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 |
---|
2018 | 10/1, 株式併合 2→1 |
2017 |
03/31 | 2,298 | 2,306 | 2,270 | 2,270 | -0.18% | 1,178,000 | 7938億3316万 | -1.82% | 22.46 | 0.72 |
03/30 | 2,288 | 2,298 | 2,272 | 2,274 | -1.13% | 443,500 | 7952億3199万 | -1.64% | 22.5 | 0.72 |
03/29 | 2,310 | 2,316 | 2,292 | 2,300 | -0.69% | 525,500 | 8043億2435万 | -0.52% | 22.75 | 0.73 |
03/28 | 2,308 | 2,328 | 2,308 | 2,316 | +1.22% | 710,500 | 8099億1965万 | +0.22% | 22.91 | 0.73 |
03/27 | 2,298 | 2,304 | 2,278 | 2,288 | -1.72% | 660,500 | 8001億2787万 | -0.87% | 22.64 | 0.72 |
03/24 | 2,332 | 2,350 | 2,326 | 2,328 | +0.26% | 773,500 | 8141億1612万 | +0.91% | 23.03 | 0.73 |
03/23 | 2,330 | 2,332 | 2,310 | 2,322 | 0% | 590,500 | 8120億1789万 | +0.78% | 22.97 | 0.73 |
03/22 | 2,344 | 2,372 | 2,320 | 2,322 | -2.6% | 1,060,000 | 8120億1789万 | +0.87% | 22.97 | 0.73 |
03/21 | 2,352 | 2,390 | 2,348 | 2,384 | +0.68% | 1,009,500 | 8336億9967万 | +3.7% | 23.59 | 0.75 |
03/17 | 2,350 | 2,376 | 2,338 | 2,368 | +0.17% | 1,547,000 | 8281億437万 | +3.23% | 23.43 | 0.75 |
03/16 | 2,332 | 2,364 | 2,322 | 2,364 | +0.42% | 888,500 | 8267億555万 | +3.32% | 23.39 | 0.75 |
03/15 | 2,338 | 2,360 | 2,324 | 2,354 | +0.26% | 647,000 | 8232億849万 | +3.2% | 23.29 | 0.74 |
03/14 | 2,352 | 2,360 | 2,340 | 2,348 | +0.09% | 466,000 | 8211億1025万 | +3.21% | 23.23 | 0.74 |
03/13 | 2,348 | 2,356 | 2,338 | 2,346 | +0.17% | 584,500 | 8204億1084万 | +3.44% | 23.21 | 0.74 |
03/10 | 2,326 | 2,348 | 2,314 | 2,342 | +1.74% | 1,398,000 | 8190億1201万 | +3.54% | 23.17 | 0.74 |
03/09 | 2,320 | 2,324 | 2,302 | 2,302 | -0.17% | 794,000 | 8050億2376万 | +2.04% | 22.77 | 0.73 |
03/08 | 2,310 | 2,324 | 2,298 | 2,306 | -0.6% | 628,000 | 8064億2259万 | +2.44% | 22.81 | 0.73 |
03/07 | 2,322 | 2,336 | 2,316 | 2,320 | +0.26% | 782,500 | 8113億1847万 | +3.25% | 22.95 | 0.73 |
03/06 | 2,290 | 2,320 | 2,288 | 2,314 | +0.43% | 629,500 | 8092億2024万 | +3.17% | 22.89 | 0.73 |
03/03 | 2,308 | 2,318 | 2,294 | 2,304 | +0.17% | 775,500 | 8057億2317万 | +2.86% | 22.79 | 0.73 |
03/02 | 2,302 | 2,318 | 2,300 | 2,300 | +0.88% | 802,500 | 8043億2435万 | +2.77% | 22.75 | 0.73 |
03/01 | 2,264 | 2,288 | 2,260 | 2,280 | +0.71% | 671,000 | 7973億3022万 | +1.97% | 22.56 | 0.72 |
02/28 | 2,250 | 2,280 | 2,250 | 2,264 | +1.16% | 814,500 | 7917億3492万 | +1.34% | 22.4 | 0.71 |
02/27 | 2,242 | 2,250 | 2,226 | 2,238 | -0.8% | 666,000 | 7826億4256万 | +0.31% | 22.14 | 0.71 |
