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→3 |
| 2017 |
| 03/31 | 1,128 | 1,128 | 1,108 | 1,110 | -0.89% | 3,225,900 | 7392億6000万 | -1.68% | 16.56 | 2.1 |
| 03/30 | 1,143 | 1,145 | 1,118 | 1,120 | -2.18% | 2,818,800 | 7459億2000万 | -0.62% | 16.71 | 2.12 |
| 03/29 | 1,155 | 1,158 | 1,142 | 1,145 | -1.43% | 2,538,300 | 7625億7000万 | +1.78% | 17.09 | 2.17 |
| 03/28 | 1,155 | 1,163 | 1,152 | 1,162 | +1.01% | 2,366,400 | 7736億7000万 | +3.63% | 17.34 | 2.2 |
| 03/27 | 1,147 | 1,155 | 1,140 | 1,150 | -0.58% | 2,652,900 | 7659億 | +3.05% | 17.16 | 2.18 |
| 03/24 | 1,162 | 1,162 | 1,150 | 1,157 | -0.14% | 2,872,500 | 7703億4000万 | +4.02% | 17.26 | 2.19 |
| 03/23 | 1,157 | 1,165 | 1,148 | 1,158 | -1% | 3,385,500 | 7714億5000万 | +4.64% | 17.29 | 2.19 |
| 03/22 | 1,158 | 1,182 | 1,158 | 1,170 | -0.57% | 3,159,600 | 7792億2000万 | +6.07% | 17.46 | 2.21 |
| 03/21 | 1,157 | 1,180 | 1,152 | 1,177 | +1% | 2,265,300 | 7836億6000万 | +7.26% | 17.56 | 2.23 |
| 03/17 | 1,157 | 1,170 | 1,157 | 1,165 | 0% | 2,503,200 | 7758億9000万 | +6.68% | 17.39 | 2.21 |
| 03/16 | 1,152 | 1,168 | 1,148 | 1,165 | +0.72% | 2,678,400 | 7758億9000万 | +7.18% | 17.39 | 2.21 |
| 03/15 | 1,142 | 1,158 | 1,140 | 1,157 | +1.17% | 2,515,800 | 7703億4000万 | +7% | 17.26 | 2.19 |
| 03/14 | 1,138 | 1,145 | 1,137 | 1,143 | -0.15% | 1,577,400 | 7614億6000万 | +6.26% | 17.06 | 2.16 |
| 03/13 | 1,140 | 1,145 | 1,130 | 1,145 | -0.15% | 2,466,600 | 7625億7000万 | +7.01% | 17.09 | 2.17 |
| 03/10 | 1,148 | 1,153 | 1,140 | 1,147 | +1.62% | 4,608,900 | 7636億8000万 | +7.57% | 17.11 | 2.17 |
| 03/09 | 1,112 | 1,130 | 1,105 | 1,128 | +2.42% | 3,209,700 | 7514億7000万 | +6.45% | 16.84 | 2.14 |
| 03/08 | 1,102 | 1,108 | 1,100 | 1,102 | -0.45% | 2,726,400 | 7337億1000万 | +4.32% | 16.44 | 2.09 |
| 03/07 | 1,112 | 1,118 | 1,102 | 1,107 | +1.07% | 3,719,400 | 7370億4000万 | +4.9% | 16.52 | 2.1 |
| 03/06 | 1,098 | 1,103 | 1,088 | 1,095 | -0.15% | 2,396,100 | 7292億7000万 | +4.09% | 16.34 | 2.07 |
| 03/03 | 1,090 | 1,100 | 1,087 | 1,097 | +0.61% | 3,850,200 | 7303億8000万 | +4.44% | 16.37 | 2.08 |
| 03/02 | 1,100 | 1,100 | 1,088 | 1,090 | -0.15% | 2,453,100 | 7259億4000万 | +4.01% | 16.27 | 2.06 |
| 03/01 | 1,078 | 1,095 | 1,077 | 1,092 | +1.24% | 2,669,100 | 7270億5000万 | +4.27% | 16.29 | 2.07 |
| 02/28 | 1,082 | 1,093 | 1,077 | 1,078 | +0.31% | 3,522,000 | 7181億7000万 | +3.19% | 16.09 | 2.04 |
| 02/27 | 1,072 | 1,082 | 1,067 | 1,075 | -0.62% | 2,500,800 | 7159億5000万 | +2.97% | 16.04 | 2.04 |
