 | 3,490 | 3,500 | 3,440 | 3,470 | -0.86% | 938,700 | 5367億3944万 | +0.61% | 102.13 | 1.68 |
03/14 | 3,520 | 3,550 | 3,480 | 3,500 | -1.69% | 1,071,000 | 5413億7983万 | +1.74% | 103.01 | 1.7 |
03/13 | 3,600 | 3,610 | 3,540 | 3,560 | -0.28% | 1,301,000 | 5506億6063万 | +3.82% | 104.77 | 1.73 |
03/10 | 3,560 | 3,580 | 3,530 | 3,570 | +0.56% | 1,340,500 | 5522億743万 | +4.69% | 105.07 | 1.73 |
03/09 | 3,520 | 3,550 | 3,500 | 3,550 | +1.43% | 1,022,800 | 5491億1383万 | +4.72% | 104.48 | 1.72 |
03/08 | 3,510 | 3,530 | 3,450 | 3,500 | +0.29% | 1,674,800 | 5413億7983万 | +3.77% | 103.01 | 1.7 |
03/07 | 3,500 | 3,520 | 3,470 | 3,490 | -0.29% | 1,022,200 | 5398億3304万 | +4.02% | 102.71 | 1.69 |
03/06 | 3,470 | 3,540 | 3,470 | 3,500 | -0.85% | 866,300 | 5413億7983万 | +4.88% | 103.01 | 1.7 |
03/03 | 3,520 | 3,550 | 3,490 | 3,530 | -0.56% | 1,349,600 | 5460億2023万 | +6.26% | 103.89 | 1.71 |
03/02 | 3,600 | 3,620 | 3,520 | 3,550 | 0% | 1,579,000 | 5491億1383万 | +7.35% | 104.48 | 1.72 |
03/01 | 3,540 | 3,570 | 3,490 | 3,550 | +1.43% | 2,144,400 | 5491億1383万 | +7.9% | 104.48 | 1.72 |
02/28 | 3,480 | 3,610 | 3,480 | 3,500 | +3.55% | 3,641,900 | 5413億7983万 | +6.9% | 103.01 | 1.7 |
02/27 | 3,410 | 3,440 | 3,350 | 3,380 | -1.46% | 1,554,000 | 5228億1824万 | +3.74% | 99.48 | 1.64 |
02/24 | 3,450 | 3,480 | 3,420 | 3,430 | -0.87% | 1,415,900 | 5305億5224万 | +5.77% | 100.95 | 1.66 |
02/23 | 3,440 | 3,490 | 3,420 | 3,460 | +0.58% | 1,664,000 | 5351億9264万 | +7.15% | 101.83 | 1.68 |
02/22 | 3,410 | 3,450 | 3,360 | 3,440 | +0.88% | 1,208,600 | 5320億9904万 | +7.1% | 101.24 | 1.67 |
02/21 | 3,390 | 3,430 | 3,380 | 3,410 | +0.59% | 827,700 | 5274億5864万 | +6.7% | 100.36 | 1.66 |
02/20 | 3,340 | 3,400 | 3,330 | 3,390 | +1.5% | 1,028,600 | 5243億6504万 | +6.67% | 99.77 | 1.65 |
02/17 | 3,320 | 3,350 | 3,280 | 3,340 | -0.89% | 1,545,000 | 5166億3104万 | +5.56% | 98.3 | 1.62 |
02/16 | 3,440 | 3,440 | 3,350 | 3,370 | -1.17% | 1,442,100 | 5212億7144万 | +6.88% | 99.18 | 1.64 |
02/15 | 3,440 | 3,470 | 3,390 | 3,410 | +0.89% | 1,660,800 | 5274億5864万 | +8.6% | 100.36 | 1.66 |
02/14 | 3,410 | 3,450 | 3,380 | 3,380 | -0.29% | 1,872,300 | 5228億1824万 | +8.06% | 99.48 | 1.64 |
