PER
2016/12/06～2017/05/01
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 | 9/1, 株式併合 10→1 |
| 2017 |
| 05/01 | 1,710 | 1,720 | 1,700 | 1,710 | 0% | 2,500 | 43億9961万 | +6.21% | 192.71 | 0.43 |
| 04/28 | 1,710 | 1,720 | 1,690 | 1,710 | +1.79% | 1,900 | 43億9961万 | +6.41% | 192.71 | 0.43 |
| 04/27 | 1,720 | 1,720 | 1,680 | 1,680 | -2.33% | 5,900 | 43億2242万 | +4.74% | 189.33 | 0.42 |
| 04/26 | 1,680 | 1,720 | 1,670 | 1,720 | +2.38% | 3,500 | 44億2533万 | +7.3% | 193.83 | 0.43 |
| 04/25 | 1,670 | 1,690 | 1,660 | 1,680 | +0.6% | 3,200 | 43億2242万 | +5% | 189.33 | 0.42 |
| 04/24 | 1,690 | 1,690 | 1,650 | 1,670 | 0% | 4,200 | 42億9669万 | +4.51% | 188.2 | 0.42 |
| 04/21 | 1,680 | 1,680 | 1,660 | 1,670 | 0% | 3,400 | 42億9669万 | +4.51% | 188.2 | 0.42 |
| 04/20 | 1,640 | 1,690 | 1,630 | 1,670 | +0.6% | 3,800 | 42億9669万 | +4.57% | 188.2 | 0.42 |
| 04/19 | 1,570 | 1,680 | 1,570 | 1,660 | +4.4% | 13,500 | 42億7096万 | +3.94% | 187.07 | 0.41 |
| 04/18 | 1,590 | 1,600 | 1,530 | 1,590 | +1.27% | 21,600 | 40億9086万 | -0.5% | 179.18 | 0.4 |
| 04/17 | 1,470 | 1,850 | 1,470 | 1,570 | +7.53% | 88,800 | 40億3940万 | -1.94% | 176.93 | 0.39 |
| 04/14 | 1,470 | 1,500 | 1,460 | 1,460 | -0.68% | 1,700 | 37億5639万 | -9.03% | 164.53 | 0.36 |
| 04/13 | 1,440 | 1,490 | 1,430 | 1,470 | 0% | 2,600 | 37億8212万 | -8.87% | 165.66 | 0.37 |
| 04/12 | 1,500 | 1,500 | 1,450 | 1,470 | -2.65% | 5,700 | 37億8212万 | -9.32% | 165.66 | 0.37 |
| 04/11 | 1,530 | 1,530 | 1,500 | 1,510 | -1.31% | 2,300 | 38億8503万 | -7.31% | 170.17 | 0.38 |
| 04/10 | 1,520 | 1,550 | 1,520 | 1,530 | +0.66% | 2,000 | 39億3649万 | -6.48% | 172.42 | 0.38 |
| 04/07 | 1,550 | 1,560 | 1,520 | 1,520 | -0.65% | 2,600 | 39億1076万 | -7.37% | 171.29 | 0.38 |
| 04/06 | 1,570 | 1,570 | 1,530 | 1,530 | -3.77% | 2,500 | 39億3649万 | -7.22% | 172.42 | 0.38 |
| 04/05 | 1,600 | 1,600 | 1,580 | 1,590 | -0.63% | 3,400 | 40億9086万 | -4.1% | 179.18 | 0.4 |
| 04/04 | 1,650 | 1,650 | 1,590 | 1,600 | -1.84% | 3,600 | 41億1659万 | -3.85% | 180.31 | 0.4 |
| 04/03 | 1,640 | 1,660 | 1,630 | 1,630 | -2.4% | 1,700 | 41億9378万 | -2.45% | 183.69 | 0.41 |
| 03/31 | 1,670 | 1,670 | 1,650 | 1,670 | +1.21% | 1,600 | 42億9669万 | -0.24% | 188.2 | 0.42 |
| 03/30 | 1,650 | 1,670 | 1,650 | 1,650 | 0% | 2,000 | 42億4523万 | -1.61% | 185.95 | 0.41 |
| 03/29 | 1,630 | 1,650 | 1,630 | 1,650 | +0.61% | 1,200 | 42億4523万 | -1.9% | 185.95 | 0.41 |