| 02/24 | 1,075 | 1,083 | 1,073 | 1,082 | +0.62% | 2,886,000 | 7203億9000万 | +3.81% | 16.14 | 2.05 |
| 02/23 | 1,065 | 1,078 | 1,050 | 1,075 | +1.74% | 3,681,900 | 7159億5000万 | +3.27% | 16.04 | 2.04 |
| 02/22 | 1,060 | 1,062 | 1,048 | 1,057 | +0.48% | 2,359,800 | 7037億4000万 | +1.6% | 15.77 | 2 |
| 02/21 | 1,047 | 1,055 | 1,043 | 1,052 | +1.45% | 1,974,900 | 7004億1000万 | +1.12% | 15.69 | 1.99 |
| 02/20 | 1,035 | 1,042 | 1,030 | 1,037 | -0.64% | 1,480,800 | 6904億2000万 | -0.22% | 15.47 | 1.96 |
| 02/17 | 1,035 | 1,047 | 1,033 | 1,043 | 0% | 1,692,600 | 6948億6000万 | +0.22% | 15.57 | 1.98 |
| 02/16 | 1,047 | 1,052 | 1,032 | 1,043 | -0.32% | 2,356,500 | 6948億6000万 | +0.03% | 15.57 | 1.98 |
| 02/15 | 1,038 | 1,052 | 1,037 | 1,047 | +0.96% | 3,562,500 | 6970億8000万 | +0.26% | 15.62 | 1.98 |
| 02/14 | 1,055 | 1,055 | 1,037 | 1,037 | -1.27% | 2,244,900 | 6904億2000万 | -0.89% | 15.47 | 1.96 |
| 02/13 | 1,047 | 1,050 | 1,038 | 1,050 | +1.94% | 2,373,300 | 6993億 | +0.29% | 15.67 | 1.99 |
| 02/10 | 1,038 | 1,042 | 1,023 | 1,030 | +0.16% | 2,182,800 | 6859億8000万 | -1.72% | 15.37 | 1.95 |
| 02/09 | 1,017 | 1,035 | 1,015 | 1,028 | +1.48% | 4,069,200 | 6848億7000万 | -2.06% | 15.35 | 1.95 |
| 02/08 | 1,033 | 1,038 | 1,005 | 1,013 | +0.83% | 4,846,800 | 6748億8000万 | -3.68% | 15.12 | 1.92 |
| 02/07 | 1,020 | 1,028 | 1,003 | 1,005 | -2.58% | 2,409,900 | 6693億3000万 | -4.65% | 15 | 1.9 |
| 02/06 | 1,027 | 1,037 | 1,020 | 1,032 | +1.81% | 2,672,100 | 6870億9000万 | -2.4% | 15.4 | 1.95 |
| 02/03 | 1,030 | 1,030 | 1,008 | 1,013 | -1.62% | 3,016,500 | 6748億8000万 | -4.31% | 15.12 | 1.92 |
| 02/02 | 1,057 | 1,060 | 1,027 | 1,030 | -2.68% | 2,714,700 | 6859億8000万 | -2.92% | 15.37 | 1.95 |
| 02/01 | 1,040 | 1,060 | 1,033 | 1,058 | +2.09% | 3,472,200 | 7048億5000万 | -0.44% | 15.79 | 2 |
| 01/31 | 1,042 | 1,045 | 1,037 | 1,037 | -1.27% | 2,816,700 | 6904億2000万 | -2.57% | 15.47 | 1.96 |
| 01/30 | 1,048 | 1,058 | 1,047 | 1,050 | -0.32% | 1,918,500 | 6993億 | -1.41% | 15.67 | 1.99 |
| 01/27 | 1,067 | 1,070 | 1,050 | 1,053 | -0.94% | 2,401,800 | 7015億2000万 | -1.19% | 15.72 | 1.99 |
| 01/26 | 1,048 | 1,065 | 1,047 | 1,063 | +1.75% | 2,248,500 | 7081億8000万 | -0.34% | 15.87 | 2.01 |
| 01/25 | 1,057 | 1,060 | 1,038 | 1,045 | +0.48% | 1,869,600 | 6959億7000万 | -2.15% | 15.59 | 1.98 |
| 01/24 | 1,037 | 1,047 | 1,035 | 1,040 | +0.48% | 2,236,200 | 6926億4000万 | -2.62% | 15.52 | 1.97 |
| 01/23 | 1,038 | 1,042 | 1,033 | 1,035 | -1.27% | 2,022,600 | 6893億1000万 | -3.18% | 15.45 | 1.96 |
| 01/20 | 1,038 | 1,052 | 1,037 | 1,048 | -0.32% | 2,251,500 | 6981億9000万 | -2.02% | 15.64 | 1.98 |