02/13 | 3,380 | 3,400 | 3,340 | 3,390 | +1.8% | 1,147,200 | 5243億6504万 | +8.83% | 99.77 | 1.65 |
02/10 | 3,290 | 3,340 | 3,270 | 3,330 | +3.42% | 1,678,400 | 5150億8424万 | +7.35% | 98 | 1.62 |
02/09 | 3,200 | 3,240 | 3,150 | 3,220 | -1.23% | 905,100 | 4980億6945万 | +4.14% | 94.77 | 1.56 |
02/08 | 3,210 | 3,320 | 3,190 | 3,260 | +1.56% | 1,877,900 | 5042億5665万 | +5.57% | 95.94 | 1.58 |
02/07 | 3,110 | 3,240 | 3,080 | 3,210 | +4.22% | 2,847,400 | 4965億2265万 | +4.22% | 94.47 | 1.56 |
02/06 | 3,120 | 3,120 | 3,040 | 3,080 | 0% | 1,219,000 | 4764億1425万 | +0.2% | 90.65 | 1.49 |
02/03 | 3,110 | 3,140 | 3,030 | 3,080 | -1.28% | 1,484,000 | 4764億1425万 | +0.26% | 90.65 | 1.49 |
02/02 | 3,130 | 3,240 | 3,110 | 3,120 | +2.3% | 3,122,400 | 4826億145万 | +1.56% | 91.82 | 1.51 |
02/01 | 3,010 | 3,130 | 3,000 | 3,050 | 0% | 2,118,600 | 4717億7386万 | -0.72% | 89.76 | 1.48 |
01/31 | 3,060 | 3,100 | 3,040 | 3,050 | -2.24% | 1,028,200 | 4717億7386万 | -0.85% | 89.76 | 1.48 |
01/30 | 3,160 | 3,190 | 3,110 | 3,120 | -0.95% | 939,500 | 4826億145万 | +1.27% | 91.82 | 1.51 |
01/27 | 3,150 | 3,180 | 3,140 | 3,150 | +0.64% | 1,235,400 | 4872億4185万 | +2.07% | 92.71 | 1.53 |
01/26 | 3,190 | 3,190 | 3,100 | 3,130 | -0.95% | 1,875,400 | 4841億4825万 | +1.33% | 92.12 | 1.52 |
01/25 | 3,150 | 3,180 | 3,130 | 3,160 | +2.6% | 1,487,800 | 4887億8865万 | +2.07% | 93 | 1.53 |
01/24 | 3,010 | 3,130 | 3,010 | 3,080 | +1.99% | 2,964,600 | 4764億1425万 | -0.71% | 90.65 | 1.49 |
01/23 | 3,050 | 3,060 | 3,020 | 3,020 | -1.95% | 1,171,900 | 4671億3346万 | -3.11% | 88.88 | 1.47 |
01/20 | 3,040 | 3,100 | 3,040 | 3,080 | +1.65% | 1,550,100 | 4764億1425万 | -1.66% | 90.65 | 1.49 |
01/19 | 3,050 | 3,090 | 3,010 | 3,030 | 0% | 1,306,600 | 4686億8026万 | -3.78% | 89.18 | 1.47 |
01/18 | 2,950 | 3,030 | 2,940 | 3,030 | +1.68% | 1,345,800 | 4686億8026万 | -4.3% | 89.18 | 1.47 |
01/17 | 3,020 | 3,020 | 2,960 | 2,980 | -1.32% | 1,088,100 | 4609億4626万 | -6.41% | 87.7 | 1.45 |
01/16 | 3,060 | 3,060 | 3,000 | 3,020 | -1.63% | 1,122,900 | 4671億3346万 | -5.65% | 88.88 | 1.47 |
01/13 | 3,040 | 3,090 | 3,020 | 3,070 | +0.66% | 751,500 | 4748億6745万 | -4.48% | 90.35 | 1.49 |
01/12 | 3,090 | 3,100 | 3,030 | 3,050 | -2.24% | 1,455,400 | 4717億7386万 | -5.28% | 89.76 | 1.48 |