| 03/28 | 1,620 | 1,640 | 1,620 | 1,640 | 0% | 3,000 | 42億1950万 | -2.67% | 184.82 | 0.41 |
| 03/27 | 1,640 | 1,640 | 1,640 | 1,640 | 0% | 1,400 | 42億1950万 | -2.79% | 184.82 | 0.41 |
| 03/24 | 1,630 | 1,650 | 1,630 | 1,640 | 0% | 1,600 | 42億1950万 | -2.84% | 184.82 | 0.41 |
| 03/23 | 1,620 | 1,640 | 1,610 | 1,640 | 0% | 2,000 | 42億1950万 | -2.9% | 184.82 | 0.41 |
| 03/22 | 1,640 | 1,650 | 1,630 | 1,640 | 0% | 1,400 | 42億1950万 | -3.02% | 184.82 | 0.41 |
| 03/21 | 1,670 | 1,670 | 1,630 | 1,640 | -1.2% | 4,400 | 42億1950万 | -3.13% | 184.82 | 0.41 |
| 03/17 | 1,650 | 1,660 | 1,650 | 1,660 | +0.61% | 3,200 | 42億7096万 | -2.01% | 187.07 | 0.41 |
| 03/16 | 1,690 | 1,690 | 1,650 | 1,650 | -1.2% | 4,400 | 42億4523万 | -2.6% | 185.95 | 0.41 |
| 03/15 | 1,680 | 1,680 | 1,670 | 1,670 | -1.18% | 1,300 | 42億9669万 | -1.42% | 188.2 | 0.42 |
| 03/14 | 1,670 | 1,690 | 1,670 | 1,690 | +1.2% | 1,200 | 43億4815万 | -0.18% | 190.45 | 0.42 |
| 03/13 | 1,680 | 1,680 | 1,650 | 1,670 | 0% | 2,100 | 42億9669万 | -1.24% | 188.2 | 0.42 |
| 03/10 | 1,660 | 1,670 | 1,660 | 1,670 | +1.21% | 3,200 | 42億9669万 | -1.12% | 188.2 | 0.42 |
| 03/09 | 1,660 | 1,670 | 1,640 | 1,650 | -1.2% | 3,100 | 42億4523万 | -2.25% | 185.95 | 0.41 |
| 03/08 | 1,690 | 1,690 | 1,660 | 1,670 | -0.6% | 3,400 | 42億9669万 | -1.01% | 188.2 | 0.42 |
| 03/07 | 1,670 | 1,680 | 1,670 | 1,680 | +0.6% | 800 | 43億2242万 | -0.36% | 189.33 | 0.42 |
| 03/06 | 1,670 | 1,680 | 1,650 | 1,670 | 0% | 3,700 | 42億9669万 | -0.95% | 188.2 | 0.42 |
| 03/03 | 1,710 | 1,710 | 1,670 | 1,670 | -2.34% | 7,800 | 42億9669万 | -0.89% | 188.2 | 0.42 |
| 03/02 | 1,750 | 1,760 | 1,710 | 1,710 | -2.29% | 8,900 | 43億9961万 | +1.54% | 192.71 | 0.43 |
| 03/01 | 1,750 | 1,770 | 1,730 | 1,750 | 0% | 5,700 | 45億252万 | +4.04% | 197.21 | 0.44 |
| 02/28 | 1,770 | 1,780 | 1,740 | 1,750 | -1.13% | 8,300 | 45億252万 | +4.29% | 1143 | 0.44 |
| 02/27 | 1,720 | 1,890 | 1,700 | 1,770 | +2.91% | 39,600 | 45億5398万 | +5.8% | 1156.06 | 0.44 |
| 02/24 | 1,730 | 1,730 | 1,710 | 1,720 | -1.15% | 3,900 | 44億2533万 | +3.12% | 1123.4 | 0.43 |
| 02/23 | 1,770 | 1,770 | 1,730 | 1,740 | -1.69% | 7,100 | 44億7679万 | +4.5% | 1136.47 | 0.43 |
| 02/22 | 1,820 | 1,830 | 1,740 | 1,770 | +2.31% | 49,200 | 45億5398万 | +6.56% | 1156.06 | 0.44 |
| 02/21 | 1,670 | 1,740 | 1,670 | 1,730 | +2.37% | 6,700 | 44億5106万 | +4.59% | 1129.94 | 0.43 |
| 02/20 | 1,680 | 1,690 | 1,660 | 1,690 | +1.81% | 2,100 | 43億4815万 | +2.3% | 1103.81 | 0.42 |