| 01/19 | 1,060 | 1,067 | 1,048 | 1,052 | -0.32% | 2,070,300 | 7004億1000万 | -1.71% | 15.69 | 1.99 |
| 01/18 | 1,043 | 1,058 | 1,038 | 1,055 | +1.28% | 2,298,600 | 7026億3000万 | -1.4% | 15.74 | 2 |
| 01/17 | 1,072 | 1,073 | 1,042 | 1,042 | -3.25% | 2,893,800 | 6937億5000万 | -2.74% | 15.55 | 1.97 |
| 01/16 | 1,082 | 1,087 | 1,073 | 1,077 | -0.77% | 2,268,600 | 7170億6000万 | +0.53% | 16.07 | 2.04 |
| 01/13 | 1,075 | 1,090 | 1,075 | 1,085 | +0.93% | 2,081,100 | 7226億1000万 | +1.4% | 16.19 | 2.05 |
| 01/12 | 1,073 | 1,077 | 1,063 | 1,075 | -1.07% | 2,574,600 | 7159億5000万 | +0.56% | 16.04 | 2.04 |
| 01/11 | 1,090 | 1,093 | 1,082 | 1,087 | +0.31% | 2,421,600 | 7237億2000万 | +1.65% | 16.22 | 2.06 |
| 01/10 | 1,075 | 1,093 | 1,070 | 1,083 | +1.09% | 3,469,800 | 7215億 | +1.34% | 16.17 | 2.05 |
| 01/06 | 1,068 | 1,073 | 1,063 | 1,072 | +0.16% | 2,952,600 | 7137億3000万 | +0.25% | 15.99 | 2.03 |
| 01/05 | 1,067 | 1,072 | 1,060 | 1,070 | -0.31% | 3,684,000 | 7126億2000万 | 0% | 15.97 | 2.03 |
| 01/04 | 1,083 | 1,083 | 1,070 | 1,073 | -0.16% | 2,705,400 | 7148億4000万 | +0.22% | 16.02 | 2.03 |
| 2016 |
| 12/30 | 1,073 | 1,078 | 1,065 | 1,075 | +0.94% | 1,582,800 | 7159億5000万 | +0.28% | 16.04 | 2.04 |
| 12/29 | 1,073 | 1,082 | 1,060 | 1,065 | -2.14% | 2,916,900 | 7092億9000万 | -0.75% | 15.89 | 2.02 |
| 12/28 | 1,082 | 1,095 | 1,082 | 1,088 | +1.08% | 1,775,100 | 7248億3000万 | +1.33% | 16.24 | 2.06 |
| 12/27 | 1,077 | 1,080 | 1,067 | 1,077 | -0.15% | 1,532,100 | 7170億6000万 | +0.34% | 16.07 | 2.04 |
| 12/26 | 1,075 | 1,080 | 1,070 | 1,078 | +0.47% | 1,534,200 | 7181億7000万 | +0.68% | 16.09 | 2.04 |
| 12/22 | 1,072 | 1,073 | 1,063 | 1,073 | +0.78% | 1,837,500 | 7148億4000万 | +0.31% | 16.02 | 2.03 |
| 12/21 | 1,083 | 1,083 | 1,062 | 1,065 | -1.54% | 2,199,000 | 7092億9000万 | -0.28% | 15.89 | 2.02 |
| 12/20 | 1,075 | 1,087 | 1,068 | 1,082 | +0.31% | 2,508,900 | 7203億9000万 | +1.37% | 16.14 | 2.05 |
| 12/19 | 1,070 | 1,090 | 1,067 | 1,078 | +0.47% | 2,602,500 | 7181億7000万 | +1.35% | 16.09 | 2.04 |
| 12/16 | 1,070 | 1,083 | 1,062 | 1,073 | +2.06% | 3,517,800 | 7148億4000万 | +1.16% | 16.02 | 2.03 |
| 12/15 | 1,063 | 1,073 | 1,050 | 1,052 | -0.63% | 2,828,400 | 7004億1000万 | -0.69% | 15.69 | 1.99 |
| 12/14 | 1,077 | 1,078 | 1,055 | 1,058 | -0.94% | 2,307,600 | 7048億5000万 | +0.13% | 15.79 | 2 |
| 12/13 | 1,055 | 1,070 | 1,053 | 1,068 | +1.75% | 2,626,800 | 7115億1000万 | +1.26% | 15.94 | 2.02 |
| 12/12 | 1,057 | 1,058 | 1,037 | 1,050 | -0.32% | 4,275,000 | 6993億 | -0.28% | 15.67 | 1.99 |