02/24 | 2,254 | 2,278 | 2,254 | 2,256 | -0.44% | 491,000 | 7889億3727万 | +1.17% | 22.32 | 0.71 |
02/23 | 2,272 | 2,272 | 2,254 | 2,266 | 0% | 572,000 | 7924億3434万 | +1.61% | 22.42 | 0.72 |
02/22 | 2,274 | 2,278 | 2,258 | 2,266 | -0.26% | 645,500 | 7924億3434万 | +1.61% | 22.42 | 0.72 |
02/21 | 2,248 | 2,272 | 2,248 | 2,272 | +0.62% | 427,500 | 7945億3257万 | +1.97% | 22.48 | 0.72 |
02/20 | 2,230 | 2,260 | 2,222 | 2,258 | +0.71% | 480,000 | 7896億3669万 | +1.39% | 22.34 | 0.71 |
02/17 | 2,244 | 2,252 | 2,232 | 2,242 | -0.8% | 609,500 | 7840億4139万 | +0.67% | 22.18 | 0.71 |
02/16 | 2,274 | 2,276 | 2,254 | 2,260 | -0.62% | 600,500 | 7903億3610万 | +1.39% | 22.36 | 0.71 |
02/15 | 2,272 | 2,282 | 2,260 | 2,274 | +1.16% | 938,500 | 7952億3199万 | +1.97% | 22.5 | 0.72 |
02/14 | 2,274 | 2,284 | 2,244 | 2,248 | -0.79% | 951,000 | 7861億3962万 | +0.76% | 22.24 | 0.71 |
02/13 | 2,270 | 2,280 | 2,252 | 2,266 | +1.98% | 855,500 | 7924億3434万 | +1.48% | 22.42 | 0.72 |
02/10 | 2,212 | 2,224 | 2,196 | 2,222 | +2.3% | 1,053,500 | 7770億4726万 | -0.58% | 21.98 | 0.7 |
02/09 | 2,186 | 2,198 | 2,162 | 2,172 | -1.36% | 753,500 | 7595億6195万 | -2.99% | 21.49 | 0.69 |
02/08 | 2,194 | 2,206 | 2,184 | 2,202 | +0.73% | 793,000 | 7700億5314万 | -1.87% | 21.79 | 0.7 |
02/07 | 2,164 | 2,194 | 2,164 | 2,186 | +0.09% | 875,000 | 7644億5784万 | -2.67% | 21.63 | 0.69 |
02/06 | 2,204 | 2,206 | 2,170 | 2,184 | -0.46% | 676,500 | 7637億5842万 | -2.8% | 21.61 | 0.69 |
02/03 | 2,190 | 2,198 | 2,174 | 2,194 | +0.83% | 737,000 | 7672億5549万 | -2.53% | 21.71 | 0.69 |
02/02 | 2,216 | 2,222 | 2,172 | 2,176 | -1.45% | 1,106,000 | 7609億6077万 | -3.46% | 21.53 | 0.69 |
02/01 | 2,200 | 2,212 | 2,186 | 2,208 | -0.45% | 1,082,000 | 7721億5137万 | -2.21% | 21.84 | 0.7 |
01/31 | 2,216 | 2,240 | 2,210 | 2,218 | -0.98% | 857,000 | 7756億4844万 | -1.86% | 21.94 | 0.7 |
01/30 | 2,240 | 2,242 | 2,226 | 2,240 | -0.44% | 626,000 | 7833億4197万 | -0.93% | 22.16 | 0.71 |
01/27 | 2,260 | 2,274 | 2,240 | 2,250 | +0.09% | 1,039,500 | 7868億3904万 | -0.53% | 22.26 | 0.71 |
01/26 | 2,242 | 2,256 | 2,242 | 2,248 | +0.9% | 727,500 | 7861億3962万 | -0.66% | 22.24 | 0.71 |
01/25 | 2,230 | 2,244 | 2,212 | 2,228 | +1.18% | 794,500 | 7791億4550万 | -1.55% | 22.04 | 0.7 |
01/24 | 2,212 | 2,220 | 2,198 | 2,202 | -0.45% | 788,000 | 7700億5314万 | -2.74% | 21.79 | 0.7 |
01/23 | 2,220 | 2,230 | 2,212 | 2,212 | -2.04% | 714,500 | 7735億5020万 | -2.34% | 21.88 | 0.7 |
01/20 | 2,238 | 2,262 | 2,238 | 2,258 | 0% | 834,500 | 7896億3669万 | -0.35% | 22.34 | 0.71 |