| 02/17 | 1,670 | 1,670 | 1,650 | 1,660 | -0.6% | 3,200 | 42億7096万 | +0.73% | 1084.22 | 0.41 |
| 02/16 | 1,680 | 1,680 | 1,670 | 1,670 | -1.18% | 2,000 | 42億9669万 | +1.58% | 1090.75 | 0.42 |
| 02/15 | 1,680 | 1,700 | 1,680 | 1,690 | 0% | 2,200 | 43億4815万 | +3.05% | 1103.81 | 0.42 |
| 02/14 | 1,670 | 1,700 | 1,670 | 1,690 | +1.2% | 6,600 | 43億4815万 | +3.36% | 1103.81 | 0.42 |
| 02/13 | 1,660 | 1,670 | 1,660 | 1,670 | +1.21% | 2,100 | 42億9669万 | +2.52% | 1090.75 | 0.42 |
| 02/10 | 1,660 | 1,660 | 1,650 | 1,650 | 0% | 1,500 | 42億4523万 | +1.54% | 1077.68 | 0.41 |
| 02/09 | 1,650 | 1,650 | 1,640 | 1,650 | +0.61% | 2,400 | 42億4523万 | +1.85% | 1077.68 | 0.41 |
| 02/08 | 1,640 | 1,650 | 1,640 | 1,640 | 0% | 1,200 | 42億1950万 | +1.55% | 1071.15 | 0.41 |
| 02/07 | 1,640 | 1,640 | 1,630 | 1,640 | +0.61% | 1,100 | 42億1950万 | +1.86% | 1071.15 | 0.41 |
| 02/06 | 1,640 | 1,650 | 1,630 | 1,630 | 0% | 1,600 | 41億9378万 | +1.56% | 1064.62 | 0.41 |
| 02/03 | 1,630 | 1,650 | 1,620 | 1,630 | -0.61% | 4,000 | 41億9378万 | +1.88% | 1064.62 | 0.41 |
| 02/02 | 1,650 | 1,660 | 1,640 | 1,640 | -0.61% | 2,300 | 42億1950万 | +2.89% | 1071.15 | 0.41 |
| 02/01 | 1,670 | 1,670 | 1,650 | 1,650 | -1.2% | 3,000 | 42億4523万 | +3.84% | 1077.68 | 0.41 |
| 01/31 | 1,650 | 1,670 | 1,640 | 1,670 | +1.83% | 5,500 | 42億9669万 | +5.5% | 1090.75 | 0.42 |
| 01/30 | 1,650 | 1,660 | 1,640 | 1,640 | -0.61% | 2,500 | 42億1950万 | +3.99% | 1071.15 | 0.41 |
| 01/27 | 1,670 | 1,670 | 1,650 | 1,650 | -1.2% | 3,900 | 42億4523万 | +4.96% | 1077.68 | 0.41 |
| 01/26 | 1,640 | 1,670 | 1,640 | 1,670 | +1.21% | 5,300 | 42億9669万 | +6.51% | 1090.75 | 0.42 |
| 01/25 | 1,630 | 1,660 | 1,630 | 1,650 | +1.85% | 3,300 | 42億4523万 | +5.57% | 1077.68 | 0.41 |
| 01/24 | 1,630 | 1,630 | 1,610 | 1,620 | -0.61% | 2,500 | 41億6805万 | +3.91% | 1058.09 | 0.4 |
| 01/23 | 1,650 | 1,650 | 1,620 | 1,630 | -1.21% | 2,000 | 41億9378万 | +4.89% | 1064.62 | 0.41 |
| 01/20 | 1,630 | 1,670 | 1,630 | 1,650 | +0.61% | 4,500 | 42億4523万 | +6.45% | 1077.68 | 0.41 |
| 01/19 | 1,650 | 1,690 | 1,620 | 1,640 | +2.5% | 21,600 | 42億1950万 | +6.08% | 1071.15 | 0.41 |
| 01/18 | 1,690 | 1,710 | 1,600 | 1,600 | -4.76% | 23,700 | 41億1659万 | +3.83% | 1045.03 | 0.4 |
| 01/17 | 1,590 | 1,920 | 1,570 | 1,680 | +6.33% | 197,000 | 43億2242万 | +9.38% | 1097.28 | 0.42 |
| 01/16 | 1,570 | 1,580 | 1,560 | 1,580 | +0.64% | 2,000 | 40億6513万 | +3.47% | 1031.96 | 0.39 |
