PER
2016/09/20～2017/02/16
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 |
|---|
| 2024 | 4/1, 株式分割 1→4 |
| 2017 |
| 02/16 | 1,118 | 1,126 | 1,113 | 1,126 | +0.65% | 6,168,400 | 2兆2104億 | +2.6% | 12.42 | 1.77 |
| 02/15 | 1,123 | 1,124 | 1,114 | 1,118 | +0.31% | 4,974,400 | 2兆1962億 | +2.22% | 12.34 | 1.76 |
| 02/14 | 1,133 | 1,135 | 1,112 | 1,115 | -1% | 4,795,200 | 2兆1893億 | +2.08% | 12.3 | 1.76 |
| 02/13 | 1,138 | 1,139 | 1,117 | 1,126 | -0.35% | 6,438,400 | 2兆2114億 | +3.4% | 12.42 | 1.77 |
| 02/10 | 1,123 | 1,136 | 1,119 | 1,130 | +2.98% | 8,149,600 | 2兆2193億 | +3.96% | 12.47 | 1.78 |
| 02/09 | 1,107 | 1,110 | 1,095 | 1,097 | -1.55% | 6,700,000 | 2兆1549億 | +1.13% | 12.11 | 1.73 |
| 02/08 | 1,112 | 1,116 | 1,098 | 1,115 | +1.32% | 6,924,800 | 2兆1888億 | +2.81% | 12.3 | 1.76 |
| 02/07 | 1,108 | 1,113 | 1,089 | 1,100 | -1.7% | 9,420,400 | 2兆1604億 | +1.85% | 12.14 | 1.73 |
| 02/06 | 1,138 | 1,142 | 1,113 | 1,119 | -0.49% | 10,059,200 | 2兆1977億 | +3.8% | 12.35 | 1.76 |
| 02/03 | 1,118 | 1,132 | 1,116 | 1,125 | +1.79% | 8,873,600 | 2兆2085億 | +4.6% | 12.41 | 1.77 |
| 02/02 | 1,116 | 1,123 | 1,101 | 1,105 | -0.83% | 8,152,000 | 2兆1697億 | +3.06% | 12.19 | 1.74 |
| 02/01 | 1,084 | 1,116 | 1,075 | 1,114 | +1.99% | 9,136,400 | 2兆1878億 | +4.21% | 12.29 | 1.76 |
| 01/31 | 1,091 | 1,102 | 1,088 | 1,092 | -1.47% | 6,173,200 | 2兆1451億 | +2.46% | 12.05 | 1.72 |
| 01/30 | 1,115 | 1,115 | 1,103 | 1,109 | -0.63% | 5,086,800 | 2兆1770億 | +4.28% | 12.23 | 1.75 |
| 01/27 | 1,115 | 1,118 | 1,104 | 1,116 | +0.38% | 9,727,600 | 2兆1908億 | +5.14% | 12.31 | 1.76 |
| 01/26 | 1,093 | 1,114 | 1,092 | 1,111 | +3.32% | 12,520,800 | 2兆1824億 | +5.03% | 12.26 | 1.75 |
| 01/25 | 1,080 | 1,091 | 1,066 | 1,076 | +1.06% | 5,511,600 | 2兆1122億 | +1.94% | 11.87 | 1.69 |
| 01/24 | 1,057 | 1,071 | 1,053 | 1,064 | +0.42% | 7,424,400 | 2兆901億 | +1.07% | 11.74 | 1.68 |
| 01/23 | 1,056 | 1,069 | 1,051 | 1,060 | -1.19% | 5,418,400 | 2兆813億 | +0.93% | 11.69 | 1.67 |
| 01/20 | 1,074 | 1,081 | 1,070 | 1,073 | -0.23% | 6,408,800 | 2兆1063億 | +2.34% | 11.83 | 1.69 |
| 01/19 | 1,089 | 1,091 | 1,065 | 1,075 | +1.11% | 6,318,000 | 2兆1113億 | +2.87% | 11.86 | 1.69 |
| 01/18 | 1,052 | 1,065 | 1,035 | 1,063 | +0.9% | 6,821,600 | 2兆882億 | +2.04% | 11.73 | 1.68 |
| 01/17 | 1,068 | 1,071 | 1,050 | 1,054 | -1.29% | 6,505,200 | 2兆695億 | +1.42% | 11.63 | 1.66 |
