PER
2016/07/19~2017/02/08
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 |
02/08 | 2,500 | 2,590 | 2,500 | 2,560 | +2.4% | 5,600 | 39億9360万 | +5.61% | 13.77 | 0.37 |
02/07 | 2,490 | 2,500 | 2,470 | 2,500 | 0% | 1,900 | 39億 | +3.48% | 13.45 | 0.36 |
02/06 | 2,480 | 2,570 | 2,470 | 2,500 | +1.63% | 1,800 | 39億 | +3.73% | 13.45 | 0.36 |
02/03 | 2,440 | 2,480 | 2,430 | 2,460 | +1.23% | 2,400 | 38億3760万 | +2.29% | 13.23 | 0.35 |
02/02 | 2,440 | 2,440 | 2,430 | 2,430 | 0% | 1,000 | 37億9080万 | +1.17% | 13.07 | 0.35 |
02/01 | 2,450 | 2,470 | 2,420 | 2,430 | -0.41% | 3,000 | 37億9080万 | +1.29% | 13.07 | 0.35 |
01/31 | 2,430 | 2,440 | 2,430 | 2,440 | 0% | 800 | 38億640万 | +1.79% | 13.13 | 0.35 |
01/30 | 2,440 | 2,440 | 2,440 | 2,440 | +0.83% | 700 | 38億640万 | +1.92% | 13.13 | 0.35 |
01/27 | 2,420 | 2,420 | 2,420 | 2,420 | +0.41% | 700 | 37億7520万 | +1.17% | 13.02 | 0.35 |
01/26 | 2,410 | 2,410 | 2,400 | 2,410 | +0.84% | 1,200 | 37億5960万 | +0.84% | 12.97 | 0.35 |
01/25 | 2,400 | 2,400 | 2,390 | 2,390 | +0.42% | 200 | 37億2840万 | +0.04% | 12.86 | 0.34 |
01/23 | 2,400 | 2,400 | 2,380 | 2,380 | 0% | 200 | 37億1280万 | -0.29% | 12.8 | 0.34 |
01/20 | 2,380 | 2,380 | 2,380 | 2,380 | +0.42% | 400 | 37億1280万 | -0.34% | 12.8 | 0.34 |
01/18 | 2,370 | 2,370 | 2,370 | 2,370 | 0% | 200 | 36億9720万 | -0.71% | 12.75 | 0.34 |
01/17 | 2,380 | 2,380 | 2,370 | 2,370 | -0.84% | 300 | 36億9720万 | -0.71% | 12.75 | 0.34 |
01/16 | 2,420 | 2,420 | 2,390 | 2,390 | -1.65% | 1,200 | 37億2840万 | +0.17% | 12.86 | 0.34 |
01/12 | 2,450 | 2,450 | 2,430 | 2,430 | -1.22% | 1,700 | 37億9080万 | +2.02% | 13.07 | 0.35 |
01/11 | 2,430 | 2,460 | 2,430 | 2,460 | +1.23% | 2,100 | 38億3760万 | +3.45% | 13.23 | 0.35 |
01/10 | 2,420 | 2,430 | 2,420 | 2,430 | +0.83% | 2,700 | 37億9080万 | +2.45% | 13.07 | 0.35 |
01/06 | 2,400 | 2,420 | 2,400 | 2,410 | -0.41% | 500 | 37億5960万 | +1.77% | 12.97 | 0.35 |
01/05 | 2,420 | 2,420 | 2,420 | 2,420 | 0% | 200 | 37億7520万 | +2.33% | 13.02 | 0.35 |
01/04 | 2,400 | 2,430 | 2,400 | 2,420 | +1.26% | 800 | 37億7520万 | +2.5% | 13.02 | 0.35 |
2016 |
12/30 | 2,380 | 2,390 | 2,330 | 2,390 | +0.42% | 1,700 | 37億2840万 | +1.36% | 12.86 | 0.34 |
12/29 | 2,380 | 2,380 | 2,380 | 2,380 | -0.42% | 100 | 37億1280万 | +1.02% | 12.8 | 0.34 |
