PER
2016/12/29～2017/05/26
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 |
| 05/26 | 1,404 | 1,422 | 1,392 | 1,396 | -0.57% | 81,800 | 551億5837万 | +0.14% | 6.95 | 0.88 |
| 05/25 | 1,429 | 1,429 | 1,404 | 1,404 | -1.4% | 76,200 | 554億7446万 | +1.08% | 6.99 | 0.88 |
| 05/24 | 1,425 | 1,438 | 1,407 | 1,424 | +1.57% | 126,800 | 562億6470万 | +2.89% | 7.09 | 0.9 |
| 05/23 | 1,420 | 1,425 | 1,398 | 1,402 | -1.96% | 109,500 | 553億9544万 | +1.74% | 6.98 | 0.88 |
| 05/22 | 1,424 | 1,436 | 1,409 | 1,430 | +0.42% | 83,000 | 565億177万 | +4.08% | 7.12 | 0.9 |
| 05/19 | 1,395 | 1,424 | 1,390 | 1,424 | +2.23% | 130,400 | 562億6470万 | +4.02% | 7.09 | 0.9 |
| 05/18 | 1,387 | 1,403 | 1,373 | 1,393 | -0.85% | 142,200 | 550億3983万 | +2.05% | 6.94 | 0.88 |
| 05/17 | 1,405 | 1,408 | 1,369 | 1,405 | -1.33% | 157,200 | 555億1397万 | +3.08% | 7 | 0.88 |
| 05/16 | 1,412 | 1,426 | 1,389 | 1,424 | +1.42% | 114,900 | 562億6470万 | +4.63% | 7.09 | 0.9 |
| 05/15 | 1,389 | 1,406 | 1,386 | 1,404 | +0.57% | 66,200 | 554億7446万 | +3.46% | 6.99 | 0.88 |
| 05/12 | 1,407 | 1,412 | 1,391 | 1,396 | -1.83% | 100,200 | 551億5837万 | +3.03% | 6.95 | 0.88 |
| 05/11 | 1,406 | 1,425 | 1,406 | 1,422 | +1.14% | 92,800 | 561億8567万 | +4.87% | 7.08 | 0.89 |
| 05/10 | 1,390 | 1,407 | 1,355 | 1,406 | -5% | 316,500 | 555億5348万 | +3.69% | 7 | 0.88 |
| 05/09 | 1,485 | 1,490 | 1,461 | 1,480 | -0.67% | 103,300 | 584億7735万 | +9.06% | 7.37 | 0.93 |
| 05/08 | 1,428 | 1,509 | 1,428 | 1,490 | +5.08% | 203,600 | 588億7247万 | +9.8% | 7.42 | 0.94 |
| 05/02 | 1,395 | 1,422 | 1,395 | 1,418 | +1.65% | 105,400 | 560億2763万 | +4.34% | 7.06 | 0.89 |
| 05/01 | 1,376 | 1,401 | 1,370 | 1,395 | +0.94% | 60,500 | 551億1886万 | +2.65% | 6.95 | 0.88 |
| 04/28 | 1,383 | 1,391 | 1,376 | 1,382 | +0.22% | 59,500 | 546億520万 | +1.62% | 6.88 | 0.87 |
| 04/27 | 1,374 | 1,383 | 1,355 | 1,379 | -0.51% | 91,100 | 544億8667万 | +1.17% | 6.87 | 0.87 |
| 04/26 | 1,370 | 1,389 | 1,359 | 1,386 | +2.21% | 81,800 | 547億6325万 | +1.61% | 6.9 | 0.87 |
| 04/25 | 1,335 | 1,364 | 1,325 | 1,356 | +1.8% | 67,600 | 535億7790万 | -0.73% | 6.75 | 0.85 |
| 04/24 | 1,346 | 1,350 | 1,330 | 1,332 | +0.6% | 71,400 | 526億2962万 | -2.77% | 6.63 | 0.84 |
| 04/21 | 1,317 | 1,328 | 1,310 | 1,324 | +2.08% | 67,600 | 523億1352万 | -3.85% | 6.59 | 0.83 |
| 04/20 | 1,279 | 1,304 | 1,279 | 1,297 | +1.65% | 66,200 | 512億4671万 | -6.22% | 6.46 | 0.82 |
