PER
2016/10/19～2017/03/31
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 |
|---|
| 2017 | 10/1, 株式併合 10→1 |
| 2017 |
| 03/31 | 3,780 | 3,780 | 3,780 | 3,780 | -1.05% | 100 | 38億1621万 | -0.26% | 8.19 | 0.21 |
| 03/30 | 3,820 | 3,820 | 3,820 | 3,820 | 0% | 200 | 38億5659万 | +0.95% | 8.28 | 0.21 |
| 03/29 | 3,780 | 3,820 | 3,780 | 3,820 | 0% | 200 | 38億5659万 | +1.27% | 8.28 | 0.21 |
| 03/28 | 3,820 | 3,820 | 3,820 | 3,820 | -0.52% | 300 | 38億5659万 | +1.57% | 8.28 | 0.21 |
| 03/27 | 3,780 | 3,860 | 3,780 | 3,840 | +1.59% | 900 | 38億7678万 | +2.45% | 8.32 | 0.22 |
| 03/23 | 3,780 | 3,780 | 3,780 | 3,780 | 0% | 100 | 38億1621万 | +1.12% | 8.19 | 0.21 |
| 03/22 | 3,830 | 3,840 | 3,780 | 3,780 | -1.56% | 3,000 | 38億1621万 | +1.31% | 8.19 | 0.21 |
| 03/21 | 3,840 | 3,840 | 3,810 | 3,840 | -0.26% | 6,400 | 38億7678万 | +3.23% | 8.32 | 0.22 |
| 03/17 | 3,880 | 3,880 | 3,820 | 3,850 | -0.77% | 1,800 | 38億8688万 | +4% | 8.35 | 0.22 |
| 03/16 | 3,840 | 3,880 | 3,810 | 3,880 | -0.77% | 1,100 | 39億1717万 | +5.35% | 8.41 | 0.22 |
| 03/15 | 3,830 | 3,920 | 3,830 | 3,910 | +0.26% | 600 | 39億4745万 | +6.8% | 8.48 | 0.22 |
| 03/14 | 3,900 | 3,900 | 3,870 | 3,900 | 0% | 700 | 39億3736万 | +7.2% | 8.45 | 0.22 |
| 03/13 | 3,930 | 3,930 | 3,900 | 3,900 | -0.76% | 900 | 39億3736万 | +7.76% | 8.45 | 0.22 |
| 03/10 | 3,930 | 3,950 | 3,930 | 3,930 | +1.03% | 1,000 | 39億6764万 | +9.2% | 8.52 | 0.22 |
| 03/09 | 3,900 | 3,900 | 3,890 | 3,890 | -0.26% | 300 | 39億2726万 | +8.75% | 8.43 | 0.22 |
| 03/08 | 3,930 | 3,950 | 3,900 | 3,900 | -0.76% | 800 | 39億3736万 | +9.58% | 8.45 | 0.22 |
| 03/07 | 3,790 | 3,930 | 3,780 | 3,930 | +3.97% | 1,700 | 39億6764万 | +11.11% | 8.52 | 0.22 |
| 03/06 | 3,770 | 3,780 | 3,770 | 3,780 | +2.16% | 200 | 38億1621万 | +7.6% | 8.19 | 0.21 |
| 03/03 | 3,740 | 3,740 | 3,700 | 3,700 | -0.54% | 400 | 37億3544万 | +5.77% | 8.02 | 0.21 |
| 03/02 | 3,670 | 3,750 | 3,670 | 3,720 | +1.64% | 1,300 | 37億5563万 | +6.74% | 8.06 | 0.21 |
| 03/01 | 3,600 | 3,700 | 3,580 | 3,660 | +1.67% | 1,900 | 36億9506万 | +5.45% | 7.93 | 0.21 |
| 02/28 | 3,600 | 3,600 | 3,600 | 3,600 | +0.56% | 200 | 36億3448万 | +4.11% | 7.8 | 0.2 |
| 02/27 | 3,500 | 3,590 | 3,500 | 3,580 | +0.28% | 800 | 36億1429万 | +3.83% | 7.76 | 0.2 |
| 02/24 | 3,630 | 3,630 | 3,570 | 3,570 | -0.28% | 900 | 36億420万 | +3.78% | 7.74 | 0.2 |
