PER
2016/09/01~2017/01/31
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 |
01/31 | 416 | 417 | 415 | 416 | 0% | 14,400 | 51億5000万 | -3.48% | 33.58 | 0.71 |
01/30 | 416 | 419 | 416 | 416 | 0% | 15,400 | 51億5000万 | -3.7% | 33.58 | 0.71 |
01/27 | 417 | 418 | 415 | 416 | -0.72% | 37,600 | 51億5000万 | -3.93% | 33.58 | 0.71 |
01/26 | 418 | 419 | 416 | 419 | +0.48% | 38,400 | 51億8714万 | -3.23% | 33.82 | 0.71 |
01/25 | 420 | 420 | 416 | 417 | 0% | 30,400 | 51億6238万 | -3.7% | 33.66 | 0.71 |
01/24 | 417 | 418 | 416 | 417 | 0% | 13,900 | 51億6238万 | -3.92% | 33.66 | 0.71 |
01/23 | 420 | 420 | 417 | 417 | -0.95% | 26,200 | 51億6238万 | -3.92% | 33.66 | 0.71 |
01/20 | 429 | 429 | 419 | 421 | -0.71% | 60,800 | 52億1190万 | -3.22% | 33.98 | 0.71 |
01/19 | 422 | 425 | 419 | 424 | +0.47% | 20,800 | 52億4904万 | -2.53% | 34.23 | 0.72 |
01/18 | 422 | 428 | 418 | 422 | -5.59% | 124,500 | 52億2428万 | -2.99% | 34.06 | 0.72 |
01/17 | 445 | 450 | 445 | 447 | -0.22% | 66,900 | 55億3377万 | +2.76% | 36.08 | 0.76 |
01/16 | 449 | 450 | 447 | 448 | -0.22% | 43,200 | 55億4615万 | +3.23% | 36.16 | 0.76 |
01/13 | 445 | 451 | 445 | 449 | +0.45% | 45,300 | 55億5853万 | +3.7% | 36.24 | 0.76 |
01/12 | 453 | 453 | 447 | 447 | -0.67% | 54,300 | 55億3377万 | +3.47% | 36.08 | 0.76 |
01/11 | 445 | 452 | 445 | 450 | +1.12% | 52,500 | 55億7091万 | +4.65% | 36.32 | 0.76 |
01/10 | 440 | 445 | 440 | 445 | +1.6% | 60,600 | 55億901万 | +3.73% | 35.92 | 0.75 |
01/06 | 439 | 441 | 437 | 438 | -0.23% | 43,200 | 54億2235万 | +2.34% | 35.36 | 0.74 |
01/05 | 437 | 439 | 436 | 439 | +0.46% | 35,300 | 54億3473万 | +2.81% | 35.44 | 0.74 |
01/04 | 433 | 437 | 433 | 437 | +0.92% | 42,100 | 54億997万 | +2.58% | 35.28 | 0.74 |
2016 |
12/30 | 432 | 435 | 432 | 433 | -0.23% | 35,200 | 53億6045万 | +1.88% | 34.95 | 0.73 |
12/29 | 435 | 436 | 432 | 434 | -0.46% | 29,000 | 53億7283万 | +2.12% | 35.03 | 0.74 |
12/28 | 435 | 439 | 434 | 436 | +0.46% | 42,900 | 53億9759万 | +2.83% | 35.19 | 0.74 |
12/27 | 434 | 435 | 432 | 434 | 0% | 48,700 | 53億7283万 | +2.6% | 35.03 | 0.74 |
12/26 | 431 | 434 | 430 | 434 | +0.93% | 48,300 | 53億7283万 | +2.6% | 35.03 | 0.74 |
12/22 | 431 | 431 | 430 | 430 | 0% | 26,300 | 53億2332万 | +1.9% | 34.71 | 0.73 |
12/21 | 432 | 432 | 430 | 430 | 0% | 17,600 | 53億2332万 | +1.9% | 34.71 | 0.73 |
12/20 | 430 | 431 | 429 | 430 | +0.23% | 14,500 | 53億2332万 | +2.14% | 34.71 | 0.73 |
12/19 | 427 | 430 | 426 | 429 | +0.23% | 23,800 | 53億1094万 | +1.9% | 34.63 | 0.73 |
12/16 | 428 | 430 | 427 | 428 | 0% | 25,800 | 52億9856万 | +1.9% | 34.55 | 0.73 |
12/15 | 429 | 435 | 427 | 428 | -0.23% | 26,500 | 52億9856万 | +1.9% | 34.55 | 0.73 |
12/14 | 427 | 431 | 426 | 429 | +0.7% | 23,200 | 53億1094万 | +2.39% | 34.63 | 0.73 |
12/13 | 427 | 428 | 425 | 426 | 0% | 15,700 | 52億7380万 | +1.67% | 34.39 | 0.72 |