| 04/19 | 1,274 | 1,286 | 1,269 | 1,276 | -0.31% | 64,400 | 504億1696万 | -8.27% | 6.35 | 0.8 |
| 04/18 | 1,291 | 1,308 | 1,277 | 1,280 | +0.23% | 67,200 | 505億7501万 | -8.51% | 6.37 | 0.81 |
| 04/17 | 1,277 | 1,287 | 1,253 | 1,277 | -0.55% | 67,300 | 504億5647万 | -9.24% | 6.36 | 0.8 |
| 04/14 | 1,280 | 1,292 | 1,267 | 1,284 | -0.31% | 77,700 | 507億3305万 | -9.26% | 6.39 | 0.81 |
| 04/13 | 1,274 | 1,293 | 1,266 | 1,288 | -1.6% | 94,300 | 508億9110万 | -9.36% | 6.41 | 0.81 |
| 04/12 | 1,309 | 1,313 | 1,294 | 1,309 | -1.43% | 89,000 | 517億2085万 | -8.27% | 6.52 | 0.82 |
| 04/11 | 1,338 | 1,339 | 1,316 | 1,328 | -0.97% | 61,800 | 524億7157万 | -7.39% | 6.61 | 0.84 |
| 04/10 | 1,348 | 1,363 | 1,330 | 1,341 | +0.07% | 92,400 | 529億8522万 | -6.88% | 6.68 | 0.84 |
| 04/07 | 1,349 | 1,356 | 1,318 | 1,340 | +0.98% | 104,900 | 529億4571万 | -7.27% | 6.67 | 0.84 |
| 04/06 | 1,370 | 1,370 | 1,325 | 1,327 | -3.28% | 197,900 | 524億3206万 | -8.42% | 6.61 | 0.83 |
| 04/05 | 1,401 | 1,418 | 1,368 | 1,372 | -2.28% | 132,300 | 542億1009万 | -5.7% | 6.83 | 0.86 |
| 04/04 | 1,437 | 1,451 | 1,392 | 1,404 | -2.43% | 170,700 | 554億7446万 | -3.7% | 6.99 | 0.88 |
| 04/03 | 1,446 | 1,454 | 1,415 | 1,439 | +0.63% | 112,100 | 568億5737万 | -1.51% | 7.16 | 0.91 |
| 03/31 | 1,488 | 1,490 | 1,430 | 1,430 | -3.25% | 123,700 | 565億177万 | -2.26% | 6.08 | 1.02 |
| 03/30 | 1,505 | 1,508 | 1,476 | 1,478 | -2.83% | 128,000 | 583億9833万 | +0.96% | 6.28 | 1.06 |
| 03/29 | 1,455 | 1,522 | 1,455 | 1,521 | +5.48% | 248,400 | 600億9733万 | +3.96% | 6.46 | 1.09 |
| 03/28 | 1,429 | 1,442 | 1,425 | 1,442 | +1.62% | 265,400 | 569億7591万 | -1.03% | 6.13 | 1.03 |
| 03/27 | 1,428 | 1,432 | 1,410 | 1,419 | -1.39% | 135,000 | 560億6714万 | -2.47% | 6.03 | 1.01 |
| 03/24 | 1,416 | 1,439 | 1,415 | 1,439 | +1.27% | 117,300 | 568億5737万 | -0.96% | 6.12 | 1.03 |
| 03/23 | 1,419 | 1,431 | 1,401 | 1,421 | +0.14% | 157,400 | 561億4616万 | -2% | 6.04 | 1.02 |
| 03/22 | 1,458 | 1,458 | 1,419 | 1,419 | -3.67% | 93,900 | 560億6714万 | -2% | 6.03 | 1.01 |
| 03/21 | 1,488 | 1,489 | 1,465 | 1,473 | -1.47% | 60,600 | 582億77万 | +1.87% | 6.26 | 1.05 |
| 03/17 | 1,465 | 1,496 | 1,459 | 1,495 | +1.22% | 105,900 | 590億7003万 | +3.75% | 6.35 | 1.07 |
| 03/16 | 1,469 | 1,483 | 1,460 | 1,477 | -0.54% | 60,700 | 583億5882万 | +2.86% | 6.28 | 1.06 |
| 03/15 | 1,487 | 1,503 | 1,480 | 1,485 | -0.47% | 45,600 | 586億7491万 | +3.7% | 6.31 | 1.06 |
| 03/14 | 1,475 | 1,496 | 1,461 | 1,492 | +1.22% | 67,900 | 589億5149万 | +4.63% | 6.34 | 1.07 |