12/28 | 2,370 | 2,390 | 2,370 | 2,390 | +1.7% | 400 | 37億2840万 | +1.44% | 12.86 | 0.34 |
12/27 | 2,350 | 2,350 | 2,350 | 2,350 | -0.84% | 200 | 36億6600万 | -0.17% | 12.64 | 0.34 |
12/26 | 2,360 | 2,370 | 2,360 | 2,370 | 0% | 600 | 36億9720万 | +0.81% | 12.75 | 0.34 |
12/22 | 2,380 | 2,380 | 2,370 | 2,370 | 0% | 400 | 36億9720万 | +0.94% | 12.75 | 0.34 |
12/21 | 2,380 | 2,390 | 2,370 | 2,370 | 0% | 1,700 | 36億9720万 | +1.07% | 12.75 | 0.34 |
12/20 | 2,370 | 2,380 | 2,360 | 2,370 | 0% | 1,100 | 36億9720万 | +1.24% | 12.75 | 0.34 |
12/19 | 2,390 | 2,400 | 2,370 | 2,370 | -0.42% | 600 | 36億9720万 | +1.41% | 12.75 | 0.34 |
12/16 | 2,430 | 2,430 | 2,370 | 2,380 | 0% | 1,100 | 37億1280万 | +2.06% | 12.8 | 0.34 |
12/15 | 2,390 | 2,390 | 2,380 | 2,380 | 0% | 400 | 37億1280万 | +2.23% | 12.8 | 0.34 |
12/14 | 2,380 | 2,380 | 2,370 | 2,380 | +0.42% | 1,000 | 37億1280万 | +2.45% | 12.8 | 0.34 |
12/13 | 2,380 | 2,400 | 2,370 | 2,370 | +0.85% | 2,200 | 36億9720万 | +2.2% | 12.75 | 0.34 |
12/12 | 2,410 | 2,410 | 2,350 | 2,350 | -1.67% | 3,000 | 36億6600万 | +1.51% | 12.64 | 0.34 |
12/09 | 2,380 | 2,400 | 2,370 | 2,390 | +0.84% | 2,800 | 37億2840万 | +3.37% | 12.86 | 0.34 |
12/08 | 2,360 | 2,370 | 2,360 | 2,370 | +0.42% | 700 | 36億9720万 | +2.64% | 12.75 | 0.34 |
12/07 | 2,340 | 2,360 | 2,340 | 2,360 | +0.85% | 900 | 36億8160万 | +2.34% | 12.7 | 0.34 |
12/06 | 2,320 | 2,340 | 2,320 | 2,340 | +1.3% | 400 | 36億5040万 | +1.56% | 12.59 | 0.34 |
12/05 | 2,310 | 2,310 | 2,310 | 2,310 | 0% | 200 | 36億360万 | +0.39% | 12.43 | 0.33 |
12/02 | 2,320 | 2,320 | 2,310 | 2,310 | -0.86% | 300 | 36億360万 | +0.48% | 12.43 | 0.33 |
12/01 | 2,340 | 2,340 | 2,300 | 2,330 | +0.43% | 1,300 | 36億3480万 | +1.39% | 12.54 | 0.33 |
11/29 | 2,320 | 2,320 | 2,320 | 2,320 | -0.43% | 200 | 36億1920万 | +1.13% | 12.48 | 0.33 |
11/28 | 2,330 | 2,330 | 2,320 | 2,330 | 0% | 400 | 36億3480万 | +1.7% | 12.54 | 0.33 |
11/25 | 2,330 | 2,330 | 2,330 | 2,330 | 0% | 300 | 36億3480万 | +1.84% | 12.54 | 0.33 |
11/24 | 2,350 | 2,350 | 2,330 | 2,330 | -0.43% | 400 | 36億3480万 | +1.92% | 12.54 | 0.33 |
11/22 | 2,340 | 2,340 | 2,340 | 2,340 | -2.09% | 100 | 36億5040万 | +2.54% | 12.59 | 0.34 |
11/21 | 2,330 | 2,390 | 2,330 | 2,390 | +2.58% | 1,000 | 37億2840万 | +4.82% | 12.86 | 0.34 |
