PER
2016/08/22～2017/01/19
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 |
| 01/19 | 1,995 | 2,014 | 1,992 | 2,009 | +2.45% | 97,500 | 915億7385万 | +5.79% | 17.69 | 1.15 |
| 01/18 | 1,909 | 1,963 | 1,877 | 1,961 | +2.3% | 103,800 | 893億8592万 | +3.81% | 17.27 | 1.12 |
| 01/17 | 1,940 | 1,951 | 1,908 | 1,917 | -1.24% | 74,500 | 873億8032万 | +2.02% | 16.88 | 1.1 |
| 01/16 | 1,975 | 1,977 | 1,914 | 1,941 | -2.22% | 131,100 | 884億7429万 | +3.85% | 17.09 | 1.11 |
| 01/13 | 1,991 | 2,000 | 1,971 | 1,985 | +0.05% | 66,700 | 904億7989万 | +6.89% | 17.48 | 1.14 |
| 01/12 | 1,991 | 2,009 | 1,956 | 1,984 | -1.05% | 105,900 | 904億3430万 | +7.77% | 17.47 | 1.14 |
| 01/11 | 2,010 | 2,031 | 1,987 | 2,005 | +0.2% | 80,000 | 913億9152万 | +9.74% | 17.66 | 1.15 |
| 01/10 | 1,980 | 2,008 | 1,961 | 2,001 | +1.01% | 136,200 | 912億919万 | +10.37% | 17.62 | 1.15 |
| 01/06 | 1,980 | 1,985 | 1,956 | 1,981 | -0.85% | 163,100 | 902億9756万 | +10.18% | 17.45 | 1.14 |
| 01/05 | 2,009 | 2,032 | 1,977 | 1,998 | -0.75% | 165,300 | 910億7245万 | +12% | 17.6 | 1.15 |
| 01/04 | 1,930 | 2,015 | 1,924 | 2,013 | +6.11% | 186,200 | 917億5618万 | +13.73% | 17.73 | 1.15 |
| 2016 |
| 12/30 | 1,925 | 1,936 | 1,877 | 1,897 | -2.97% | 150,800 | 864億6869万 | +8.09% | 16.71 | 1.09 |
| 12/29 | 1,953 | 1,959 | 1,924 | 1,955 | -0.61% | 187,200 | 891億1243万 | +12.03% | 17.22 | 1.12 |
| 12/28 | 1,940 | 2,010 | 1,934 | 1,967 | +2.72% | 181,100 | 896億5941万 | +13.83% | 17.32 | 1.13 |
| 12/27 | 1,919 | 1,942 | 1,892 | 1,915 | +2.85% | 183,300 | 872億8916万 | +11.92% | 16.87 | 1.1 |
| 12/26 | 1,833 | 1,876 | 1,828 | 1,862 | +1.8% | 182,000 | 848億7332万 | +9.72% | 16.4 | 1.07 |
| 12/22 | 1,806 | 1,831 | 1,796 | 1,829 | +1.5% | 165,200 | 833億6912万 | +8.74% | 16.11 | 1.05 |
| 12/21 | 1,827 | 1,855 | 1,800 | 1,802 | +0.45% | 145,600 | 821億3841万 | +8.03% | 15.87 | 1.03 |
| 12/20 | 1,795 | 1,800 | 1,768 | 1,794 | -0.44% | 64,900 | 817億7376万 | +8.46% | 15.8 | 1.03 |
| 12/19 | 1,833 | 1,833 | 1,790 | 1,802 | -1.69% | 91,200 | 821億3841万 | +9.88% | 15.87 | 1.03 |
| 12/16 | 1,800 | 1,834 | 1,788 | 1,833 | +3.79% | 160,700 | 835億5145万 | +12.87% | 16.14 | 1.05 |
| 12/15 | 1,746 | 1,785 | 1,736 | 1,766 | +1.61% | 95,700 | 804億9747万 | +10.1% | 15.55 | 1.01 |
| 12/14 | 1,758 | 1,758 | 1,721 | 1,738 | -0.63% | 76,800 | 792億2118万 | +9.24% | 15.31 | 1 |
| 12/13 | 1,742 | 1,752 | 1,712 | 1,749 | -0.91% | 78,400 | 797億2258万 | +10.49% | 15.4 | 1 |
