PER
2016/10/03～2017/02/28
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 |
|---|
| 2024 | 2/21, 株式分割 1→2 |
| 2017 |
| 02/28 | 7,215 | 7,310 | 7,185 | 7,270 | +0.76% | 300,200 | 5367億1936万 | -0.38% | 16.26 | 1.61 |
| 02/27 | 7,150 | 7,230 | 7,105 | 7,215 | +0.84% | 252,200 | 5326億5890万 | -1.22% | 16.14 | 1.6 |
| 02/24 | 7,350 | 7,395 | 7,150 | 7,155 | -3.57% | 420,800 | 5282億2930万 | -2.16% | 16 | 1.59 |
| 02/23 | 7,285 | 7,430 | 7,285 | 7,420 | +2.06% | 281,200 | 5477億9335万 | +1.3% | 16.6 | 1.65 |
| 02/22 | 7,315 | 7,315 | 7,235 | 7,270 | -0.27% | 173,000 | 5367億1936万 | -0.79% | 16.26 | 1.61 |
| 02/21 | 7,275 | 7,315 | 7,235 | 7,290 | +0.41% | 131,000 | 5381億9589万 | -0.64% | 16.31 | 1.62 |
| 02/20 | 7,270 | 7,270 | 7,190 | 7,260 | +1.04% | 203,600 | 5359億8110万 | -1.16% | 16.24 | 1.61 |
| 02/17 | 7,205 | 7,260 | 7,175 | 7,185 | -0.48% | 269,000 | 5304億4410万 | -2.31% | 16.07 | 1.59 |
| 02/16 | 7,335 | 7,335 | 7,205 | 7,220 | -1.7% | 387,400 | 5330億2803万 | -2.04% | 16.15 | 1.6 |
| 02/15 | 7,365 | 7,385 | 7,315 | 7,345 | -0.61% | 488,400 | 5422億5636万 | -0.51% | 16.43 | 1.63 |
| 02/14 | 7,450 | 7,475 | 7,385 | 7,390 | -0.74% | 174,000 | 5455億7855万 | -0.09% | 16.53 | 1.64 |
| 02/13 | 7,395 | 7,445 | 7,335 | 7,445 | +1.64% | 211,200 | 5496億3902万 | +0.46% | 16.65 | 1.65 |
| 02/10 | 7,195 | 7,335 | 7,185 | 7,325 | +2.73% | 252,200 | 5407億7983万 | -1.29% | 16.39 | 1.62 |
| 02/09 | 7,135 | 7,175 | 7,065 | 7,130 | -0.7% | 651,600 | 5263億8364万 | -4.08% | 15.95 | 1.58 |
| 02/08 | 7,170 | 7,205 | 7,135 | 7,180 | +0.42% | 187,200 | 5300億7497万 | -3.65% | 16.06 | 1.59 |
| 02/07 | 7,230 | 7,260 | 7,120 | 7,150 | -1.65% | 345,800 | 5278億6017万 | -4.1% | 15.99 | 1.59 |
| 02/06 | 7,250 | 7,270 | 7,180 | 7,270 | +1.04% | 242,400 | 5367億1936万 | -2.61% | 16.26 | 1.61 |
| 02/03 | 7,270 | 7,310 | 7,175 | 7,195 | -1.3% | 325,000 | 5311億8237万 | -3.66% | 16.09 | 1.6 |
| 02/02 | 7,340 | 7,370 | 7,270 | 7,290 | -0.88% | 230,200 | 5381億9589万 | -2.41% | 16.31 | 1.62 |
| 02/01 | 7,370 | 7,420 | 7,320 | 7,355 | -0.54% | 344,400 | 5429億9462万 | -1.43% | 16.45 | 1.63 |
| 01/31 | 7,395 | 7,440 | 7,380 | 7,395 | -0.6% | 227,600 | 5459億4769万 | -0.78% | 16.54 | 1.64 |
| 01/30 | 7,410 | 7,445 | 7,385 | 7,440 | +0.47% | 215,600 | 5492億6988万 | -0.01% | 16.64 | 1.65 |
| 01/27 | 7,460 | 7,510 | 7,370 | 7,405 | -0.87% | 418,600 | 5466億8595万 | -0.3% | 16.56 | 1.64 |
| 01/26 | 7,430 | 7,475 | 7,360 | 7,470 | +1.22% | 343,800 | 5514億8468万 | +0.78% | 16.71 | 1.66 |
