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 |
---|
2017 | 10/1, 株式併合 10→1 |
2017 |
03/31 | 1,560 | 1,570 | 1,520 | 1,520 | -2.56% | 20,000 | 146億7730万 | -2.5% | - | 0.34 |
03/30 | 1,600 | 1,600 | 1,560 | 1,560 | -2.5% | 10,500 | 150億6354万 | 0% | - | 0.35 |
03/29 | 1,600 | 1,600 | 1,580 | 1,600 | -1.23% | 11,600 | 154億4979万 | +2.63% | - | 0.36 |
03/28 | 1,570 | 1,620 | 1,570 | 1,620 | +3.85% | 27,700 | 156億4291万 | +4.05% | - | 0.36 |
03/27 | 1,590 | 1,590 | 1,560 | 1,560 | -1.89% | 16,800 | 150億6354万 | +0.45% | - | 0.35 |
03/24 | 1,550 | 1,590 | 1,550 | 1,590 | +2.58% | 6,700 | 153億5323万 | +2.51% | - | 0.36 |
03/23 | 1,560 | 1,560 | 1,540 | 1,550 | -0.64% | 7,900 | 149億6698万 | +0.06% | - | 0.35 |
03/22 | 1,570 | 1,590 | 1,530 | 1,560 | -3.7% | 39,800 | 150億6354万 | +0.78% | - | 0.35 |
03/21 | 1,630 | 1,630 | 1,590 | 1,620 | +1.89% | 39,200 | 156億4291万 | +4.79% | - | 0.36 |
03/17 | 1,550 | 1,600 | 1,540 | 1,590 | +2.58% | 105,200 | 153億5323万 | +3.05% | - | 0.36 |
03/16 | 1,530 | 1,550 | 1,530 | 1,550 | +0.65% | 11,600 | 149億6698万 | +0.65% | - | 0.35 |
03/15 | 1,560 | 1,560 | 1,530 | 1,540 | -1.28% | 16,000 | 148億7042万 | +0.13% | - | 0.35 |
03/14 | 1,560 | 1,560 | 1,550 | 1,560 | 0% | 11,000 | 150億6354万 | +1.5% | - | 0.35 |
03/13 | 1,560 | 1,560 | 1,550 | 1,560 | 0% | 7,800 | 150億6354万 | +1.63% | - | 0.35 |
03/10 | 1,560 | 1,570 | 1,560 | 1,560 | +0.65% | 17,000 | 150億6354万 | +1.76% | - | 0.35 |
03/09 | 1,540 | 1,560 | 1,530 | 1,550 | +0.65% | 17,200 | 149億6698万 | +1.24% | - | 0.35 |
03/08 | 1,550 | 1,550 | 1,540 | 1,540 | -0.65% | 7,200 | 148億7042万 | +0.65% | - | 0.35 |
03/07 | 1,550 | 1,560 | 1,540 | 1,550 | 0% | 10,300 | 149億6698万 | +1.37% | - | 0.35 |
03/06 | 1,560 | 1,560 | 1,550 | 1,550 | 0% | 22,900 | 149億6698万 | +1.44% | - | 0.35 |
03/03 | 1,560 | 1,560 | 1,550 | 1,550 | 0% | 14,500 | 149億6698万 | +1.44% | - | 0.35 |
03/02 | 1,540 | 1,560 | 1,540 | 1,550 | +0.65% | 27,300 | 149億6698万 | +1.51% | - | 0.35 |
03/01 | 1,530 | 1,540 | 1,530 | 1,540 | +0.65% | 9,400 | 148億7042万 | +0.92% | - | 0.35 |
02/28 | 1,530 | 1,540 | 1,530 | 1,530 | -0.65% | 7,300 | 147億7386万 | +0.33% | - | 0.34 |
02/27 | 1,540 | 1,540 | 1,530 | 1,540 | 0% | 8,500 | 148億7042万 | +1.05% | - | 0.35 |