| 01/16 | 1,074 | 1,085 | 1,063 | 1,068 | -0.72% | 6,026,000 | 2兆965億 | +3.04% | 11.78 | 1.68 |
| 01/13 | 1,061 | 1,079 | 1,057 | 1,075 | +1.73% | 9,092,400 | 2兆1117億 | +4.19% | 11.86 | 1.69 |
| 01/12 | 1,048 | 1,061 | 1,033 | 1,057 | +0.45% | 7,958,000 | 2兆759億 | +2.92% | 11.66 | 1.67 |
| 01/11 | 1,063 | 1,066 | 1,048 | 1,052 | -0.96% | 6,270,800 | 2兆666億 | +2.86% | 11.61 | 1.66 |
| 01/10 | 1,061 | 1,075 | 1,050 | 1,063 | -0.47% | 9,503,600 | 2兆867億 | +4.27% | 11.72 | 1.67 |
| 01/06 | 1,057 | 1,081 | 1,053 | 1,068 | -0.23% | 7,443,600 | 2兆965億 | +5.38% | 11.78 | 1.68 |
| 01/05 | 1,073 | 1,079 | 1,061 | 1,070 | -0.58% | 7,818,000 | 2兆1014億 | +6.26% | 11.81 | 1.69 |
| 01/04 | 1,054 | 1,077 | 1,049 | 1,076 | +4.64% | 13,034,000 | 2兆1137億 | +7.52% | 11.87 | 1.7 |
| 2016 |
| 12/30 | 1,020 | 1,032 | 1,017 | 1,029 | -0.19% | 4,795,600 | 2兆199億 | +3.37% | 11.35 | 1.62 |
| 12/29 | 1,040 | 1,041 | 1,023 | 1,031 | -1.53% | 5,522,400 | 2兆239億 | +3.78% | 11.37 | 1.62 |
| 12/28 | 1,053 | 1,055 | 1,041 | 1,047 | +0.14% | 5,855,200 | 2兆553億 | +5.81% | 11.55 | 1.65 |
| 12/27 | 1,029 | 1,046 | 1,026 | 1,045 | +1.41% | 5,791,600 | 2兆523億 | +5.98% | 11.53 | 1.65 |
| 12/26 | 1,036 | 1,037 | 1,027 | 1,031 | -1.08% | 4,513,200 | 2兆239億 | +4.83% | 11.37 | 1.62 |
| 12/22 | 1,037 | 1,045 | 1,036 | 1,042 | +0.94% | 5,368,400 | 2兆459億 | +6.41% | 11.49 | 1.64 |
| 12/21 | 1,034 | 1,046 | 1,026 | 1,032 | -0.84% | 7,957,600 | 2兆268億 | +5.95% | 11.39 | 1.63 |
| 12/20 | 1,050 | 1,052 | 1,027 | 1,041 | -1% | 9,845,600 | 2兆440億 | +7.29% | 11.48 | 1.64 |
| 12/19 | 1,030 | 1,057 | 1,024 | 1,051 | +1.94% | 11,899,600 | 2兆646億 | +8.83% | 11.6 | 1.66 |
| 12/16 | 1,031 | 1,033 | 1,019 | 1,031 | +1.05% | 8,487,200 | 2兆253億 | +7.09% | 11.38 | 1.63 |
| 12/15 | 1,018 | 1,035 | 1,011 | 1,021 | +1.21% | 11,407,200 | 2兆42億 | +6.08% | 11.26 | 1.61 |
| 12/14 | 1,014 | 1,018 | 1,006 | 1,008 | +0.07% | 6,939,200 | 1兆9802億 | +5.25% | 11.12 | 1.59 |
| 12/13 | 1,002 | 1,008 | 986 | 1,008 | +0.83% | 9,181,600 | 1兆9787億 | +5.28% | 11.12 | 1.59 |
| 12/12 | 1,006 | 1,014 | 993 | 999 | -0.12% | 10,598,800 | 1兆9625億 | +4.63% | 11.03 | 1.57 |
| 12/09 | 997 | 1,003 | 983 | 1,001 | +2.12% | 15,796,800 | 1兆9649億 | +5.21% | 11.04 | 1.58 |
| 12/08 | 986 | 989 | 968 | 980 | +0.49% | 12,436,000 | 1兆9242億 | +3.35% | 10.81 | 1.54 |
