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 |
---|
2023 | 4/1, 株式分割 1→2 |
2017 |
03/31 | 2,243 | 2,270 | 2,233 | 2,233 | +0.22% | 311,400 | 2564億4370万 | -3.69% | 22.95 | 2.17 |
03/30 | 2,240 | 2,253 | 2,223 | 2,228 | -2.09% | 249,200 | 2558億6936万 | -4.19% | 22.9 | 2.16 |
03/29 | 2,273 | 2,278 | 2,258 | 2,275 | -1.09% | 201,400 | 2613億2561万 | -2.4% | 23.39 | 2.21 |
03/28 | 2,270 | 2,300 | 2,270 | 2,300 | +0.99% | 529,000 | 2641億9732万 | -1.5% | 23.64 | 2.24 |
03/27 | 2,295 | 2,303 | 2,273 | 2,278 | -1.3% | 242,000 | 2616億1278万 | -2.55% | 23.41 | 2.21 |
03/24 | 2,298 | 2,320 | 2,283 | 2,308 | +0.76% | 215,000 | 2650億5883万 | -1.43% | 23.72 | 2.24 |
03/23 | 2,303 | 2,308 | 2,280 | 2,290 | -0.87% | 231,200 | 2630億4863万 | -2.26% | 23.54 | 2.23 |
03/22 | 2,318 | 2,340 | 2,310 | 2,310 | -1.18% | 174,800 | 2653億4600万 | -1.53% | 23.75 | 2.24 |
03/21 | 2,333 | 2,345 | 2,323 | 2,338 | -0.11% | 191,400 | 2685億488万 | -0.45% | 24.03 | 2.27 |
03/17 | 2,340 | 2,350 | 2,323 | 2,340 | -0.21% | 177,600 | 2687億9205万 | -0.43% | 24.06 | 2.27 |
03/16 | 2,338 | 2,353 | 2,338 | 2,345 | -0.42% | 124,800 | 2693億6639万 | -0.09% | 24.11 | 2.28 |
03/15 | 2,345 | 2,373 | 2,343 | 2,355 | +0.43% | 152,200 | 2705億1508万 | +0.51% | 24.21 | 2.29 |
03/14 | 2,368 | 2,373 | 2,345 | 2,345 | -0.32% | 152,600 | 2693億6639万 | +0.3% | 24.11 | 2.28 |
03/13 | 2,350 | 2,365 | 2,335 | 2,353 | +0.21% | 138,400 | 2702億2791万 | +0.88% | 24.18 | 2.29 |
03/10 | 2,338 | 2,353 | 2,325 | 2,348 | +1.84% | 299,600 | 2696億5356万 | +0.92% | 24.13 | 2.28 |
03/09 | 2,320 | 2,320 | 2,288 | 2,305 | -0.75% | 241,400 | 2647億7166万 | -0.65% | 23.7 | 2.24 |
03/08 | 2,323 | 2,328 | 2,288 | 2,323 | +0.22% | 246,600 | 2667億8185万 | +0.28% | 23.88 | 2.26 |
03/07 | 2,313 | 2,325 | 2,300 | 2,318 | +0.43% | 246,000 | 2662億751万 | +0.24% | 23.82 | 2.25 |
03/06 | 2,320 | 2,320 | 2,305 | 2,308 | -0.22% | 147,800 | 2650億5883万 | -0.06% | 23.72 | 2.24 |
03/03 | 2,338 | 2,340 | 2,305 | 2,313 | -0.75% | 198,800 | 2656億3317万 | +0.24% | 23.77 | 2.25 |
03/02 | 2,350 | 2,360 | 2,320 | 2,330 | -0.64% | 266,600 | 2676億4337万 | +1.08% | 23.95 | 2.26 |
03/01 | 2,343 | 2,350 | 2,315 | 2,345 | +0.64% | 255,600 | 2693億6639万 | +1.82% | 24.11 | 2.28 |
02/28 | 2,338 | 2,358 | 2,330 | 2,330 | -1.48% | 348,000 | 2676億4337万 | +1.35% | 23.95 | 2.26 |
02/27 | 2,350 | 2,375 | 2,343 | 2,365 | -0.42% | 178,600 | 2716億6376万 | +3.05% | 24.31 | 2.3 |