| 12/09 | 1,075 | 1,075 | 1,048 | 1,053 | -2.17% | 3,820,800 | 7015億2000万 | +0.13% | 15.72 | 1.99 |
| 12/08 | 1,067 | 1,077 | 1,058 | 1,077 | +2.54% | 2,462,100 | 7170億6000万 | +2.44% | 16.07 | 2.04 |
| 12/07 | 1,058 | 1,065 | 1,048 | 1,050 | -0.32% | 2,325,900 | 6993億 | +0.1% | 15.67 | 1.99 |
| 12/06 | 1,067 | 1,072 | 1,050 | 1,053 | -0.47% | 2,743,800 | 7015億2000万 | +0.41% | 15.72 | 1.99 |
| 12/05 | 1,063 | 1,065 | 1,043 | 1,058 | -0.63% | 2,583,900 | 7048億5000万 | +0.89% | 15.79 | 2 |
| 12/02 | 1,068 | 1,077 | 1,062 | 1,065 | -1.84% | 2,821,200 | 7092億9000万 | +1.62% | 15.89 | 2.02 |
| 12/01 | 1,097 | 1,105 | 1,077 | 1,085 | -0.31% | 3,887,100 | 7226億1000万 | +3.53% | 16.19 | 2.05 |
| 11/30 | 1,093 | 1,095 | 1,082 | 1,088 | +0.31% | 3,092,700 | 7248億3000万 | +3.95% | 16.24 | 2.06 |
| 11/29 | 1,107 | 1,108 | 1,083 | 1,085 | -2.25% | 2,811,900 | 7226億1000万 | +3.83% | 16.19 | 2.05 |
| 11/28 | 1,093 | 1,115 | 1,090 | 1,110 | +1.83% | 3,496,800 | 7392億6000万 | +6.53% | 16.56 | 2.1 |
| 11/25 | 1,100 | 1,102 | 1,085 | 1,090 | -0.91% | 3,499,200 | 7259億4000万 | +4.91% | 16.27 | 2.06 |
| 11/24 | 1,093 | 1,100 | 1,072 | 1,100 | +0.92% | 2,889,000 | 7326億 | +6.08% | 16.42 | 2.08 |
| 11/22 | 1,067 | 1,097 | 1,067 | 1,090 | +2.67% | 4,482,000 | 7259億4000万 | +5.42% | 16.27 | 2.06 |
| 11/21 | 1,050 | 1,063 | 1,045 | 1,062 | +2.58% | 2,776,200 | 7070億7000万 | +2.78% | 15.84 | 2.01 |
| 11/18 | 1,043 | 1,043 | 1,027 | 1,035 | -0.16% | 2,172,300 | 6893億1000万 | +0.29% | 15.45 | 1.96 |
| 11/17 | 1,027 | 1,037 | 1,020 | 1,037 | +0.16% | 1,906,200 | 6904億2000万 | +0.35% | 15.47 | 1.96 |
| 11/16 | 1,037 | 1,043 | 1,028 | 1,035 | +0.65% | 2,145,600 | 6893億1000万 | +0.29% | 15.45 | 1.96 |
| 11/15 | 1,023 | 1,032 | 1,010 | 1,028 | +1.31% | 2,218,500 | 6848億7000万 | -0.36% | 15.35 | 1.95 |
| 11/14 | 1,007 | 1,020 | 1,002 | 1,015 | +1.74% | 2,753,700 | 6759億9000万 | -1.74% | 15.15 | 1.92 |
| 11/11 | 1,033 | 1,035 | 994 | 998 | -2.82% | 3,584,400 | 6644億4600万 | -3.51% | 14.89 | 1.89 |
| 11/10 | 1,040 | 1,043 | 1,020 | 1,027 | +2.67% | 4,490,400 | 6837億6000万 | -0.81% | 15.32 | 1.94 |
| 11/09 | 977 | 1,033 | 968 | 1,000 | -1.64% | 7,974,000 | 6660億 | -3.38% | 14.92 | 1.89 |
| 11/08 | 1,020 | 1,028 | 1,010 | 1,017 | -0.16% | 1,735,200 | 6771億 | -1.96% | 15.17 | 1.92 |
| 11/07 | 1,033 | 1,035 | 1,018 | 1,018 | -0.65% | 2,231,100 | 6782億1000万 | -1.8% | 15.2 | 1.93 |
| 11/04 | 1,008 | 1,027 | 1,005 | 1,025 | +0.65% | 3,021,600 | 6826億5000万 | -1.25% | 15.3 | 1.94 |