| 12/12 | 1,788 | 1,817 | 1,745 | 1,765 | +0.23% | 126,500 | 804億5189万 | +12.06% | 15.54 | 1.01 |
| 12/09 | 1,747 | 1,765 | 1,737 | 1,761 | +2.15% | 169,600 | 802億6956万 | +12.52% | 15.51 | 1.01 |
| 12/08 | 1,680 | 1,737 | 1,680 | 1,724 | +3.42% | 127,900 | 785億8303万 | +10.87% | 15.18 | 0.99 |
| 12/07 | 1,638 | 1,674 | 1,635 | 1,667 | +2.52% | 127,200 | 759億8487万 | +7.69% | 14.68 | 0.96 |
| 12/06 | 1,630 | 1,642 | 1,606 | 1,626 | +1.69% | 136,300 | 741億1602万 | +5.45% | 14.32 | 0.93 |
| 12/05 | 1,601 | 1,606 | 1,568 | 1,599 | -1.66% | 135,200 | 728億8531万 | +3.9% | 14.08 | 0.92 |
| 12/02 | 1,663 | 1,664 | 1,622 | 1,626 | -2.34% | 129,800 | 741億1602万 | +5.93% | 14.32 | 0.93 |
| 12/01 | 1,665 | 1,694 | 1,656 | 1,665 | +2.27% | 116,500 | 758億9371万 | +8.82% | 14.66 | 0.95 |
| 11/30 | 1,628 | 1,652 | 1,612 | 1,628 | +0.31% | 136,100 | 742億718万 | +6.89% | 14.34 | 0.93 |
| 11/29 | 1,627 | 1,634 | 1,611 | 1,623 | -0.79% | 104,900 | 739億7927万 | +6.99% | 14.29 | 0.93 |
| 11/28 | 1,655 | 1,665 | 1,600 | 1,636 | -1.15% | 126,700 | 745億7183万 | +8.27% | 14.41 | 0.94 |
| 11/25 | 1,637 | 1,710 | 1,635 | 1,655 | +1.47% | 190,300 | 754億3789万 | +10.04% | 14.58 | 0.95 |
| 11/24 | 1,566 | 1,637 | 1,555 | 1,631 | +5.77% | 231,600 | 743億4393万 | +8.95% | 14.36 | 0.93 |
| 11/22 | 1,538 | 1,547 | 1,520 | 1,542 | +0.33% | 113,300 | 702億8714万 | +3.49% | 13.58 | 0.88 |
| 11/21 | 1,568 | 1,568 | 1,526 | 1,537 | -1.22% | 89,600 | 700億5924万 | +3.36% | 13.54 | 0.88 |
| 11/18 | 1,522 | 1,559 | 1,522 | 1,556 | +4.29% | 128,100 | 709億2529万 | +4.85% | 13.7 | 0.89 |
| 11/17 | 1,480 | 1,500 | 1,467 | 1,492 | -0.2% | 133,200 | 680億805万 | +0.88% | 13.14 | 0.86 |
| 11/16 | 1,486 | 1,505 | 1,478 | 1,495 | +3.46% | 161,500 | 681億4480万 | +1.29% | 13.17 | 0.86 |
| 11/15 | 1,458 | 1,483 | 1,431 | 1,445 | -0.41% | 129,800 | 658億6571万 | -2.1% | 12.73 | 0.83 |
| 11/14 | 1,402 | 1,454 | 1,402 | 1,451 | +4.61% | 149,100 | 661億3920万 | -1.69% | 12.78 | 0.83 |
| 11/11 | 1,349 | 1,393 | 1,346 | 1,387 | +3.66% | 288,800 | 632億2196万 | -6.03% | 12.22 | 0.8 |
| 11/10 | 1,480 | 1,495 | 1,327 | 1,338 | -6.3% | 347,900 | 609億8846万 | -9.47% | 11.78 | 0.77 |
| 11/09 | 1,562 | 1,586 | 1,384 | 1,428 | -8.46% | 233,900 | 650億9082万 | -3.51% | 12.58 | 0.82 |
| 11/08 | 1,554 | 1,572 | 1,536 | 1,560 | +1.83% | 83,900 | 711億762万 | +5.62% | 13.74 | 0.89 |
| 11/07 | 1,522 | 1,541 | 1,517 | 1,532 | +1.39% | 95,700 | 698億3133万 | +4.43% | 13.49 | 0.88 |