02/24 | 1,540 | 1,540 | 1,530 | 1,540 | 0% | 4,400 | 148億7042万 | +1.05% | - | 0.35 |
02/23 | 1,530 | 1,540 | 1,520 | 1,540 | 0% | 8,300 | 148億7042万 | +1.05% | - | 0.35 |
02/22 | 1,540 | 1,540 | 1,530 | 1,540 | 0% | 5,900 | 148億7042万 | +1.12% | - | 0.35 |
02/21 | 1,520 | 1,540 | 1,520 | 1,540 | +1.32% | 11,000 | 148億7042万 | +1.18% | - | 0.35 |
02/20 | 1,520 | 1,530 | 1,520 | 1,520 | 0% | 6,700 | 146億7730万 | -0.13% | - | 0.34 |
02/17 | 1,530 | 1,530 | 1,520 | 1,520 | -0.65% | 7,600 | 146億7730万 | -0.13% | - | 0.34 |
02/16 | 1,530 | 1,540 | 1,520 | 1,530 | 0% | 7,000 | 147億7386万 | +0.46% | - | 0.34 |
02/15 | 1,540 | 1,540 | 1,520 | 1,530 | +0.66% | 6,800 | 147億7386万 | +0.39% | - | 0.34 |
02/14 | 1,540 | 1,540 | 1,520 | 1,520 | -1.3% | 9,900 | 146億7730万 | -0.39% | - | 0.34 |
02/13 | 1,540 | 1,550 | 1,530 | 1,540 | +1.32% | 11,500 | 148億7042万 | +0.79% | - | 0.35 |
02/10 | 1,510 | 1,520 | 1,500 | 1,520 | +1.33% | 11,600 | 146億7730万 | -0.52% | - | 0.34 |
02/09 | 1,510 | 1,510 | 1,470 | 1,500 | -0.66% | 16,500 | 144億8417万 | -1.96% | - | 0.34 |
02/08 | 1,510 | 1,510 | 1,500 | 1,510 | +0.67% | 5,000 | 145億8074万 | -1.44% | - | 0.34 |
02/07 | 1,510 | 1,510 | 1,500 | 1,500 | -1.32% | 7,400 | 144億8417万 | -2.09% | - | 0.34 |
02/06 | 1,510 | 1,520 | 1,510 | 1,520 | +1.33% | 7,700 | 146億7730万 | -0.85% | - | 0.34 |
02/03 | 1,510 | 1,510 | 1,500 | 1,500 | -1.32% | 13,100 | 144億8417万 | -2.22% | - | 0.34 |
02/02 | 1,520 | 1,520 | 1,510 | 1,520 | -0.65% | 5,400 | 146億7730万 | -1.04% | - | 0.34 |
02/01 | 1,520 | 1,530 | 1,510 | 1,530 | 0% | 7,300 | 147億7386万 | -0.39% | - | 0.34 |
01/31 | 1,530 | 1,530 | 1,520 | 1,530 | 0% | 6,500 | 147億7386万 | -0.39% | - | 0.34 |
01/30 | 1,540 | 1,540 | 1,520 | 1,530 | -0.65% | 7,000 | 147億7386万 | -0.39% | - | 0.34 |
01/27 | 1,530 | 1,540 | 1,520 | 1,540 | +1.32% | 8,900 | 148億7042万 | +0.26% | - | 0.35 |
01/26 | 1,530 | 1,530 | 1,510 | 1,520 | 0% | 9,500 | 146億7730万 | -1.04% | - | 0.34 |
01/25 | 1,530 | 1,530 | 1,510 | 1,520 | +0.66% | 10,000 | 146億7730万 | -1.17% | - | 0.34 |
01/24 | 1,520 | 1,520 | 1,510 | 1,510 | -0.66% | 6,200 | 145億8074万 | -1.95% | - | 0.34 |
01/23 | 1,550 | 1,550 | 1,520 | 1,520 | -1.3% | 7,900 | 146億7730万 | -1.43% | - | 0.34 |
01/20 | 1,530 | 1,540 | 1,520 | 1,540 | +0.65% | 5,300 | 148億7042万 | -0.26% | - | 0.35 |