| 12/07 | 974 | 979 | 967 | 975 | +0.08% | 7,646,800 | 1兆9149億 | +3.07% | 10.76 | 1.54 |
| 12/06 | 974 | 986 | 967 | 974 | +2.55% | 16,107,200 | 1兆9134億 | +3.2% | 10.75 | 1.54 |
| 12/05 | 939 | 951 | 935 | 950 | +0.26% | 9,398,000 | 1兆8658億 | +0.85% | 10.48 | 1.5 |
| 12/02 | 955 | 957 | 943 | 948 | -0.86% | 10,698,800 | 1兆8608億 | +0.69% | 10.45 | 1.49 |
| 12/01 | 955 | 968 | 945 | 956 | +3.89% | 21,292,800 | 1兆8770億 | +1.68% | 10.55 | 1.51 |
| 11/30 | 917 | 927 | 913 | 920 | +1.35% | 21,496,800 | 1兆8068億 | -2.02% | 10.15 | 1.45 |
| 11/29 | 920 | 921 | 906 | 908 | -1.71% | 28,123,600 | 1兆7828億 | -3.22% | 10.02 | 1.43 |
| 11/28 | 929 | 932 | 905 | 924 | -1.55% | 23,266,000 | 1兆8137億 | -1.65% | 10.19 | 1.46 |
| 11/25 | 962 | 969 | 929 | 938 | -1.88% | 22,985,600 | 1兆8422億 | +0.11% | 10.35 | 1.48 |
| 11/24 | 954 | 962 | 945 | 956 | +0.95% | 18,973,600 | 1兆8775億 | +2.25% | 10.55 | 1.51 |
| 11/22 | 975 | 975 | 944 | 947 | -2.37% | 13,474,800 | 1兆8599億 | +1.5% | 10.45 | 1.49 |
| 11/21 | 973 | 982 | 966 | 970 | -0.03% | 11,101,600 | 1兆9050億 | +4.19% | 10.7 | 1.53 |
| 11/18 | 943 | 972 | 941 | 970 | +4.58% | 17,402,000 | 1兆9055億 | +4.55% | 10.71 | 1.53 |
| 11/17 | 926 | 931 | 920 | 928 | -0.03% | 11,740,800 | 1兆8221億 | +0.41% | 10.24 | 1.46 |
| 11/16 | 930 | 936 | 919 | 928 | +0.79% | 17,352,000 | 1兆8225億 | +0.76% | 10.24 | 1.46 |
| 11/15 | 945 | 949 | 919 | 921 | -2.72% | 18,962,800 | 1兆8083億 | +0.19% | 10.16 | 1.45 |
| 11/14 | 942 | 956 | 927 | 947 | -1.35% | 22,746,800 | 1兆8589億 | +3.22% | 10.44 | 1.49 |
| 11/11 | 1,015 | 1,017 | 957 | 960 | -4.48% | 24,264,400 | 1兆8844億 | +4.98% | 10.59 | 1.51 |
| 11/10 | 995 | 1,006 | 989 | 1,005 | +7.35% | 18,513,600 | 1兆9728億 | +10.38% | 11.08 | 1.58 |
| 11/09 | 980 | 994 | 890 | 936 | -5.58% | 29,176,400 | 1兆8378億 | +3.51% | 10.32 | 1.47 |
| 11/08 | 975 | 991 | 967 | 991 | +3.47% | 20,376,400 | 1兆9463億 | +10.11% | 10.93 | 1.56 |
| 11/07 | 981 | 981 | 943 | 958 | +7.19% | 29,196,800 | 1兆8810億 | +7.13% | 10.57 | 1.51 |
| 11/04 | 898 | 903 | 885 | 894 | -2.16% | 8,306,000 | 1兆7548億 | +0.39% | 9.86 | 1.41 |
| 11/02 | 918 | 920 | 905 | 913 | -1.8% | 6,885,600 | 1兆7936億 | +2.84% | 10.08 | 1.44 |
| 11/01 | 935 | 935 | 924 | 930 | -0.27% | 9,955,200 | 1兆8265億 | +4.97% | 10.26 | 1.47 |
| 10/31 | 921 | 934 | 920 | 933 | +0.73% | 6,449,600 | 1兆8314億 | +5.49% | 10.29 | 1.47 |