| 02/23 | 3,620 | 3,640 | 3,580 | 3,580 | -1.1% | 1,100 | 36億1429万 | +4.34% | 7.76 | 0.2 |
| 02/22 | 3,630 | 3,640 | 3,610 | 3,620 | +2.55% | 500 | 36億5467万 | +5.85% | 7.85 | 0.2 |
| 02/21 | 3,530 | 3,530 | 3,530 | 3,530 | 0% | 300 | 35億6381万 | +3.61% | 7.65 | 0.2 |
| 02/20 | 3,530 | 3,530 | 3,530 | 3,530 | +0.86% | 100 | 35億6381万 | +3.95% | 7.65 | 0.2 |
| 02/17 | 3,600 | 3,610 | 3,500 | 3,500 | -2.78% | 600 | 35億3353万 | +3.4% | 7.59 | 0.2 |
| 02/14 | 3,640 | 3,640 | 3,580 | 3,600 | +0.28% | 1,100 | 36億3448万 | +6.64% | 7.8 | 0.2 |
| 02/13 | 3,490 | 3,600 | 3,490 | 3,590 | +1.99% | 800 | 36億2439万 | +6.78% | 7.78 | 0.2 |
| 02/10 | 3,550 | 3,550 | 3,490 | 3,520 | +4.45% | 1,000 | 35億5372万 | +5.07% | 7.63 | 0.2 |
| 02/09 | 3,380 | 3,380 | 3,370 | 3,370 | -0.3% | 500 | 34億228万 | +0.93% | 7.3 | 0.19 |
| 02/07 | 3,380 | 3,380 | 3,380 | 3,380 | +1.2% | 200 | 34億1238万 | +1.38% | 7.33 | 0.19 |
| 02/06 | 3,340 | 3,340 | 3,340 | 3,340 | 0% | 400 | 33億7199万 | +0.33% | 7.24 | 0.19 |
| 02/02 | 3,390 | 3,390 | 3,330 | 3,340 | -2.05% | 1,400 | 33億7199万 | +0.45% | 7.24 | 0.19 |
| 02/01 | 3,420 | 3,430 | 3,410 | 3,410 | 0% | 300 | 34億4266万 | +2.65% | 7.39 | 0.19 |
| 01/27 | 3,410 | 3,410 | 3,410 | 3,410 | +0.89% | 100 | 34億4266万 | +2.87% | 7.39 | 0.19 |
| 01/25 | 3,350 | 3,380 | 3,350 | 3,380 | -1.46% | 400 | 34億1238万 | +2.21% | 7.33 | 0.19 |
| 01/24 | 3,430 | 3,430 | 3,430 | 3,430 | +2.39% | 100 | 34億6285万 | +3.88% | 7.43 | 0.19 |
| 01/19 | 3,350 | 3,350 | 3,350 | 3,350 | +0.3% | 100 | 33億8209万 | +1.7% | 7.26 | 0.19 |
| 01/18 | 3,340 | 3,340 | 3,340 | 3,340 | -1.47% | 100 | 33億7199万 | +1.55% | 7.24 | 0.19 |
| 01/17 | 3,390 | 3,410 | 3,390 | 3,390 | +0.3% | 700 | 34億2247万 | +3.16% | 7.35 | 0.19 |
| 01/16 | 3,390 | 3,390 | 3,380 | 3,380 | +0.3% | 700 | 34億1238万 | +3.02% | 7.33 | 0.19 |
| 01/13 | 3,380 | 3,380 | 3,370 | 3,370 | +1.2% | 700 | 34億228万 | +2.87% | 7.3 | 0.19 |
| 01/12 | 3,370 | 3,370 | 3,330 | 3,330 | -1.19% | 900 | 33億6190万 | +1.77% | 7.22 | 0.19 |
| 01/11 | 3,370 | 3,370 | 3,360 | 3,370 | 0% | 800 | 34億228万 | +3.09% | 7.3 | 0.19 |
| 01/10 | 3,350 | 3,370 | 3,350 | 3,370 | +0.6% | 4,400 | 34億228万 | +3.25% | 7.3 | 0.19 |
| 01/06 | 3,310 | 3,370 | 3,310 | 3,350 | +1.21% | 6,700 | 33億8209万 | +2.76% | 7.26 | 0.19 |