02/24 | 2,373 | 2,385 | 2,363 | 2,375 | -0.84% | 196,200 | 2728億1245万 | +3.71% | 24.41 | 2.31 |
02/23 | 2,400 | 2,420 | 2,375 | 2,395 | +0.52% | 195,800 | 2751億981万 | +4.77% | 24.62 | 2.33 |
02/22 | 2,355 | 2,385 | 2,343 | 2,383 | +0.42% | 232,800 | 2736億7396万 | +4.45% | 24.49 | 2.32 |
02/21 | 2,368 | 2,383 | 2,363 | 2,373 | +0.21% | 184,000 | 2725億2527万 | +4.19% | 24.39 | 2.31 |
02/20 | 2,363 | 2,385 | 2,353 | 2,368 | +0.21% | 235,600 | 2719億5093万 | +4.11% | 24.34 | 2.3 |
02/17 | 2,365 | 2,368 | 2,340 | 2,363 | -0.11% | 248,800 | 2713億7659万 | +3.94% | 24.29 | 2.3 |
02/16 | 2,365 | 2,373 | 2,355 | 2,365 | 0% | 205,600 | 2716億6376万 | +4.05% | 24.31 | 2.3 |
02/15 | 2,358 | 2,385 | 2,353 | 2,365 | 0% | 273,600 | 2716億6376万 | +4.05% | 24.31 | 2.3 |
02/14 | 2,363 | 2,393 | 2,360 | 2,365 | -0.42% | 430,800 | 2716億6376万 | +4.09% | 24.31 | 2.3 |
02/13 | 2,350 | 2,400 | 2,345 | 2,375 | +4.17% | 533,000 | 2728億1245万 | +4.49% | 24.41 | 2.31 |
02/10 | 2,255 | 2,285 | 2,230 | 2,280 | +2.36% | 326,800 | 2618億9995万 | +0.26% | 23.44 | 2.22 |
02/09 | 2,218 | 2,233 | 2,203 | 2,228 | +0.11% | 170,800 | 2558億6936万 | -2.17% | 22.9 | 2.16 |
02/08 | 2,200 | 2,225 | 2,198 | 2,225 | +1.14% | 133,600 | 2555億8219万 | -2.46% | 22.87 | 2.16 |
02/07 | 2,203 | 2,215 | 2,190 | 2,200 | -0.56% | 206,000 | 2527億1048万 | -3.68% | 22.62 | 2.14 |
02/06 | 2,220 | 2,225 | 2,198 | 2,213 | +1.03% | 140,200 | 2541億4633万 | -3.26% | 22.74 | 2.15 |
02/03 | 2,200 | 2,218 | 2,165 | 2,190 | -0.79% | 351,600 | 2515億6179万 | -4.41% | 22.51 | 2.13 |
02/02 | 2,238 | 2,245 | 2,203 | 2,208 | -1.01% | 201,600 | 2535億7199万 | -3.81% | 22.69 | 2.15 |
02/01 | 2,215 | 2,238 | 2,203 | 2,230 | -0.56% | 208,400 | 2561億5653万 | -2.96% | 22.92 | 2.17 |
01/31 | 2,240 | 2,263 | 2,233 | 2,243 | -0.77% | 278,400 | 2575億9238万 | -2.46% | 23.05 | 2.18 |
01/30 | 2,250 | 2,268 | 2,248 | 2,260 | 0% | 135,800 | 2596億258万 | -1.7% | 23.23 | 2.2 |
01/27 | 2,275 | 2,283 | 2,258 | 2,260 | -0.44% | 120,200 | 2596億258万 | -1.74% | 23.23 | 2.2 |
01/26 | 2,260 | 2,275 | 2,243 | 2,270 | +1.34% | 180,800 | 2607億5126万 | -1.3% | 23.34 | 2.21 |
01/25 | 2,245 | 2,255 | 2,213 | 2,240 | +0.45% | 325,200 | 2573億521万 | -2.57% | 23.03 | 2.18 |
01/24 | 2,208 | 2,238 | 2,188 | 2,230 | -0.45% | 330,400 | 2561億5653万 | -2.92% | 22.92 | 2.17 |
01/23 | 2,255 | 2,260 | 2,238 | 2,240 | -1.54% | 167,800 | 2573億521万 | -2.44% | 23.03 | 2.18 |
01/20 | 2,263 | 2,280 | 2,238 | 2,275 | -0.55% | 235,200 | 2613億2561万 | -0.96% | 23.39 | 2.21 |