12/12 | 425 | 427 | 424 | 426 | +0.24% | 23,400 | 52億7380万 | +1.67% | 34.39 | 0.72 |
12/09 | 420 | 425 | 420 | 425 | +1.19% | 22,400 | 52億6142万 | +1.67% | 34.31 | 0.72 |
12/08 | 422 | 423 | 418 | 420 | -0.47% | 26,800 | 51億9952万 | +0.48% | 33.9 | 0.71 |
12/07 | 420 | 425 | 420 | 422 | +0.72% | 23,600 | 52億2428万 | +0.96% | 34.06 | 0.72 |
12/06 | 420 | 420 | 417 | 419 | -0.24% | 18,700 | 51億8714万 | 0% | 33.82 | 0.71 |
12/05 | 418 | 420 | 418 | 420 | +0.96% | 11,200 | 51億9952万 | +0.24% | 33.9 | 0.71 |
12/02 | 417 | 418 | 416 | 416 | -0.24% | 13,800 | 51億5000万 | -0.72% | 33.58 | 0.71 |
12/01 | 419 | 420 | 417 | 417 | -0.71% | 28,800 | 51億6238万 | -0.48% | 33.66 | 0.71 |
11/30 | 418 | 420 | 417 | 420 | +0.48% | 19,800 | 51億9952万 | +0.24% | 33.9 | 0.71 |
11/29 | 416 | 418 | 415 | 418 | +0.24% | 24,100 | 51億7476万 | -0.24% | 33.74 | 0.71 |
11/28 | 416 | 418 | 415 | 417 | +0.24% | 16,000 | 51億6238万 | -0.71% | 33.66 | 0.71 |
11/25 | 417 | 417 | 415 | 416 | -0.24% | 24,200 | 51億5000万 | -0.95% | 33.58 | 0.71 |
11/24 | 418 | 420 | 416 | 417 | 0% | 31,500 | 51億6238万 | -0.71% | 33.66 | 0.71 |
11/22 | 420 | 420 | 417 | 417 | -0.48% | 13,600 | 51億6238万 | -0.71% | 33.66 | 0.71 |
11/21 | 418 | 419 | 418 | 419 | 0% | 10,500 | 51億8714万 | -0.48% | 33.82 | 0.71 |
11/18 | 417 | 419 | 417 | 419 | +0.48% | 6,300 | 51億8714万 | -0.48% | 33.82 | 0.71 |
11/17 | 417 | 419 | 417 | 417 | -0.48% | 11,100 | 51億6238万 | -0.95% | 33.66 | 0.71 |
11/16 | 418 | 419 | 417 | 419 | +0.48% | 9,800 | 51億8714万 | -0.48% | 33.82 | 0.71 |
11/15 | 419 | 419 | 417 | 417 | -0.48% | 10,700 | 51億6238万 | -0.71% | 33.66 | 0.71 |
11/14 | 417 | 420 | 417 | 419 | -0.24% | 13,900 | 51億8714万 | -0.24% | 33.82 | 0.71 |
11/11 | 419 | 420 | 418 | 420 | +0.48% | 7,600 | 51億9952万 | 0% | 33.9 | 0.71 |
11/10 | 417 | 420 | 415 | 418 | +1.46% | 15,200 | 51億7476万 | -0.48% | 33.74 | 0.71 |
11/09 | 418 | 419 | 412 | 412 | -1.67% | 16,600 | 51億48万 | -1.9% | 33.26 | 0.7 |
11/08 | 418 | 419 | 416 | 419 | -0.24% | 4,300 | 51億8714万 | 0% | 33.82 | 0.71 |
11/07 | 414 | 420 | 414 | 420 | +1.69% | 6,700 | 51億9952万 | +0.24% | 33.9 | 0.71 |
11/04 | 415 | 421 | 413 | 413 | -1.2% | 20,100 | 51億1286万 | -1.43% | 33.34 | 0.7 |
11/02 | 428 | 431 | 415 | 418 | -2.79% | 37,700 | 51億7476万 | -0.24% | 33.74 | 0.71 |
11/01 | 429 | 435 | 427 | 430 | +0.23% | 10,800 | 53億2332万 | +2.87% | 34.71 | 0.73 |
10/31 | 428 | 430 | 425 | 429 | 0% | 7,400 | 53億1094万 | +2.88% | 34.63 | 0.73 |
10/28 | 422 | 429 | 421 | 429 | +1.42% | 10,900 | 53億1094万 | +2.88% | 34.63 | 0.73 |
10/27 | 422 | 424 | 419 | 423 | +0.24% | 4,300 | 52億3666万 | +1.68% | 34.15 | 0.72 |
10/26 | 421 | 422 | 419 | 422 | +0.72% | 6,800 | 52億2428万 | +1.44% | 34.06 | 0.72 |
10/25 | 423 | 423 | 419 | 419 | 0% | 7,300 | 51億8714万 | +0.96% | 33.82 | 0.71 |
10/24 | 423 | 423 | 419 | 419 | -0.71% | 8,900 | 51億8714万 | +0.96% | 33.82 | 0.71 |