01/19 | 2,248 | 2,270 | 2,248 | 2,258 | +1.07% | 697,000 | 7896億3669万 | -0.22% | 22.34 | 0.71 |
01/18 | 2,220 | 2,246 | 2,214 | 2,234 | +0.36% | 881,000 | 7812億4374万 | -1.15% | 22.1 | 0.71 |
01/17 | 2,272 | 2,276 | 2,226 | 2,226 | -1.77% | 928,500 | 7784億4609万 | -1.37% | 22.02 | 0.7 |
01/16 | 2,280 | 2,292 | 2,264 | 2,266 | -1.31% | 598,000 | 7924億3434万 | +0.58% | 22.42 | 0.72 |
01/13 | 2,266 | 2,296 | 2,262 | 2,296 | +0.97% | 1,021,500 | 8029億2552万 | +2.18% | 22.72 | 0.72 |
01/12 | 2,310 | 2,310 | 2,266 | 2,274 | -1.47% | 943,500 | 7952億3199万 | +1.56% | 22.5 | 0.72 |
01/11 | 2,306 | 2,318 | 2,296 | 2,308 | +0.87% | 965,000 | 8071億2200万 | +3.36% | 22.83 | 0.73 |
01/10 | 2,312 | 2,322 | 2,288 | 2,288 | -1.46% | 801,500 | 8001億2787万 | +2.79% | 22.64 | 0.72 |
01/06 | 2,318 | 2,338 | 2,308 | 2,322 | +0.17% | 992,500 | 8120億1789万 | +4.74% | 22.97 | 0.73 |
01/05 | 2,300 | 2,324 | 2,288 | 2,318 | +0.17% | 1,350,000 | 8106億1906万 | +4.98% | 22.93 | 0.73 |
01/04 | 2,256 | 2,318 | 2,254 | 2,314 | +3.67% | 1,388,000 | 8092億2024万 | +5.23% | 22.89 | 0.73 |
2016 |
12/30 | 2,224 | 2,240 | 2,220 | 2,232 | +0.27% | 650,000 | 7805億4432万 | +1.92% | 22.08 | 0.7 |
12/29 | 2,250 | 2,260 | 2,220 | 2,226 | -2.11% | 1,197,500 | 7784億4609万 | +1.97% | 22.02 | 0.7 |
12/28 | 2,272 | 2,282 | 2,260 | 2,274 | +0.18% | 558,000 | 7952億3199万 | +4.5% | 22.5 | 0.72 |
12/27 | 2,278 | 2,280 | 2,262 | 2,270 | -0.26% | 908,000 | 7938億3316万 | +4.75% | 22.46 | 0.72 |
12/26 | 2,266 | 2,282 | 2,260 | 2,276 | +1.07% | 572,500 | 7959億3140万 | +5.52% | 22.52 | 0.72 |
12/22 | 2,246 | 2,258 | 2,236 | 2,252 | -0.09% | 744,500 | 7875億3845万 | +4.94% | 22.28 | 0.71 |
12/21 | 2,266 | 2,276 | 2,252 | 2,254 | -0.79% | 677,000 | 7882億3786万 | +5.52% | 22.3 | 0.71 |
12/20 | 2,256 | 2,276 | 2,252 | 2,272 | +0.44% | 706,000 | 7945億3257万 | +6.92% | 22.48 | 0.72 |
12/19 | 2,256 | 2,262 | 2,246 | 2,262 | +0.27% | 590,000 | 7910億3551万 | +7% | 22.38 | 0.71 |
12/16 | 2,260 | 2,260 | 2,238 | 2,256 | +0.71% | 966,500 | 7889億3727万 | +7.38% | 22.32 | 0.71 |
12/15 | 2,222 | 2,248 | 2,210 | 2,240 | +0.54% | 961,000 | 7833億4197万 | +7.23% | 22.16 | 0.71 |
12/14 | 2,238 | 2,238 | 2,216 | 2,228 | -0.45% | 924,500 | 7791億4550万 | +7.43% | 22.04 | 0.7 |
12/13 | 2,196 | 2,238 | 2,186 | 2,238 | +2.1% | 1,054,500 | 7826億4256万 | +8.48% | 22.14 | 0.71 |
12/12 | 2,190 | 2,198 | 2,182 | 2,192 | +0.27% | 2,148,500 | 7665億5607万 | +6.87% | 21.69 | 0.69 |