| 11/04 | 1,527 | 1,532 | 1,492 | 1,511 | -0.79% | 188,700 | 688億7411万 | +3.56% | 13.31 | 0.87 |
| 11/02 | 1,508 | 1,533 | 1,506 | 1,523 | -1.04% | 212,500 | 694億2109万 | +5.03% | 13.41 | 0.87 |
| 11/01 | 1,530 | 1,541 | 1,527 | 1,539 | +0.2% | 136,600 | 701億5040万 | +6.88% | 13.55 | 0.88 |
| 10/31 | 1,535 | 1,537 | 1,512 | 1,536 | +0.07% | 129,200 | 700億1365万 | +7.49% | 13.53 | 0.88 |
| 10/28 | 1,520 | 1,557 | 1,516 | 1,535 | +2.47% | 397,700 | 699億6807万 | +8.17% | 13.52 | 0.88 |
| 10/27 | 1,495 | 1,507 | 1,485 | 1,498 | 0% | 116,200 | 682億8154万 | +6.17% | 13.19 | 0.86 |
| 10/26 | 1,496 | 1,504 | 1,489 | 1,498 | +0.13% | 138,000 | 682億8154万 | +6.92% | 13.19 | 0.86 |
| 10/25 | 1,486 | 1,509 | 1,486 | 1,496 | +0.81% | 135,800 | 681億9038万 | +7.39% | 13.18 | 0.86 |
| 10/24 | 1,472 | 1,488 | 1,465 | 1,484 | +1.02% | 74,000 | 676億4340万 | +7.23% | 13.07 | 0.85 |
| 10/21 | 1,470 | 1,481 | 1,462 | 1,469 | -0.2% | 249,100 | 669億5967万 | +6.68% | 12.94 | 0.84 |
| 10/20 | 1,463 | 1,477 | 1,449 | 1,472 | +0.41% | 205,300 | 670億9642万 | +7.37% | 12.96 | 0.84 |
| 10/19 | 1,455 | 1,475 | 1,455 | 1,466 | +0.21% | 172,400 | 668億2293万 | +7.48% | 12.91 | 0.84 |
| 10/18 | 1,475 | 1,475 | 1,451 | 1,463 | -0.81% | 117,300 | 666億8618万 | +7.57% | 12.89 | 0.84 |
| 10/17 | 1,448 | 1,482 | 1,448 | 1,475 | +2.22% | 83,000 | 672億3316万 | +8.86% | 12.99 | 0.85 |
| 10/14 | 1,434 | 1,450 | 1,423 | 1,443 | +0.35% | 126,100 | 657億7455万 | +6.97% | 12.71 | 0.83 |
| 10/13 | 1,444 | 1,456 | 1,426 | 1,438 | +0.7% | 142,500 | 655億4664万 | +6.76% | 12.66 | 0.82 |
| 10/12 | 1,454 | 1,454 | 1,426 | 1,428 | -3.32% | 152,500 | 650億9082万 | +6.17% | 12.58 | 0.82 |
| 10/11 | 1,475 | 1,505 | 1,473 | 1,477 | +1.1% | 117,900 | 673億2433万 | +9.98% | 13.01 | 0.85 |
| 10/07 | 1,445 | 1,462 | 1,441 | 1,461 | +1.39% | 84,800 | 665億9502万 | +8.95% | 12.87 | 0.84 |
| 10/06 | 1,456 | 1,472 | 1,439 | 1,441 | +0.21% | 136,000 | 656億8338万 | +7.62% | 12.69 | 0.83 |
| 10/05 | 1,405 | 1,448 | 1,395 | 1,438 | +3.68% | 163,800 | 655億4664万 | +7.55% | 12.66 | 0.82 |
| 10/04 | 1,355 | 1,390 | 1,351 | 1,387 | +3.28% | 129,300 | 632億2196万 | +3.9% | 12.22 | 0.8 |
| 10/03 | 1,344 | 1,390 | 1,337 | 1,343 | +1.82% | 216,600 | 612億1636万 | +0.75% | 11.83 | 0.77 |
| 09/30 | 1,343 | 1,343 | 1,293 | 1,319 | -2.08% | 171,800 | 601億2240万 | -1.2% | 11.62 | 0.76 |
| 09/29 | 1,315 | 1,360 | 1,303 | 1,347 | +5.07% | 164,100 | 613億9869万 | +0.75% | 11.86 | 0.77 |
| 09/28 | 1,258 | 1,295 | 1,251 | 1,282 | +1.58% | 241,200 | 584億3587万 | -4.26% | 11.29 | 0.73 |