01/19 | 1,540 | 1,540 | 1,520 | 1,530 | +0.66% | 3,500 | 147億7386万 | -1.1% | - | 0.34 |
01/18 | 1,520 | 1,520 | 1,510 | 1,520 | 0% | 8,100 | 146億7730万 | -1.87% | - | 0.34 |
01/17 | 1,540 | 1,540 | 1,510 | 1,520 | -1.3% | 11,300 | 146億7730万 | -2.06% | - | 0.34 |
01/16 | 1,540 | 1,540 | 1,530 | 1,540 | 0% | 7,400 | 148億7042万 | -1.03% | - | 0.35 |
01/13 | 1,550 | 1,550 | 1,530 | 1,540 | -0.65% | 10,900 | 148億7042万 | -1.03% | - | 0.35 |
01/12 | 1,570 | 1,570 | 1,530 | 1,550 | -1.27% | 16,300 | 149億6698万 | -0.26% | - | 0.35 |
01/11 | 1,570 | 1,570 | 1,540 | 1,570 | 0% | 16,700 | 151億6010万 | +1.09% | - | 0.35 |
01/10 | 1,560 | 1,570 | 1,550 | 1,570 | +0.64% | 15,200 | 151億6010万 | +1.29% | - | 0.35 |
01/06 | 1,530 | 1,560 | 1,530 | 1,560 | 0% | 13,500 | 150億6354万 | +0.78% | - | 0.35 |
01/05 | 1,560 | 1,560 | 1,540 | 1,560 | 0% | 20,200 | 150億6354万 | +0.97% | - | 0.35 |
01/04 | 1,530 | 1,560 | 1,530 | 1,560 | +3.31% | 16,500 | 150億6354万 | +1.3% | - | 0.35 |
2016 |
12/30 | 1,520 | 1,520 | 1,490 | 1,510 | -0.66% | 11,400 | 145億8074万 | -1.63% | - | 0.34 |
12/29 | 1,540 | 1,550 | 1,500 | 1,520 | -1.94% | 22,800 | 146億7730万 | -0.78% | - | 0.34 |
12/28 | 1,520 | 1,560 | 1,520 | 1,550 | +1.31% | 13,600 | 149億6698万 | +1.51% | - | 0.35 |
12/27 | 1,520 | 1,530 | 1,500 | 1,530 | 0% | 28,300 | 147億7386万 | +0.59% | - | 0.34 |
12/26 | 1,530 | 1,530 | 1,500 | 1,530 | +0.66% | 19,800 | 147億7386万 | +0.99% | - | 0.34 |
12/22 | 1,540 | 1,540 | 1,510 | 1,520 | -1.3% | 11,100 | 146億7730万 | +0.66% | - | 0.34 |
12/21 | 1,540 | 1,540 | 1,530 | 1,540 | 0% | 15,100 | 148億7042万 | +2.26% | - | 0.35 |
12/20 | 1,530 | 1,550 | 1,530 | 1,540 | 0% | 14,700 | 148億7042万 | +2.67% | - | 0.35 |
12/19 | 1,560 | 1,560 | 1,530 | 1,540 | -0.65% | 8,400 | 148億7042万 | +3.08% | - | 0.35 |
12/16 | 1,570 | 1,570 | 1,540 | 1,550 | -1.27% | 21,300 | 149億6698万 | +4.1% | - | 0.35 |
12/15 | 1,560 | 1,580 | 1,550 | 1,570 | +0.64% | 19,000 | 151億6010万 | +5.87% | - | 0.35 |
12/14 | 1,580 | 1,580 | 1,540 | 1,560 | -1.89% | 15,700 | 150億6354万 | +5.83% | - | 0.35 |
12/13 | 1,580 | 1,590 | 1,570 | 1,590 | -0.63% | 11,700 | 153億5323万 | +8.31% | - | 0.36 |
12/12 | 1,590 | 1,620 | 1,570 | 1,600 | +0.63% | 25,600 | 154億4979万 | +9.59% | - | 0.36 |