| 01/25 | 7,485 | 7,510 | 7,345 | 7,380 | -0.61% | 418,800 | 5448億4029万 | -0.14% | 16.51 | 1.64 |
| 01/24 | 7,510 | 7,525 | 7,385 | 7,425 | -0.27% | 325,600 | 5481億6249万 | +0.73% | 16.61 | 1.65 |
| 01/23 | 7,440 | 7,505 | 7,355 | 7,445 | 0% | 372,000 | 5496億3902万 | +1.28% | 16.65 | 1.65 |
| 01/20 | 7,455 | 7,480 | 7,410 | 7,445 | -0.73% | 300,600 | 5496億3902万 | +1.57% | 16.65 | 1.65 |
| 01/19 | 7,500 | 7,525 | 7,475 | 7,500 | +0.13% | 221,800 | 5536億9948万 | +2.68% | 16.78 | 1.66 |
| 01/18 | 7,465 | 7,500 | 7,410 | 7,490 | -0.13% | 308,800 | 5529億6121万 | +2.97% | 16.75 | 1.66 |
| 01/17 | 7,515 | 7,555 | 7,470 | 7,500 | +0.13% | 376,800 | 5536億9948万 | +3.52% | 16.78 | 1.66 |
| 01/16 | 7,460 | 7,555 | 7,450 | 7,490 | -0.93% | 379,400 | 5529億6121万 | +3.84% | 16.75 | 1.66 |
| 01/13 | 7,540 | 7,610 | 7,520 | 7,560 | +0.2% | 371,000 | 5581億2908万 | +5.29% | 16.91 | 1.68 |
| 01/12 | 7,595 | 7,610 | 7,505 | 7,545 | -2.01% | 448,200 | 5570億2168万 | +5.63% | 16.88 | 1.67 |
| 01/11 | 7,720 | 7,745 | 7,660 | 7,700 | -0.58% | 317,800 | 5684億6480万 | +8.21% | 17.22 | 1.71 |
| 01/10 | 7,715 | 7,865 | 7,700 | 7,745 | +0.78% | 727,200 | 5717億8700万 | +9.35% | 17.32 | 1.72 |
| 01/06 | 7,580 | 7,685 | 7,570 | 7,685 | +0.65% | 390,600 | 5673億5740万 | +9.08% | 17.19 | 1.7 |
| 01/05 | 7,585 | 7,685 | 7,515 | 7,635 | +0.46% | 470,600 | 5636億6607万 | +8.95% | 17.08 | 1.69 |
| 01/04 | 7,445 | 7,670 | 7,435 | 7,600 | +4.18% | 737,000 | 5610億8214万 | +8.99% | 17 | 1.69 |
| 2016 |
| 12/30 | 7,325 | 7,380 | 7,265 | 7,295 | -0.88% | 285,800 | 5385億6503万 | +5.18% | 16.32 | 1.62 |
| 12/29 | 7,400 | 7,475 | 7,340 | 7,360 | +0.2% | 389,400 | 5433億6376万 | +6.48% | 16.46 | 1.63 |
| 12/28 | 7,305 | 7,390 | 7,305 | 7,345 | +1.17% | 361,800 | 5422億5636万 | +6.57% | 16.43 | 1.63 |
| 12/27 | 7,185 | 7,345 | 7,185 | 7,260 | +2.47% | 543,400 | 5359億8110万 | +5.77% | 16.24 | 1.61 |
| 12/26 | 7,085 | 7,150 | 7,005 | 7,085 | -0.42% | 273,800 | 5230億6144万 | +3.66% | 15.85 | 1.57 |
| 12/22 | 7,160 | 7,175 | 7,095 | 7,115 | 0% | 216,600 | 5252億7624万 | +4.43% | 15.92 | 1.58 |
| 12/21 | 7,120 | 7,155 | 7,080 | 7,115 | +0.49% | 286,800 | 5252億7624万 | +4.85% | 15.92 | 1.58 |
| 12/20 | 7,060 | 7,120 | 6,950 | 7,080 | +0.64% | 369,400 | 5226億9231万 | +4.73% | 15.84 | 1.57 |
| 12/19 | 6,935 | 7,045 | 6,925 | 7,035 | +1.74% | 303,600 | 5193億7011万 | +4.45% | 15.74 | 1.56 |
| 12/16 | 6,905 | 6,935 | 6,870 | 6,915 | +0.22% | 338,600 | 5105億1092万 | +3.07% | 15.47 | 1.53 |