| 10/28 | 938 | 946 | 922 | 926 | +0.57% | 17,323,600 | 1兆8181億 | +5.08% | 10.21 | 1.46 |
| 10/27 | 927 | 934 | 919 | 921 | -0.3% | 7,266,000 | 1兆8078億 | +4.72% | 10.16 | 1.45 |
| 10/26 | 929 | 932 | 919 | 923 | -0.81% | 6,468,000 | 1兆8132億 | +5.39% | 10.19 | 1.46 |
| 10/25 | 918 | 931 | 914 | 931 | +2.45% | 10,150,000 | 1兆8279億 | +6.49% | 10.27 | 1.47 |
| 10/24 | 910 | 913 | 902 | 909 | -0.41% | 6,761,200 | 1兆7842億 | +4.43% | 10.02 | 1.43 |
| 10/21 | 910 | 924 | 905 | 912 | +2.01% | 11,139,200 | 1兆7916億 | +4.98% | 10.07 | 1.44 |
| 10/20 | 888 | 901 | 887 | 894 | +0.9% | 7,572,000 | 1兆7563億 | +3.14% | 9.87 | 1.41 |
| 10/19 | 885 | 889 | 880 | 886 | -0.06% | 7,282,000 | 1兆7405億 | +2.46% | 9.78 | 1.4 |
| 10/18 | 900 | 900 | 886 | 887 | -1.2% | 8,955,600 | 1兆7415億 | +2.51% | 9.78 | 1.4 |
| 10/17 | 900 | 903 | 895 | 898 | +0.31% | 6,826,000 | 1兆7626億 | +3.88% | 9.9 | 1.41 |
| 10/14 | 895 | 900 | 886 | 895 | +1.99% | 12,623,200 | 1兆7572億 | +3.68% | 9.87 | 1.41 |
| 10/13 | 893 | 901 | 873 | 877 | +2.24% | 23,896,800 | 1兆7229億 | +1.77% | 9.68 | 1.38 |
| 10/12 | 862 | 864 | 853 | 858 | -1.15% | 9,383,200 | 1兆6851億 | -0.46% | 9.47 | 1.35 |
| 10/11 | 881 | 883 | 867 | 868 | -1.39% | 7,910,800 | 1兆7047億 | +0.7% | 9.58 | 1.37 |
| 10/07 | 881 | 883 | 876 | 880 | +0.92% | 6,733,200 | 1兆7288億 | +2.12% | 9.71 | 1.39 |
| 10/06 | 876 | 891 | 870 | 872 | +0.55% | 9,228,400 | 1兆7130億 | +1.31% | 9.62 | 1.37 |
| 10/05 | 836 | 868 | 836 | 868 | +3.74% | 11,046,000 | 1兆7037億 | +0.87% | 9.57 | 1.37 |
| 10/04 | 835 | 845 | 830 | 836 | -1.41% | 12,861,200 | 1兆6423億 | -2.53% | 9.23 | 1.32 |
| 10/03 | 836 | 855 | 831 | 848 | +0.98% | 9,910,000 | 1兆6659億 | -1.02% | 9.36 | 1.34 |
| 09/30 | 834 | 841 | 821 | 840 | -1.84% | 11,781,200 | 1兆6497億 | -1.87% | 9.27 | 1.32 |
| 09/29 | 857 | 863 | 854 | 856 | +0.47% | 6,220,800 | 1兆6806億 | +0.09% | 9.44 | 1.35 |
| 09/28 | 853 | 859 | 846 | 852 | -1.13% | 5,378,800 | 1兆6728億 | -0.15% | 9.4 | 1.34 |
| 09/27 | 858 | 863 | 845 | 862 | -0.55% | 8,995,200 | 1兆6919億 | +1.23% | 9.51 | 1.36 |
| 09/26 | 873 | 879 | 865 | 866 | -0.63% | 8,399,200 | 1兆7013億 | +1.91% | 9.56 | 1.37 |
| 09/23 | 861 | 878 | 858 | 872 | -0.09% | 9,740,400 | 1兆7121億 | +2.92% | 9.62 | 1.37 |
| 09/21 | 839 | 873 | 835 | 873 | +4.02% | 15,324,000 | 1兆7135億 | +3.25% | 9.63 | 1.38 |
| 09/20 | 848 | 853 | 831 | 839 | -3.06% | 12,322,000 | 1兆6473億 | -0.39% | 9.25 | 1.32 |