| 01/13 | 1,550 | 1,570 | 1,540 | 1,570 | 0% | 2,300 | 40億3940万 | +3.15% | 1025.43 | 0.39 |
| 01/12 | 1,560 | 1,570 | 1,540 | 1,570 | +0.64% | 4,300 | 40億3940万 | +3.56% | 1025.43 | 0.39 |
| 01/11 | 1,550 | 1,570 | 1,550 | 1,560 | +0.65% | 2,400 | 40億1367万 | +3.17% | 1018.9 | 0.39 |
| 01/10 | 1,560 | 1,570 | 1,550 | 1,550 | -0.64% | 6,200 | 39億8795万 | +2.72% | 1012.37 | 0.39 |
| 01/06 | 1,530 | 1,570 | 1,530 | 1,560 | +1.96% | 4,400 | 40億1367万 | +3.59% | 1018.9 | 0.39 |
| 01/05 | 1,520 | 1,540 | 1,510 | 1,530 | 0% | 4,100 | 39億3649万 | +1.86% | 999.31 | 0.38 |
| 01/04 | 1,530 | 1,540 | 1,500 | 1,530 | +0.66% | 3,300 | 39億3649万 | +2.14% | 999.31 | 0.38 |
| 2016 |
| 12/30 | 1,500 | 1,530 | 1,500 | 1,520 | +1.33% | 1,500 | 39億1076万 | +1.74% | 992.78 | 0.38 |
| 12/29 | 1,500 | 1,510 | 1,490 | 1,500 | 0% | 2,100 | 38億5930万 | +0.67% | 979.71 | 0.37 |
| 12/28 | 1,490 | 1,500 | 1,490 | 1,500 | 0% | 1,100 | 38億5930万 | +0.94% | 979.71 | 0.37 |
| 12/27 | 1,510 | 1,510 | 1,480 | 1,500 | 0% | 2,300 | 38億5930万 | +1.21% | 979.71 | 0.37 |
| 12/26 | 1,500 | 1,530 | 1,500 | 1,500 | -0.66% | 1,700 | 38億5930万 | +1.56% | 979.71 | 0.37 |
| 12/22 | 1,510 | 1,520 | 1,500 | 1,510 | 0% | 3,500 | 38億8503万 | +2.58% | 986.24 | 0.38 |
| 12/21 | 1,520 | 1,540 | 1,510 | 1,510 | -1.31% | 5,100 | 38億8503万 | +2.86% | 986.24 | 0.38 |
| 12/20 | 1,550 | 1,550 | 1,520 | 1,530 | -1.29% | 1,600 | 39億3649万 | +4.58% | 999.31 | 0.38 |
| 12/19 | 1,540 | 1,560 | 1,540 | 1,550 | +0.65% | 5,500 | 39億8795万 | +6.31% | 1012.37 | 0.39 |
| 12/16 | 1,540 | 1,540 | 1,510 | 1,540 | 0% | 3,800 | 39億6222万 | +6.13% | 1005.84 | 0.38 |
| 12/15 | 1,510 | 1,540 | 1,500 | 1,540 | +1.99% | 4,600 | 39億6222万 | +6.65% | 1005.84 | 0.38 |
| 12/14 | 1,540 | 1,540 | 1,500 | 1,510 | -1.31% | 5,900 | 38億8503万 | +5.15% | 986.24 | 0.38 |
| 12/13 | 1,530 | 1,530 | 1,520 | 1,530 | 0% | 2,100 | 39億3649万 | +6.84% | 999.31 | 0.38 |
| 12/12 | 1,580 | 1,580 | 1,510 | 1,530 | +0.66% | 10,400 | 39億3649万 | +7.14% | 999.31 | 0.38 |
| 12/09 | 1,470 | 1,560 | 1,470 | 1,520 | +3.4% | 24,200 | 39億1076万 | +6.74% | 992.78 | 0.38 |
| 12/08 | 1,470 | 1,470 | 1,470 | 1,470 | 0% | 4,800 | 37億8212万 | +3.45% | 960.12 | 0.37 |
| 12/07 | 1,450 | 1,470 | 1,450 | 1,470 | +2.08% | 4,100 | 37億8212万 | +3.52% | 960.12 | 0.37 |
| 12/06 | 1,440 | 1,450 | 1,430 | 1,440 | 0% | 2,700 | 37億493万 | +1.41% | 940.52 | 0.36 |