| 03/13 | 1,472 | 1,483 | 1,456 | 1,474 | +0.14% | 81,400 | 582億4028万 | +4.02% | 6.26 | 1.05 |
| 03/10 | 1,475 | 1,479 | 1,447 | 1,472 | +2.22% | 142,600 | 581億6126万 | +4.4% | 6.26 | 1.05 |
| 03/09 | 1,454 | 1,454 | 1,424 | 1,440 | -0.28% | 100,300 | 568億9688万 | +2.64% | 6.12 | 1.03 |
| 03/08 | 1,468 | 1,474 | 1,425 | 1,444 | -2.04% | 133,300 | 570億5493万 | +3.36% | 6.14 | 1.03 |
| 03/07 | 1,484 | 1,496 | 1,466 | 1,474 | -0.67% | 69,000 | 582億4028万 | +5.97% | 6.26 | 1.05 |
| 03/06 | 1,473 | 1,495 | 1,473 | 1,484 | +1.3% | 85,600 | 586億3540万 | +7.23% | 6.31 | 1.06 |
| 03/03 | 1,450 | 1,481 | 1,441 | 1,465 | +1.17% | 115,400 | 578億8468万 | +6.31% | 6.23 | 1.05 |
| 03/02 | 1,495 | 1,527 | 1,446 | 1,448 | -1.09% | 276,400 | 572億1298万 | +5.39% | 6.15 | 1.04 |
| 03/01 | 1,466 | 1,472 | 1,448 | 1,464 | +0.07% | 92,700 | 578億4516万 | +6.86% | 6.22 | 1.05 |
| 02/28 | 1,470 | 1,503 | 1,461 | 1,463 | -0.07% | 98,300 | 578億565万 | +7.26% | 6.22 | 1.05 |
| 02/27 | 1,475 | 1,475 | 1,433 | 1,464 | -1.28% | 147,200 | 578億4516万 | +7.73% | 6.22 | 1.05 |
| 02/24 | 1,450 | 1,488 | 1,443 | 1,483 | +1.02% | 103,200 | 585億9589万 | +9.53% | 6.3 | 1.06 |
| 02/23 | 1,445 | 1,468 | 1,429 | 1,468 | +1.31% | 126,200 | 580億321万 | +8.82% | 6.24 | 1.05 |
| 02/22 | 1,372 | 1,449 | 1,372 | 1,449 | +5.77% | 228,300 | 572億5249万 | +7.73% | 6.16 | 1.04 |
| 02/21 | 1,360 | 1,376 | 1,357 | 1,370 | -1.15% | 84,000 | 541億3106万 | +2.16% | 5.82 | 0.98 |
| 02/20 | 1,352 | 1,390 | 1,351 | 1,386 | +1.46% | 109,500 | 547億6325万 | +3.43% | 5.89 | 0.99 |
| 02/17 | 1,369 | 1,369 | 1,352 | 1,366 | -0.58% | 80,800 | 539億7302万 | +1.94% | 5.81 | 0.98 |
| 02/16 | 1,384 | 1,391 | 1,363 | 1,374 | -0.29% | 77,600 | 542億8911万 | +2.46% | 5.84 | 0.98 |
| 02/15 | 1,375 | 1,382 | 1,362 | 1,378 | +0.88% | 90,600 | 544億4716万 | +2.76% | 5.86 | 0.99 |
| 02/14 | 1,361 | 1,383 | 1,361 | 1,366 | +1.04% | 91,600 | 539億7302万 | +1.86% | 5.81 | 0.98 |
| 02/13 | 1,390 | 1,390 | 1,347 | 1,352 | -1.24% | 143,200 | 534億1985万 | +0.75% | 5.75 | 0.97 |
| 02/10 | 1,384 | 1,384 | 1,347 | 1,369 | +0.74% | 141,900 | 540億9155万 | +1.86% | 5.82 | 0.98 |
| 02/09 | 1,344 | 1,359 | 1,310 | 1,359 | +1.19% | 161,600 | 536億9643万 | +0.89% | 5.78 | 0.97 |
| 02/08 | 1,352 | 1,375 | 1,320 | 1,343 | +5.25% | 339,700 | 530億6425万 | -0.59% | 5.71 | 0.96 |
| 02/07 | 1,290 | 1,290 | 1,266 | 1,276 | -1.39% | 69,500 | 504億1696万 | -5.62% | 5.42 | 0.91 |