| 09/27 | 1,257 | 1,286 | 1,235 | 1,262 | -0.63% | 301,700 | 575億2424万 | -6.1% | 11.11 | 0.72 |
| 09/26 | 1,274 | 1,277 | 1,262 | 1,270 | -1.63% | 127,200 | 578億8889万 | -5.93% | 11.19 | 0.73 |
| 09/23 | 1,320 | 1,320 | 1,284 | 1,291 | -2.2% | 107,100 | 588億4611万 | -4.65% | 11.37 | 0.74 |
| 09/21 | 1,257 | 1,321 | 1,235 | 1,320 | +4.43% | 170,300 | 601億6798万 | -2.8% | 11.63 | 0.76 |
| 09/20 | 1,270 | 1,285 | 1,257 | 1,264 | -1.71% | 97,200 | 576億1540万 | -7.06% | 11.13 | 0.72 |
| 09/16 | 1,266 | 1,295 | 1,253 | 1,286 | +1.34% | 151,100 | 586億1820万 | -5.72% | 11.33 | 0.74 |
| 09/15 | 1,316 | 1,316 | 1,260 | 1,269 | -4.15% | 144,400 | 578億4331万 | -7.24% | 11.18 | 0.73 |
| 09/14 | 1,290 | 1,333 | 1,270 | 1,324 | +1.61% | 180,600 | 603億5031万 | -3.29% | 11.66 | 0.76 |
| 09/13 | 1,325 | 1,332 | 1,291 | 1,303 | -0.53% | 142,600 | 593億9309万 | -4.82% | 11.48 | 0.75 |
| 09/12 | 1,332 | 1,336 | 1,301 | 1,310 | -3.68% | 174,100 | 597億1216万 | -4.38% | 11.54 | 0.75 |
| 09/09 | 1,346 | 1,367 | 1,345 | 1,360 | +1.49% | 123,400 | 619億9126万 | -0.66% | 11.98 | 0.78 |
| 09/08 | 1,314 | 1,348 | 1,305 | 1,340 | +1.21% | 149,600 | 610億7962万 | -1.9% | 11.8 | 0.77 |
| 09/07 | 1,354 | 1,367 | 1,290 | 1,324 | -5.5% | 288,100 | 603億5031万 | -2.65% | 11.66 | 0.76 |
| 09/06 | 1,379 | 1,404 | 1,354 | 1,401 | +1.52% | 185,700 | 638億6011万 | +3.32% | 12.34 | 0.8 |
| 09/05 | 1,412 | 1,418 | 1,374 | 1,380 | -0.36% | 182,000 | 629億289万 | +2.15% | 12.15 | 0.79 |
| 09/02 | 1,401 | 1,402 | 1,352 | 1,385 | -2.12% | 245,100 | 631億3080万 | +2.97% | 12.2 | 0.79 |
| 09/01 | 1,436 | 1,462 | 1,405 | 1,415 | -0.56% | 243,200 | 644億9825万 | +5.68% | 12.46 | 0.81 |
| 08/31 | 1,402 | 1,435 | 1,398 | 1,423 | +2.74% | 174,900 | 648億6291万 | +6.83% | 12.53 | 0.82 |
| 08/30 | 1,384 | 1,404 | 1,372 | 1,385 | -0.36% | 127,700 | 631億3080万 | +4.69% | 12.2 | 0.79 |
| 08/29 | 1,360 | 1,406 | 1,354 | 1,390 | +3.42% | 223,500 | 633億5871万 | +5.62% | 12.24 | 0.8 |
| 08/26 | 1,355 | 1,365 | 1,330 | 1,344 | -1.97% | 121,900 | 612億6195万 | +2.75% | 11.84 | 0.77 |
| 08/25 | 1,378 | 1,382 | 1,356 | 1,371 | -0.44% | 72,700 | 624億9266万 | +5.14% | 12.07 | 0.79 |
| 08/24 | 1,398 | 1,427 | 1,373 | 1,377 | -1.43% | 193,800 | 627億6615万 | +6.25% | 12.13 | 0.79 |
| 08/23 | 1,387 | 1,411 | 1,371 | 1,397 | 0% | 153,600 | 636億7778万 | +8.38% | 12.3 | 0.8 |
| 08/22 | 1,400 | 1,419 | 1,360 | 1,397 | -1.55% | 265,600 | 636億7778万 | +8.89% | 12.3 | 0.8 |