01/11 | 3,100 | 3,140 | 3,060 | 3,120 | +2.3% | 1,544,500 | 4826億145万 | -3.35% | 91.82 | 1.51 |
01/10 | 3,030 | 3,070 | 3,010 | 3,050 | -0.33% | 1,959,900 | 4717億7386万 | -5.63% | 89.76 | 1.48 |
01/06 | 3,040 | 3,060 | 3,010 | 3,060 | -0.65% | 1,270,900 | 4733億2065万 | -5.47% | 90.06 | 1.49 |
01/05 | 3,140 | 3,150 | 3,050 | 3,080 | -1.6% | 1,608,300 | 4764億1425万 | -5.06% | 90.65 | 1.49 |
01/04 | 3,090 | 3,150 | 3,060 | 3,130 | +2.96% | 1,926,900 | 4841億4825万 | -3.72% | 92.12 | 1.52 |
2016 |
12/30 | 3,020 | 3,060 | 3,010 | 3,040 | -0.65% | 1,164,900 | 4702億2706万 | -6.63% | 89.47 | 1.48 |
12/29 | 3,030 | 3,090 | 3,020 | 3,060 | +0.33% | 1,558,500 | 4733億2065万 | -6.25% | 90.05 | 1.49 |
12/28 | 3,090 | 3,100 | 3,040 | 3,050 | -0.33% | 974,900 | 4717億7386万 | -6.67% | 89.76 | 1.48 |
12/27 | 3,120 | 3,130 | 3,050 | 3,060 | -1.92% | 1,916,800 | 4733億2065万 | -6.51% | 90.05 | 1.49 |
12/26 | 3,160 | 3,210 | 3,120 | 3,120 | -0.95% | 668,200 | 4826億145万 | -4.79% | 91.82 | 1.51 |
12/22 | 3,160 | 3,160 | 3,110 | 3,150 | -0.94% | 1,090,300 | 4872億4185万 | -3.85% | 92.7 | 1.53 |
12/21 | 3,200 | 3,240 | 3,130 | 3,180 | -1.85% | 1,808,200 | 4918億8225万 | -2.87% | 93.59 | 1.54 |
12/20 | 3,270 | 3,280 | 3,220 | 3,240 | 0% | 1,498,600 | 5011億6305万 | -0.98% | 95.35 | 1.57 |
12/19 | 3,250 | 3,270 | 3,210 | 3,240 | -1.52% | 1,066,000 | 5011億6305万 | -0.83% | 95.35 | 1.57 |
12/16 | 3,320 | 3,330 | 3,250 | 3,290 | -0.9% | 1,928,000 | 5088億9704万 | +0.92% | 96.82 | 1.6 |
12/15 | 3,370 | 3,410 | 3,310 | 3,320 | -3.77% | 2,338,600 | 5135億3744万 | +2.15% | 97.71 | 1.61 |
12/14 | 3,410 | 3,480 | 3,370 | 3,450 | +1.17% | 1,636,200 | 5336億4584万 | +6.94% | 101.53 | 1.67 |
12/13 | 3,400 | 3,450 | 3,360 | 3,410 | -2.29% | 1,677,900 | 5274億5864万 | +6.53% | 100.35 | 1.66 |
12/12 | 3,530 | 3,560 | 3,430 | 3,490 | +0.58% | 1,967,400 | 5398億3304万 | +9.89% | 102.71 | 1.69 |
12/09 | 3,400 | 3,490 | 3,390 | 3,470 | 0% | 2,065,500 | 5367億3944万 | +10.26% | 102.12 | 1.68 |
12/08 | 3,480 | 3,520 | 3,450 | 3,470 | +1.76% | 1,844,800 | 5367億3944万 | +11.18% | 102.12 | 1.68 |
12/07 | 3,350 | 3,420 | 3,350 | 3,410 | +2.4% | 1,416,600 | 5274億5864万 | +10.14% | 100.35 | 1.66 |