11/18 | 2,290 | 2,330 | 2,290 | 2,330 | +1.75% | 1,100 | 36億3480万 | +2.46% | 12.54 | 0.33 |
11/17 | 2,290 | 2,290 | 2,290 | 2,290 | -0.43% | 100 | 35億7240万 | +0.84% | 12.32 | 0.33 |
11/16 | 2,290 | 2,300 | 2,290 | 2,300 | +0.44% | 700 | 35億8800万 | +1.28% | 12.37 | 0.33 |
11/15 | 2,260 | 2,290 | 2,260 | 2,290 | +1.33% | 200 | 35億7240万 | +0.88% | 12.32 | 0.33 |
11/14 | 2,270 | 2,270 | 2,250 | 2,260 | -0.44% | 500 | 35億2560万 | -0.35% | 12.16 | 0.32 |
11/11 | 2,260 | 2,310 | 2,260 | 2,270 | +0.44% | 600 | 35億4120万 | +0.09% | 12.21 | 0.33 |
11/10 | 2,260 | 2,260 | 2,260 | 2,260 | 0% | 100 | 35億2560万 | -0.31% | 12.16 | 0.32 |
11/09 | 2,260 | 2,260 | 2,260 | 2,260 | 0% | 100 | 35億2560万 | -0.35% | 12.16 | 0.32 |
11/08 | 2,280 | 2,280 | 2,260 | 2,260 | -0.88% | 200 | 35億2560万 | -0.26% | 12.16 | 0.32 |
11/07 | 2,280 | 2,280 | 2,280 | 2,280 | +0.44% | 100 | 35億5680万 | +0.62% | 12.27 | 0.33 |
11/04 | 2,280 | 2,280 | 2,250 | 2,270 | -0.44% | 1,100 | 35億4120万 | +0.18% | 12.21 | 0.33 |
11/02 | 2,300 | 2,310 | 2,280 | 2,280 | -1.3% | 1,000 | 35億5680万 | +0.62% | 12.27 | 0.33 |
11/01 | 2,300 | 2,310 | 2,300 | 2,310 | 0% | 200 | 36億360万 | +1.99% | 12.43 | 0.33 |
10/31 | 2,290 | 2,310 | 2,290 | 2,310 | +0.87% | 300 | 36億360万 | +2.12% | 12.43 | 0.33 |
10/28 | 2,280 | 2,290 | 2,270 | 2,290 | +0.88% | 1,300 | 35億7240万 | +1.28% | 12.32 | 0.33 |
10/27 | 2,270 | 2,270 | 2,270 | 2,270 | 0% | 100 | 35億4120万 | +0.35% | 12.21 | 0.33 |
10/26 | 2,270 | 2,270 | 2,270 | 2,270 | 0% | 500 | 35億4120万 | +0.27% | 12.21 | 0.33 |
10/24 | 2,270 | 2,270 | 2,270 | 2,270 | +0.89% | 100 | 35億4120万 | +0.22% | 12.21 | 0.33 |
10/21 | 2,250 | 2,250 | 2,250 | 2,250 | +0.9% | 200 | 35億1000万 | -0.66% | 12.11 | 0.32 |
10/19 | 2,230 | 2,230 | 2,230 | 2,230 | -0.89% | 1,000 | 34億7880万 | -1.63% | 12 | 0.32 |
10/18 | 2,250 | 2,250 | 2,250 | 2,250 | -1.32% | 300 | 35億1000万 | -0.88% | 12.11 | 0.32 |
10/05 | 2,280 | 2,280 | 2,280 | 2,280 | +1.33% | 100 | 35億5680万 | +0.35% | 12.27 | 0.33 |
10/04 | 2,250 | 2,250 | 2,250 | 2,250 | -1.32% | 200 | 35億1000万 | -1.01% | 12.11 | 0.32 |
10/03 | 2,280 | 2,280 | 2,280 | 2,280 | +1.33% | 200 | 35億5680万 | +0.22% | 12.27 | 0.33 |
09/29 | 2,250 | 2,250 | 2,250 | 2,250 | 0% | 500 | 35億1000万 | -1.14% | 12.11 | 0.32 |
09/28 | 2,250 | 2,250 | 2,250 | 2,250 | -1.32% | 200 | 35億1000万 | -1.19% | 12.11 | 0.32 |