| 12/15 | 6,900 | 6,955 | 6,855 | 6,900 | -0.29% | 418,200 | 5094億352万 | +3.06% | 15.43 | 1.53 |
| 12/14 | 6,950 | 6,985 | 6,910 | 6,920 | -0.14% | 329,400 | 5108億8005万 | +3.64% | 15.48 | 1.54 |
| 12/13 | 6,825 | 6,935 | 6,790 | 6,930 | +1.99% | 314,800 | 5116億1832万 | +3.98% | 15.5 | 1.54 |
| 12/12 | 6,775 | 6,855 | 6,760 | 6,795 | +0.67% | 356,600 | 5016億5173万 | +2.12% | 15.2 | 1.51 |
| 12/09 | 6,750 | 6,805 | 6,700 | 6,750 | -0.37% | 325,000 | 4983億2953万 | +1.52% | 15.1 | 1.5 |
| 12/08 | 6,755 | 6,775 | 6,685 | 6,775 | +1.19% | 269,000 | 5001億7520万 | +1.97% | 15.15 | 1.5 |
| 12/07 | 6,740 | 6,740 | 6,670 | 6,695 | +0.37% | 234,600 | 4942億6907万 | +0.81% | 14.98 | 1.49 |
| 12/06 | 6,675 | 6,715 | 6,650 | 6,670 | +0.53% | 343,800 | 4924億2340万 | +0.42% | 14.92 | 1.48 |
| 12/05 | 6,815 | 6,815 | 6,625 | 6,635 | -3.35% | 361,200 | 4898億3947万 | -0.14% | 14.84 | 1.47 |
| 12/02 | 6,845 | 6,895 | 6,795 | 6,865 | 0% | 415,000 | 5068億1959万 | +3.26% | 15.36 | 1.52 |
| 12/01 | 6,850 | 6,950 | 6,765 | 6,865 | +0.81% | 462,600 | 5068億1959万 | +3.31% | 15.36 | 1.52 |
| 11/30 | 6,730 | 6,830 | 6,725 | 6,810 | +0.74% | 1,098,000 | 5027億5913万 | +2.61% | 15.23 | 1.51 |
| 11/29 | 6,735 | 6,765 | 6,700 | 6,760 | +0.22% | 294,000 | 4990億6780万 | +2.08% | 15.12 | 1.5 |
| 11/28 | 6,670 | 6,765 | 6,650 | 6,745 | +1.05% | 373,400 | 4979億6040万 | +2.14% | 15.09 | 1.5 |
| 11/25 | 6,745 | 6,745 | 6,655 | 6,675 | -0.52% | 542,000 | 4927億9254万 | +1.32% | 14.93 | 1.48 |
| 11/24 | 6,855 | 6,885 | 6,675 | 6,710 | -1.97% | 741,400 | 4953億7647万 | +2.01% | 15.01 | 1.49 |
| 11/22 | 6,785 | 6,910 | 6,730 | 6,845 | +2.93% | 708,800 | 5053億4306万 | +4.3% | 15.31 | 1.52 |
| 11/21 | 6,555 | 6,675 | 6,485 | 6,650 | +1.76% | 432,600 | 4909億4687万 | +1.65% | 14.88 | 1.48 |
| 11/18 | 6,535 | 6,555 | 6,495 | 6,535 | -0.08% | 332,800 | 4824億5681万 | +0.08% | 14.62 | 1.45 |
| 11/17 | 6,475 | 6,595 | 6,450 | 6,540 | +1.47% | 317,200 | 4828億2595万 | +0.25% | 14.63 | 1.45 |
| 11/16 | 6,460 | 6,460 | 6,395 | 6,445 | -0.15% | 305,200 | 4758億1242万 | -1.12% | 14.42 | 1.43 |
| 11/15 | 6,480 | 6,530 | 6,355 | 6,455 | +0.08% | 218,600 | 4765億5069万 | -0.92% | 14.44 | 1.43 |
| 11/14 | 6,425 | 6,520 | 6,425 | 6,450 | +0.86% | 222,200 | 4761億8155万 | -0.89% | 14.43 | 1.43 |
| 11/11 | 6,605 | 6,610 | 6,370 | 6,395 | -2.37% | 354,200 | 4721億2109万 | -1.66% | 14.3 | 1.42 |
| 11/10 | 6,580 | 6,620 | 6,520 | 6,550 | +1.39% | 391,000 | 4835億6421万 | +0.75% | 14.65 | 1.45 |