12/06 | 3,260 | 3,330 | 3,250 | 3,330 | +3.1% | 1,803,200 | 5150億8424万 | +8.43% | 98 | 1.62 |
12/05 | 3,200 | 3,250 | 3,190 | 3,230 | -0.31% | 945,200 | 4996億1625万 | +5.94% | 95.06 | 1.57 |
12/02 | 3,250 | 3,260 | 3,220 | 3,240 | +0.31% | 1,021,500 | 5011億6305万 | +6.9% | 95.35 | 1.57 |
12/01 | 3,230 | 3,270 | 3,200 | 3,230 | +1.89% | 1,826,100 | 4996億1625万 | +7.38% | 95.06 | 1.57 |
11/30 | 3,190 | 3,220 | 3,140 | 3,170 | -1.86% | 1,806,900 | 4903億3545万 | +6.09% | 93.29 | 1.54 |
11/29 | 3,220 | 3,250 | 3,210 | 3,230 | -1.22% | 801,500 | 4996億1625万 | +8.32% | 95.06 | 1.57 |
11/28 | 3,270 | 3,270 | 3,210 | 3,270 | +0.31% | 1,042,700 | 5058億345万 | +10.06% | 96.23 | 1.59 |
11/25 | 3,240 | 3,350 | 3,220 | 3,260 | +0.93% | 2,114,900 | 5042億5665万 | +10.21% | 95.94 | 1.58 |
11/24 | 3,190 | 3,250 | 3,170 | 3,230 | +2.54% | 1,685,900 | 4996億1625万 | +9.64% | 95.06 | 1.57 |
11/22 | 3,150 | 3,170 | 3,130 | 3,150 | -0.94% | 844,400 | 4872億4185万 | +7.33% | 92.7 | 1.53 |
11/21 | 3,180 | 3,190 | 3,160 | 3,180 | +0.63% | 1,084,100 | 4918億8225万 | +8.64% | 93.59 | 1.54 |
11/18 | 3,150 | 3,160 | 3,120 | 3,160 | +1.61% | 1,224,100 | 4887億8865万 | +8.33% | 93 | 1.53 |
11/17 | 3,060 | 3,120 | 3,050 | 3,110 | +0.32% | 875,800 | 4810億5465万 | +6.98% | 91.53 | 1.51 |
11/16 | 3,160 | 3,200 | 3,090 | 3,100 | -0.64% | 1,990,300 | 4795億785万 | +6.93% | 91.23 | 1.5 |
11/15 | 3,120 | 3,140 | 3,080 | 3,120 | +0.32% | 1,172,300 | 4826億145万 | +7.81% | 91.82 | 1.51 |
11/14 | 3,080 | 3,150 | 3,080 | 3,110 | +0.97% | 1,244,400 | 4810億5465万 | +7.69% | 91.53 | 1.51 |
11/11 | 3,080 | 3,150 | 3,070 | 3,080 | +1.99% | 2,106,000 | 4764億1425万 | +6.87% | 90.64 | 1.49 |
11/10 | 2,960 | 3,040 | 2,880 | 3,020 | +11.03% | 3,284,600 | 4671億3346万 | +5.04% | 88.88 | 1.47 |
11/09 | 2,850 | 2,910 | 2,660 | 2,720 | -4.23% | 3,586,300 | 4207億2947万 | -5.19% | 80.05 | 1.32 |
11/08 | 2,830 | 2,850 | 2,810 | 2,840 | +1.79% | 1,031,700 | 4392億9106万 | -1.11% | 83.58 | 1.38 |
11/07 | 2,790 | 2,840 | 2,780 | 2,790 | +1.45% | 1,303,700 | 4315億5707万 | -2.92% | 82.11 | 1.35 |
11/04 | 2,800 | 2,800 | 2,720 | 2,750 | -2.83% | 1,396,400 | 4253億6987万 | -4.58% | 80.93 | 1.33 |