10/21 | 423 | 423 | 416 | 422 | -0.24% | 16,800 | 52億2428万 | +1.69% | 34.06 | 0.72 |
10/20 | 426 | 426 | 423 | 423 | 0% | 5,800 | 52億3666万 | +1.93% | 34.15 | 0.72 |
10/19 | 425 | 425 | 423 | 423 | -0.24% | 6,500 | 52億3666万 | +2.17% | 34.15 | 0.72 |
10/18 | 425 | 426 | 422 | 424 | 0% | 6,400 | 52億4904万 | +2.42% | 34.23 | 0.72 |
10/17 | 420 | 425 | 420 | 424 | +0.95% | 13,700 | 52億4904万 | +2.66% | 34.23 | 0.72 |
10/14 | 417 | 420 | 417 | 420 | +0.72% | 7,100 | 51億9952万 | +1.94% | 33.9 | 0.71 |
10/13 | 417 | 418 | 417 | 417 | 0% | 5,200 | 51億6238万 | +1.21% | 33.66 | 0.71 |
10/12 | 415 | 418 | 415 | 417 | +0.48% | 1,900 | 51億6238万 | +1.46% | 33.66 | 0.71 |
10/11 | 416 | 417 | 415 | 415 | 0% | 4,400 | 51億3762万 | +0.97% | 33.5 | 0.7 |
10/07 | 415 | 419 | 412 | 415 | -0.24% | 6,400 | 51億3762万 | +1.22% | 33.5 | 0.7 |
10/06 | 411 | 416 | 410 | 416 | +1.46% | 6,500 | 51億5000万 | +1.46% | 33.58 | 0.71 |
10/05 | 411 | 412 | 410 | 410 | +0.24% | 6,100 | 50億7572万 | 0% | 33.1 | 0.7 |
10/04 | 411 | 411 | 409 | 409 | -0.49% | 7,200 | 50億6334万 | 0% | 33.02 | 0.69 |
10/03 | 412 | 412 | 410 | 411 | +0.24% | 4,100 | 50億8810万 | +0.49% | 33.18 | 0.7 |
09/30 | 410 | 412 | 409 | 410 | -0.24% | 5,100 | 50億7572万 | +0.24% | 33.1 | 0.7 |
09/29 | 412 | 412 | 410 | 411 | +0.24% | 5,800 | 50億8810万 | +0.49% | 33.18 | 0.7 |
09/28 | 413 | 413 | 408 | 410 | +0.49% | 4,500 | 50億7572万 | +0.24% | 33.1 | 0.7 |
09/27 | 413 | 413 | 407 | 408 | +0.25% | 7,800 | 50億5096万 | -0.24% | 32.93 | 0.69 |
09/26 | 410 | 410 | 407 | 407 | -0.73% | 9,600 | 50億3858万 | -0.49% | 32.85 | 0.69 |
09/23 | 407 | 410 | 407 | 410 | -0.73% | 5,200 | 50億7572万 | 0% | 33.1 | 0.7 |
09/21 | 412 | 413 | 405 | 413 | -0.24% | 8,300 | 51億1286万 | +0.73% | 33.34 | 0.7 |
09/20 | 416 | 416 | 413 | 414 | -0.72% | 7,800 | 51億2524万 | +0.98% | 33.42 | 0.7 |
09/16 | 416 | 419 | 416 | 417 | 0% | 2,300 | 51億6238万 | +1.46% | 33.66 | 0.71 |
09/15 | 417 | 418 | 414 | 417 | +0.48% | 12,800 | 51億6238万 | +1.46% | 33.66 | 0.71 |
09/14 | 415 | 416 | 414 | 415 | 0% | 4,100 | 51億3762万 | +0.97% | 33.5 | 0.7 |
09/13 | 410 | 415 | 409 | 415 | +1.22% | 8,800 | 51億3762万 | +0.97% | 33.5 | 0.7 |
09/12 | 408 | 410 | 407 | 410 | +0.49% | 13,800 | 50億7572万 | -0.24% | 33.1 | 0.7 |
09/09 | 404 | 409 | 404 | 408 | +0.99% | 16,400 | 50億5096万 | -0.97% | 32.93 | 0.69 |
09/08 | 405 | 405 | 403 | 404 | -0.25% | 5,200 | 50億144万 | -1.94% | 32.61 | 0.69 |
09/07 | 402 | 407 | 402 | 405 | -0.49% | 18,700 | 50億1382万 | -1.94% | 32.69 | 0.69 |
09/06 | 408 | 409 | 406 | 407 | 0% | 3,800 | 50億3858万 | -1.45% | 32.85 | 0.69 |
09/05 | 405 | 408 | 403 | 407 | +0.25% | 9,200 | 50億3858万 | -1.69% | 32.85 | 0.69 |
09/02 | 407 | 407 | 404 | 406 | -0.25% | 6,000 | 50億2620万 | -1.93% | 32.77 | 0.69 |
09/01 | 402 | 407 | 402 | 407 | +1.24% | 10,900 | 50億3858万 | -1.93% | 32.85 | 0.69 |