01/19 | 2,298 | 2,300 | 2,283 | 2,288 | +0.44% | 171,400 | 2627億6146万 | -0.33% | 23.52 | 2.22 |
01/18 | 2,300 | 2,300 | 2,265 | 2,278 | -0.76% | 208,000 | 2616億1278万 | -0.63% | 23.41 | 2.21 |
01/17 | 2,320 | 2,328 | 2,288 | 2,295 | -2.24% | 209,600 | 2636億2297万 | +0.26% | 23.59 | 2.23 |
01/16 | 2,363 | 2,370 | 2,335 | 2,348 | -0.63% | 142,400 | 2696億5356万 | +2.69% | 24.13 | 2.28 |
01/13 | 2,360 | 2,390 | 2,353 | 2,363 | +0.53% | 251,000 | 2713億7659万 | +3.66% | 24.29 | 2.3 |
01/12 | 2,378 | 2,378 | 2,345 | 2,350 | -0.11% | 220,800 | 2699億4074万 | +3.39% | 24.16 | 2.28 |
01/11 | 2,373 | 2,373 | 2,348 | 2,353 | -0.95% | 137,000 | 2702億2791万 | +3.73% | 24.18 | 2.29 |
01/10 | 2,400 | 2,400 | 2,365 | 2,375 | -1.14% | 229,400 | 2728億1245万 | +4.86% | 24.41 | 2.31 |
01/06 | 2,355 | 2,420 | 2,355 | 2,403 | +1.91% | 461,400 | 2759億7133万 | +6.35% | 24.7 | 2.33 |
01/05 | 2,345 | 2,373 | 2,335 | 2,358 | +1.29% | 253,800 | 2708億225万 | +4.68% | 24.24 | 2.29 |
01/04 | 2,310 | 2,340 | 2,310 | 2,328 | +0.76% | 246,400 | 2673億5620万 | +3.58% | 23.93 | 2.26 |
2016 |
12/30 | 2,300 | 2,323 | 2,288 | 2,310 | +1.54% | 183,400 | 2653億4600万 | +2.99% | 23.79 | 2.25 |
12/29 | 2,300 | 2,300 | 2,265 | 2,275 | -1.62% | 185,800 | 2613億2561万 | +1.52% | 23.43 | 2.21 |
12/28 | 2,300 | 2,318 | 2,285 | 2,313 | +1.09% | 149,000 | 2656億3317万 | +3.24% | 23.81 | 2.25 |
12/27 | 2,300 | 2,310 | 2,285 | 2,288 | +0.66% | 196,000 | 2627億6146万 | +2.26% | 23.56 | 2.23 |
12/26 | 2,270 | 2,285 | 2,260 | 2,273 | +0.66% | 154,000 | 2610億3843万 | +1.72% | 23.4 | 2.21 |
12/22 | 2,228 | 2,263 | 2,228 | 2,258 | +0.33% | 245,000 | 2593億1541万 | +1.23% | 23.25 | 2.2 |
12/21 | 2,283 | 2,283 | 2,240 | 2,250 | -1.32% | 161,600 | 2584億5390万 | +1.12% | 23.17 | 2.19 |
12/20 | 2,270 | 2,290 | 2,260 | 2,280 | +0.44% | 206,000 | 2618億9995万 | +2.7% | 23.48 | 2.22 |
12/19 | 2,240 | 2,278 | 2,240 | 2,270 | +1.79% | 268,200 | 2607億5126万 | +2.44% | 23.38 | 2.21 |
12/16 | 2,245 | 2,250 | 2,223 | 2,230 | +1.13% | 264,600 | 2561億5653万 | +0.81% | 22.96 | 2.17 |
12/15 | 2,195 | 2,220 | 2,175 | 2,205 | +0.46% | 356,800 | 2532億8482万 | -0.36% | 22.71 | 2.15 |
12/14 | 2,243 | 2,248 | 2,190 | 2,195 | -2.77% | 375,400 | 2521億3613万 | -0.72% | 22.6 | 2.14 |
12/13 | 2,233 | 2,275 | 2,233 | 2,258 | +1.46% | 415,400 | 2593億1541万 | +1.92% | 23.25 | 2.2 |
12/12 | 2,213 | 2,233 | 2,195 | 2,225 | 0% | 282,400 | 2555億8219万 | +0.54% | 22.91 | 2.17 |