| 01/05 | 3,330 | 3,330 | 3,310 | 3,310 | +0.91% | 200 | 33億4170万 | +1.72% | 7.17 | 0.19 |
| 01/04 | 3,280 | 3,280 | 3,280 | 3,280 | +0.61% | 200 | 33億1142万 | +0.95% | 7.11 | 0.18 |
| 2016 |
| 12/30 | 3,260 | 3,260 | 3,260 | 3,260 | 0% | 300 | 32億9123万 | +0.43% | 7.07 | 0.18 |
| 12/29 | 3,280 | 3,280 | 3,260 | 3,260 | 0% | 500 | 32億9123万 | +0.46% | 7.07 | 0.18 |
| 12/28 | 3,250 | 3,260 | 3,250 | 3,260 | +0.31% | 300 | 32億9123万 | +0.56% | 7.07 | 0.18 |
| 12/27 | 3,290 | 3,290 | 3,230 | 3,250 | -1.22% | 700 | 32億8113万 | +0.37% | 7.05 | 0.18 |
| 12/26 | 3,280 | 3,290 | 3,280 | 3,290 | +1.23% | 700 | 33億2151万 | +1.67% | 7.13 | 0.18 |
| 12/22 | 3,250 | 3,250 | 3,250 | 3,250 | 0% | 300 | 32億8113万 | +0.65% | 7.05 | 0.18 |
| 12/21 | 3,250 | 3,250 | 3,250 | 3,250 | 0% | 500 | 32億8113万 | +0.84% | 7.05 | 0.18 |
| 12/20 | 3,250 | 3,260 | 3,250 | 3,250 | 0% | 700 | 32億8113万 | +1.06% | 7.05 | 0.18 |
| 12/19 | 3,250 | 3,250 | 3,250 | 3,250 | 0% | 500 | 32億8113万 | +1.28% | 7.05 | 0.18 |
| 12/16 | 3,240 | 3,280 | 3,240 | 3,250 | +0.31% | 800 | 32億8113万 | +1.5% | 7.05 | 0.18 |
| 12/15 | 3,230 | 3,240 | 3,230 | 3,240 | +0.62% | 500 | 32億7103万 | +1.38% | 7.02 | 0.18 |
| 12/14 | 3,230 | 3,230 | 3,220 | 3,220 | -0.62% | 1,100 | 32億5084万 | +1% | 6.98 | 0.18 |
| 12/13 | 3,240 | 3,280 | 3,240 | 3,240 | 0% | 1,400 | 32億7103万 | +1.76% | 7.02 | 0.18 |
| 12/12 | 3,230 | 3,250 | 3,230 | 3,240 | +0.31% | 2,100 | 32億7103万 | +1.92% | 7.02 | 0.18 |
| 12/09 | 3,260 | 3,310 | 3,230 | 3,230 | -0.92% | 700 | 32億6094万 | +1.83% | 7 | 0.18 |
| 12/08 | 3,260 | 3,260 | 3,260 | 3,260 | 0% | 400 | 32億9123万 | +2.87% | 7.07 | 0.18 |
| 12/07 | 3,250 | 3,320 | 3,250 | 3,260 | 0% | 900 | 32億9123万 | +3% | 7.07 | 0.18 |
| 12/06 | 3,260 | 3,270 | 3,260 | 3,260 | 0% | 600 | 32億9123万 | +3.1% | 7.07 | 0.18 |
| 12/05 | 3,270 | 3,270 | 3,260 | 3,260 | -0.31% | 200 | 32億9123万 | +3.23% | 7.07 | 0.18 |
| 12/02 | 3,250 | 3,290 | 3,250 | 3,270 | +0.62% | 900 | 33億132万 | +3.74% | 7.09 | 0.18 |
| 12/01 | 3,220 | 3,250 | 3,220 | 3,250 | 0% | 700 | 32億8113万 | +3.31% | 7.05 | 0.18 |
| 11/30 | 3,200 | 3,250 | 3,200 | 3,250 | +1.56% | 1,300 | 32億8113万 | +3.44% | 7.05 | 0.18 |
| 11/29 | 3,220 | 3,220 | 3,200 | 3,200 | 0% | 500 | 32億3065万 | +2.04% | 6.94 | 0.18 |
| 11/28 | 3,200 | 3,200 | 3,200 | 3,200 | -0.31% | 100 | 32億3065万 | +2.17% | 6.94 | 0.18 |