12/09 | 2,170 | 2,190 | 2,160 | 2,186 | +1.39% | 1,837,500 | 7644億5784万 | +7.16% | 21.63 | 0.69 |
12/08 | 2,158 | 2,168 | 2,134 | 2,156 | +1.51% | 1,398,000 | 7539億6665万 | +6.15% | 21.33 | 0.68 |
12/07 | 2,130 | 2,132 | 2,114 | 2,124 | +0.76% | 758,000 | 7427億7605万 | +4.99% | 21.01 | 0.67 |
12/06 | 2,126 | 2,128 | 2,090 | 2,108 | +0.19% | 1,307,500 | 7371億8075万 | +4.51% | 20.86 | 0.67 |
12/05 | 2,110 | 2,118 | 2,090 | 2,104 | -1.31% | 972,000 | 7357億8193万 | +4.52% | 20.82 | 0.66 |
12/02 | 2,106 | 2,136 | 2,106 | 2,132 | +0.66% | 865,000 | 7455億7370万 | +6.18% | 21.09 | 0.67 |
12/01 | 2,096 | 2,138 | 2,092 | 2,118 | +2.12% | 1,304,000 | 7406億7781万 | +5.79% | 20.96 | 0.67 |
11/30 | 2,082 | 2,086 | 2,066 | 2,074 | -0.96% | 1,230,000 | 7252億9074万 | +3.91% | 20.52 | 0.65 |
11/29 | 2,084 | 2,100 | 2,082 | 2,094 | +0.1% | 834,500 | 7322億8486万 | +5.12% | 20.72 | 0.66 |
11/28 | 2,070 | 2,098 | 2,070 | 2,092 | +0.38% | 777,000 | 7315億8545万 | +5.34% | 20.7 | 0.66 |
11/25 | 2,076 | 2,090 | 2,072 | 2,084 | +0.77% | 767,500 | 7287億8780万 | +5.25% | 20.62 | 0.66 |
11/24 | 2,062 | 2,078 | 2,050 | 2,068 | +0.78% | 943,000 | 7231億9250万 | +4.87% | 20.46 | 0.65 |
11/22 | 2,060 | 2,060 | 2,034 | 2,052 | +0.59% | 581,500 | 7175億9720万 | +4.37% | 20.3 | 0.65 |
11/21 | 2,030 | 2,042 | 2,018 | 2,040 | +1.19% | 762,500 | 7134億73万 | +4.08% | 20.18 | 0.64 |
11/18 | 2,020 | 2,022 | 2,010 | 2,016 | +0.4% | 1,005,000 | 7050億778万 | +3.23% | 19.95 | 0.64 |
11/17 | 1,984 | 2,012 | 1,970 | 2,008 | +0.3% | 1,019,000 | 7022億1013万 | +3.13% | 19.87 | 0.63 |
11/16 | 1,992 | 2,004 | 1,982 | 2,002 | +1.32% | 1,021,500 | 7001億1189万 | +3.09% | 19.81 | 0.63 |
11/15 | 1,982 | 1,982 | 1,960 | 1,976 | -0.7% | 987,000 | 6910億1953万 | +2.01% | 19.55 | 0.62 |
11/14 | 1,976 | 1,996 | 1,952 | 1,990 | +2.26% | 1,018,000 | 6959億1541万 | +2.95% | 19.69 | 0.63 |
11/11 | 1,982 | 1,984 | 1,940 | 1,946 | -0.92% | 1,130,000 | 6805億2834万 | +0.93% | 19.25 | 0.61 |
11/10 | 1,954 | 1,968 | 1,894 | 1,964 | +5.36% | 1,087,500 | 6868億2305万 | +2.03% | 19.43 | 0.62 |
11/09 | 1,952 | 1,964 | 1,846 | 1,864 | -3.92% | 1,451,500 | 6518億5243万 | -2.97% | 18.44 | 0.59 |
11/08 | 1,940 | 1,946 | 1,928 | 1,940 | +0.21% | 645,000 | 6784億3010万 | +1.04% | 19.19 | 0.61 |
11/07 | 1,936 | 1,952 | 1,928 | 1,936 | +0.62% | 721,500 | 6770億3128万 | +1.1% | 19.15 | 0.61 |
11/04 | 1,932 | 1,938 | 1,906 | 1,924 | -1.43% | 926,500 | 6728億3480万 | +0.63% | 19.04 | 0.61 |