12/09 | 2,210 | 2,240 | 2,200 | 2,225 | +0.56% | 275,400 | 2555億8219万 | +0.54% | 22.91 | 2.17 |
12/08 | 2,225 | 2,233 | 2,190 | 2,213 | +0.68% | 250,000 | 2541億4633万 | -0.07% | 22.78 | 2.15 |
12/07 | 2,193 | 2,203 | 2,173 | 2,198 | +0.34% | 170,600 | 2524億2330万 | -0.83% | 22.63 | 2.14 |
12/06 | 2,200 | 2,203 | 2,168 | 2,190 | -0.34% | 351,000 | 2515億6179万 | -1.35% | 22.55 | 2.13 |
12/05 | 2,195 | 2,223 | 2,185 | 2,198 | -1.79% | 287,400 | 2524億2330万 | -1.15% | 22.63 | 2.14 |
12/02 | 2,265 | 2,275 | 2,233 | 2,238 | -1.54% | 281,000 | 2570億1804万 | +0.56% | 23.04 | 2.18 |
12/01 | 2,250 | 2,285 | 2,245 | 2,273 | +1.79% | 417,600 | 2610億3843万 | +2.13% | 23.4 | 2.21 |
11/30 | 2,218 | 2,238 | 2,210 | 2,233 | +0.68% | 490,600 | 2564億4370万 | +0.43% | 22.99 | 2.17 |
11/29 | 2,213 | 2,240 | 2,205 | 2,218 | -1.22% | 607,200 | 2547億2067万 | -0.16% | 22.84 | 2.16 |
11/28 | 2,200 | 2,250 | 2,193 | 2,245 | +0.79% | 289,400 | 2578億7955万 | +1.17% | 23.12 | 2.19 |
11/25 | 2,253 | 2,253 | 2,210 | 2,228 | -1% | 250,200 | 2558億6936万 | +0.56% | 22.94 | 2.17 |
11/24 | 2,253 | 2,258 | 2,238 | 2,250 | +0.22% | 192,800 | 2584億5390万 | +1.76% | 23.17 | 2.19 |
11/22 | 2,238 | 2,248 | 2,220 | 2,245 | +0.34% | 284,800 | 2578億7955万 | +1.77% | 23.12 | 2.19 |
11/21 | 2,215 | 2,238 | 2,213 | 2,238 | +1.02% | 245,800 | 2570億1804万 | +1.66% | 23.04 | 2.18 |
11/18 | 2,213 | 2,218 | 2,190 | 2,215 | +1.84% | 307,200 | 2544億3350万 | +0.96% | 22.81 | 2.16 |
11/17 | 2,150 | 2,198 | 2,143 | 2,175 | +1.75% | 382,200 | 2498億3877万 | -0.55% | 22.4 | 2.12 |
11/16 | 2,143 | 2,148 | 2,123 | 2,138 | +1.06% | 514,200 | 2455億3120万 | -1.99% | 22.01 | 2.08 |
11/15 | 2,155 | 2,155 | 2,095 | 2,115 | -3.42% | 575,800 | 2429億4666万 | -2.85% | 21.78 | 2.06 |
11/14 | 2,190 | 2,195 | 2,175 | 2,190 | +1.51% | 451,200 | 2515億6179万 | +0.69% | 22.55 | 2.13 |
11/11 | 2,223 | 2,228 | 2,145 | 2,158 | -4.43% | 526,200 | 2478億2857万 | -0.58% | 22.22 | 2.1 |
11/10 | 2,250 | 2,270 | 2,233 | 2,258 | +4.03% | 422,200 | 2593億1541万 | +4.22% | 23.25 | 2.2 |
11/09 | 2,250 | 2,265 | 2,088 | 2,170 | -4.62% | 723,200 | 2492億6442万 | +0.56% | 22.35 | 2.11 |
11/08 | 2,295 | 2,353 | 2,255 | 2,275 | +2.25% | 655,400 | 2613億2561万 | +5.67% | 23.43 | 2.21 |
11/07 | 2,220 | 2,243 | 2,200 | 2,225 | +0.34% | 378,400 | 2555億8219万 | +3.73% | 22.91 | 2.17 |
11/04 | 2,193 | 2,228 | 2,193 | 2,218 | -1.11% | 422,600 | 2547億2067万 | +3.72% | 22.84 | 2.16 |