| 11/25 | 3,220 | 3,220 | 3,210 | 3,210 | -0.31% | 600 | 32億4075万 | +2.59% | 6.96 | 0.18 |
| 11/24 | 3,190 | 3,220 | 3,180 | 3,220 | +0.94% | 900 | 32億5084万 | +3.07% | 6.98 | 0.18 |
| 11/22 | 3,190 | 3,190 | 3,190 | 3,190 | +0.95% | 100 | 32億2056万 | +2.24% | 6.92 | 0.18 |
| 11/21 | 3,210 | 3,210 | 3,160 | 3,160 | -1.56% | 1,500 | 31億9027万 | +1.41% | 6.85 | 0.18 |
| 11/18 | 3,110 | 3,210 | 3,110 | 3,210 | +3.55% | 3,400 | 32億4075万 | +3.12% | 6.96 | 0.18 |
| 11/17 | 3,100 | 3,100 | 3,100 | 3,100 | 0% | 100 | 31億2969万 | -0.32% | 6.72 | 0.17 |
| 11/16 | 3,080 | 3,100 | 3,080 | 3,100 | +0.65% | 200 | 31億2969万 | -0.39% | 6.72 | 0.17 |
| 11/15 | 3,080 | 3,080 | 3,080 | 3,080 | 0% | 100 | 31億950万 | -1.03% | 6.68 | 0.17 |
| 11/14 | 3,070 | 3,080 | 3,070 | 3,080 | 0% | 300 | 31億950万 | -1.06% | 6.68 | 0.17 |
| 11/11 | 3,080 | 3,110 | 3,080 | 3,080 | 0% | 600 | 31億950万 | -1.12% | 6.68 | 0.17 |
| 11/10 | 3,080 | 3,100 | 3,080 | 3,080 | +0.98% | 800 | 31億950万 | -1.22% | 6.68 | 0.17 |
| 11/09 | 3,120 | 3,120 | 3,000 | 3,050 | -2.24% | 2,200 | 30億7921万 | -2.24% | 6.61 | 0.17 |
| 11/08 | 3,100 | 3,150 | 3,100 | 3,120 | +0.32% | 2,300 | 31億4988万 | -0.1% | 6.76 | 0.17 |
| 11/07 | 3,070 | 3,110 | 3,070 | 3,110 | +0.97% | 1,200 | 31億3979万 | -0.35% | 6.74 | 0.17 |
| 11/04 | 3,120 | 3,120 | 3,080 | 3,080 | -1.91% | 900 | 31億950万 | -1.28% | 6.68 | 0.17 |
| 11/02 | 3,150 | 3,210 | 3,140 | 3,140 | -0.95% | 800 | 31億7008万 | +0.61% | 6.81 | 0.18 |
| 10/31 | 3,180 | 3,180 | 3,160 | 3,170 | -0.63% | 400 | 32億36万 | +1.67% | 6.87 | 0.18 |
| 10/28 | 3,140 | 3,200 | 3,140 | 3,190 | +1.59% | 400 | 32億2056万 | +2.24% | 6.92 | 0.18 |
| 10/27 | 3,150 | 3,150 | 3,140 | 3,140 | +0.32% | 700 | 31億7008万 | +0.64% | 6.81 | 0.18 |
| 10/26 | 3,130 | 3,140 | 3,120 | 3,130 | +0.32% | 700 | 31億5998万 | +0.29% | 6.79 | 0.18 |
| 10/25 | 3,110 | 3,120 | 3,110 | 3,120 | -0.32% | 200 | 31億4988万 | -0.13% | 6.76 | 0.17 |
| 10/24 | 3,120 | 3,140 | 3,100 | 3,130 | +0.97% | 1,100 | 31億5998万 | +0.13% | 6.79 | 0.18 |
| 10/21 | 3,140 | 3,140 | 3,100 | 3,100 | -0.64% | 300 | 31億2969万 | -0.9% | 6.72 | 0.17 |
| 10/20 | 3,120 | 3,120 | 3,120 | 3,120 | +0.32% | 500 | 31億4988万 | -0.26% | 6.76 | 0.17 |
| 10/19 | 3,110 | 3,120 | 3,100 | 3,110 | +0.65% | 1,100 | 31億3979万 | -0.58% | 6.74 | 0.17 |