12/09 | 1,590 | 1,590 | 1,570 | 1,590 | -0.63% | 18,600 | 153億5323万 | +9.5% | - | 0.36 |
12/08 | 1,600 | 1,630 | 1,570 | 1,600 | 0% | 52,300 | 154億4979万 | +10.8% | - | 0.36 |
12/07 | 1,570 | 1,600 | 1,560 | 1,600 | +3.9% | 39,200 | 154億4979万 | +11.34% | - | 0.36 |
12/06 | 1,520 | 1,550 | 1,520 | 1,540 | +1.99% | 36,500 | 148億7042万 | +7.77% | - | 0.35 |
12/05 | 1,510 | 1,530 | 1,500 | 1,510 | 0% | 17,600 | 145億8074万 | +6.11% | - | 0.34 |
12/02 | 1,500 | 1,520 | 1,500 | 1,510 | +0.67% | 23,600 | 145億8074万 | +6.49% | - | 0.34 |
12/01 | 1,530 | 1,570 | 1,500 | 1,500 | -1.32% | 59,700 | 144億8417万 | +6.08% | - | 0.34 |
11/30 | 1,500 | 1,520 | 1,500 | 1,520 | +2.7% | 34,300 | 146億7730万 | +7.8% | - | 0.34 |
11/29 | 1,450 | 1,490 | 1,450 | 1,480 | +2.07% | 35,900 | 142億9105万 | +5.34% | - | 0.33 |
11/28 | 1,450 | 1,460 | 1,440 | 1,450 | +1.4% | 49,500 | 140億137万 | +3.42% | - | 0.33 |
11/25 | 1,420 | 1,440 | 1,420 | 1,430 | +0.7% | 80,800 | 138億825万 | +2.14% | - | 0.32 |
11/24 | 1,410 | 1,430 | 1,400 | 1,420 | +1.43% | 64,800 | 137億1168万 | +1.5% | - | 0.32 |
11/22 | 1,400 | 1,410 | 1,390 | 1,400 | 0% | 56,700 | 135億1856万 | +0.14% | - | 0.31 |
11/21 | 1,420 | 1,420 | 1,390 | 1,400 | +0.72% | 76,700 | 135億1856万 | +0.21% | - | 0.31 |
11/18 | 1,410 | 1,410 | 1,390 | 1,390 | -0.71% | 32,900 | 134億2200万 | -0.5% | - | 0.31 |
11/17 | 1,400 | 1,410 | 1,390 | 1,400 | -0.71% | 10,400 | 135億1856万 | +0.21% | - | 0.31 |
11/16 | 1,410 | 1,410 | 1,390 | 1,410 | +0.71% | 15,400 | 136億1512万 | +0.93% | - | 0.32 |
11/15 | 1,410 | 1,420 | 1,400 | 1,400 | 0% | 16,100 | 135億1856万 | +0.29% | - | 0.31 |
11/14 | 1,420 | 1,420 | 1,390 | 1,400 | -0.71% | 33,100 | 135億1856万 | +0.29% | - | 0.31 |
11/11 | 1,410 | 1,420 | 1,400 | 1,410 | +0.71% | 7,700 | 136億1512万 | +1% | - | 0.32 |
11/10 | 1,370 | 1,410 | 1,370 | 1,400 | +4.48% | 8,500 | 135億1856万 | +0.29% | - | 0.31 |
11/09 | 1,400 | 1,400 | 1,330 | 1,340 | -4.29% | 14,200 | 129億3920万 | -4.01% | - | 0.3 |
11/08 | 1,400 | 1,400 | 1,390 | 1,400 | 0% | 6,400 | 135億1856万 | +0.14% | - | 0.31 |
11/07 | 1,410 | 1,410 | 1,390 | 1,400 | +0.72% | 11,500 | 135億1856万 | +0.07% | - | 0.31 |
11/04 | 1,400 | 1,400 | 1,390 | 1,390 | -0.71% | 5,500 | 134億2200万 | -0.79% | - | 0.31 |