| 02/06 | 1,300 | 1,309 | 1,279 | 1,294 | +0.47% | 55,800 | 511億2817万 | -4.64% | 5.5 | 0.93 |
| 02/03 | 1,290 | 1,310 | 1,282 | 1,288 | +0.16% | 73,600 | 508億9110万 | -5.36% | 5.47 | 0.92 |
| 02/02 | 1,309 | 1,315 | 1,284 | 1,286 | -1.15% | 64,700 | 508億1208万 | -5.79% | 5.47 | 0.92 |
| 02/01 | 1,292 | 1,307 | 1,281 | 1,301 | -0.38% | 67,900 | 514億475万 | -4.97% | 5.53 | 0.93 |
| 01/31 | 1,314 | 1,320 | 1,301 | 1,306 | -2.68% | 74,600 | 516億231万 | -4.88% | 5.55 | 0.93 |
| 01/30 | 1,351 | 1,351 | 1,322 | 1,342 | -1.4% | 64,000 | 530億2473万 | -2.54% | 5.7 | 0.96 |
| 01/27 | 1,359 | 1,369 | 1,344 | 1,361 | +1.11% | 65,900 | 537億7546万 | -1.38% | 5.78 | 0.97 |
| 01/26 | 1,336 | 1,357 | 1,327 | 1,346 | +2.12% | 95,600 | 531億8278万 | -2.6% | 5.72 | 0.96 |
| 01/25 | 1,337 | 1,351 | 1,314 | 1,318 | -0.75% | 91,000 | 520億7645万 | -4.84% | 5.6 | 0.94 |
| 01/24 | 1,321 | 1,332 | 1,310 | 1,328 | -0.82% | 82,600 | 524億7157万 | -4.32% | 5.64 | 0.95 |
| 01/23 | 1,354 | 1,360 | 1,337 | 1,339 | -1.69% | 47,400 | 529億620万 | -3.74% | 5.69 | 0.96 |
| 01/20 | 1,362 | 1,373 | 1,349 | 1,362 | -0.37% | 58,700 | 538億1497万 | -2.23% | 5.79 | 0.97 |
| 01/19 | 1,383 | 1,385 | 1,352 | 1,367 | +0.59% | 54,100 | 540億1253万 | -1.94% | 5.81 | 0.98 |
| 01/18 | 1,318 | 1,360 | 1,306 | 1,359 | +1.65% | 80,600 | 536億9643万 | -2.51% | 5.78 | 0.97 |
| 01/17 | 1,372 | 1,372 | 1,336 | 1,337 | -2.55% | 46,500 | 528億2718万 | -4.09% | 5.68 | 0.96 |
| 01/16 | 1,394 | 1,397 | 1,354 | 1,372 | -2% | 64,100 | 542億1009万 | -1.51% | 5.83 | 0.98 |
| 01/13 | 1,368 | 1,405 | 1,366 | 1,400 | +2.34% | 106,800 | 553億1641万 | +0.72% | 5.95 | 1 |
| 01/12 | 1,377 | 1,377 | 1,340 | 1,368 | -1.23% | 123,200 | 540億5204万 | -1.23% | 5.81 | 0.98 |
| 01/11 | 1,394 | 1,398 | 1,376 | 1,385 | -0.43% | 41,000 | 547億2374万 | +0.22% | 5.89 | 0.99 |
| 01/10 | 1,386 | 1,418 | 1,383 | 1,391 | -0.78% | 72,800 | 549億6081万 | +0.94% | 5.91 | 0.99 |
| 01/06 | 1,418 | 1,418 | 1,383 | 1,402 | -2.44% | 87,900 | 553億9544万 | +2.19% | 5.96 | 1 |
| 01/05 | 1,459 | 1,459 | 1,428 | 1,437 | -1.51% | 57,300 | 567億7835万 | +5.12% | 6.11 | 1.03 |
| 01/04 | 1,406 | 1,464 | 1,405 | 1,459 | +5.19% | 122,600 | 576億4761万 | +7.2% | 6.2 | 1.04 |
| 2016 |
| 12/30 | 1,373 | 1,388 | 1,361 | 1,387 | 0% | 52,500 | 548億276万 | +2.36% | 5.88 | 0.99 |
| 12/29 | 1,386 | 1,388 | 1,373 | 1,387 | -0.79% | 58,800 | 548億276万 | +2.74% | 5.88 | 0.99 |