09/27 | 2,280 | 2,280 | 2,280 | 2,280 | 0% | 300 | 35億5680万 | +0.18% | 12.27 | 0.33 |
09/26 | 2,270 | 2,280 | 2,270 | 2,280 | +1.79% | 300 | 35億5680万 | +0.35% | 12.27 | 0.33 |
09/21 | 2,240 | 2,240 | 2,240 | 2,240 | -1.32% | 300 | 34億9440万 | -1.28% | 12.05 | 0.32 |
09/20 | 2,240 | 2,270 | 2,240 | 2,270 | +1.34% | 300 | 35億4120万 | +0.09% | 12.21 | 0.33 |
09/16 | 2,270 | 2,270 | 2,240 | 2,240 | -1.32% | 400 | 34億9440万 | -1.15% | 12.05 | 0.32 |
09/15 | 2,270 | 2,270 | 2,270 | 2,270 | +1.79% | 300 | 35億4120万 | +0.27% | 12.21 | 0.33 |
09/14 | 2,230 | 2,230 | 2,230 | 2,230 | -0.89% | 300 | 34億7880万 | -1.28% | 12 | 0.32 |
09/12 | 2,270 | 2,270 | 2,250 | 2,250 | -0.88% | 400 | 35億1000万 | -0.4% | 12.11 | 0.32 |
09/07 | 2,250 | 2,280 | 2,250 | 2,270 | -0.44% | 600 | 35億4120万 | +0.53% | 12.21 | 0.33 |
09/06 | 2,280 | 2,280 | 2,280 | 2,280 | +1.33% | 100 | 35億5680万 | +1.06% | 12.27 | 0.33 |
09/05 | 2,280 | 2,280 | 2,250 | 2,250 | 0% | 400 | 35億1000万 | -0.09% | 12.11 | 0.32 |
09/02 | 2,310 | 2,310 | 2,250 | 2,250 | -1.32% | 200 | 35億1000万 | +0.04% | 12.11 | 0.32 |
08/29 | 2,310 | 2,310 | 2,280 | 2,280 | -1.3% | 300 | 35億5680万 | +1.51% | 12.27 | 0.33 |
08/26 | 2,310 | 2,310 | 2,310 | 2,310 | 0% | 100 | 36億360万 | +2.94% | 12.43 | 0.33 |
08/25 | 2,310 | 2,310 | 2,310 | 2,310 | 0% | 200 | 36億360万 | +3.13% | 12.43 | 0.33 |
08/24 | 2,230 | 2,310 | 2,230 | 2,310 | +1.76% | 200 | 36億360万 | +3.31% | 12.43 | 0.33 |
08/09 | 2,270 | 2,270 | 2,270 | 2,270 | -1.3% | 100 | 35億4120万 | +1.75% | 12.21 | 0.33 |
08/02 | 2,300 | 2,300 | 2,300 | 2,300 | 0% | 200 | 35億8800万 | +3.14% | 12.37 | 0.33 |
08/01 | 2,300 | 2,300 | 2,300 | 2,300 | 0% | 200 | 35億8800万 | +3.32% | 12.37 | 0.33 |
07/28 | 2,300 | 2,300 | 2,300 | 2,300 | 0% | 300 | 35億8800万 | +3.42% | 12.37 | 0.33 |
07/26 | 2,330 | 2,340 | 2,300 | 2,300 | 0% | 700 | 35億8800万 | +3.42% | 12.37 | 0.33 |
07/25 | 2,300 | 2,300 | 2,300 | 2,300 | 0% | 400 | 35億8800万 | +3.51% | 12.37 | 0.33 |
07/22 | 2,250 | 2,300 | 2,250 | 2,300 | +0.88% | 200 | 35億8800万 | +3.51% | 12.37 | 0.33 |
07/21 | 2,220 | 2,280 | 2,220 | 2,280 | +2.7% | 600 | 35億5680万 | +2.66% | 12.27 | 0.33 |
07/19 | 2,210 | 2,220 | 2,210 | 2,220 | +0.91% | 300 | 34億6320万 | -0.09% | 11.94 | 0.32 |