| 11/09 | 6,630 | 6,700 | 6,365 | 6,460 | -2.49% | 357,800 | 4769億1982万 | -0.46% | 14.45 | 1.43 |
| 11/08 | 6,635 | 6,655 | 6,595 | 6,625 | -0.45% | 216,200 | 4891億121万 | +2.16% | 14.82 | 1.47 |
| 11/07 | 6,725 | 6,725 | 6,605 | 6,655 | -0.3% | 241,600 | 4913億1600万 | +2.92% | 14.89 | 1.48 |
| 11/04 | 6,600 | 6,695 | 6,555 | 6,675 | +0.83% | 320,400 | 4927億9254万 | +3.58% | 14.93 | 1.48 |
| 11/02 | 6,625 | 6,660 | 6,575 | 6,620 | -1.05% | 214,400 | 4887億3207万 | +2.99% | 14.81 | 1.47 |
| 11/01 | 6,725 | 6,745 | 6,615 | 6,690 | -0.52% | 253,600 | 4938億9994万 | +4.3% | 14.96 | 1.48 |
| 10/31 | 6,765 | 6,765 | 6,675 | 6,725 | +0.07% | 232,600 | 4964億8387万 | +5.16% | 15.04 | 1.49 |
| 10/28 | 6,815 | 6,825 | 6,695 | 6,720 | -0.07% | 315,000 | 4961億1473万 | +5.46% | 15.03 | 1.49 |
| 10/27 | 6,795 | 6,805 | 6,695 | 6,725 | -1.03% | 287,200 | 4964億8387万 | +6.02% | 15.04 | 1.49 |
| 10/26 | 6,730 | 6,830 | 6,685 | 6,795 | +1.95% | 577,000 | 5016億5173万 | +7.67% | 15.2 | 1.51 |
| 10/25 | 6,580 | 6,685 | 6,495 | 6,665 | +3.41% | 553,000 | 4920億5427万 | +6.15% | 14.91 | 1.48 |
| 10/24 | 6,320 | 6,450 | 6,250 | 6,445 | +2.14% | 419,200 | 4758億1242万 | +3.1% | 14.42 | 1.43 |
| 10/21 | 6,355 | 6,355 | 6,285 | 6,310 | -0.63% | 354,400 | 4658億4583万 | +1.27% | 14.11 | 1.4 |
| 10/20 | 6,360 | 6,380 | 6,330 | 6,350 | -1.01% | 305,000 | 4687億9889万 | +2.16% | 14.2 | 1.41 |
| 10/19 | 6,370 | 6,420 | 6,370 | 6,415 | +1.1% | 239,600 | 4735億9762万 | +3.5% | 14.35 | 1.42 |
| 10/18 | 6,290 | 6,350 | 6,265 | 6,345 | +0.71% | 311,200 | 4684億2976万 | +2.64% | 14.19 | 1.41 |
| 10/17 | 6,310 | 6,345 | 6,250 | 6,300 | -1.02% | 362,200 | 4651億756万 | +2.12% | 14.09 | 1.4 |
| 10/14 | 6,385 | 6,415 | 6,330 | 6,365 | -0.39% | 317,000 | 4699億629万 | +3.28% | 14.24 | 1.41 |
| 10/13 | 6,375 | 6,415 | 6,340 | 6,390 | +0.08% | 298,800 | 4717億5196万 | +3.83% | 14.29 | 1.42 |
| 10/12 | 6,360 | 6,415 | 6,350 | 6,385 | +0.31% | 324,000 | 4713億8282万 | +4.04% | 14.28 | 1.42 |
| 10/11 | 6,280 | 6,375 | 6,235 | 6,365 | +1.19% | 325,000 | 4699億629万 | +3.95% | 14.24 | 1.41 |
| 10/07 | 6,305 | 6,360 | 6,270 | 6,290 | -0.47% | 256,600 | 4643億6930万 | +2.96% | 14.07 | 1.4 |
| 10/06 | 6,385 | 6,400 | 6,305 | 6,320 | -0.24% | 382,200 | 4665億8409万 | +3.66% | 14.14 | 1.4 |
| 10/05 | 6,250 | 6,375 | 6,215 | 6,335 | +0.72% | 533,000 | 4676億9149万 | +4.14% | 14.17 | 1.41 |
| 10/04 | 6,425 | 6,625 | 6,235 | 6,290 | -0.71% | 1,257,400 | 4643億6930万 | +3.64% | 14.07 | 1.4 |
| 10/03 | 6,195 | 6,335 | 6,180 | 6,335 | +3.34% | 457,800 | 4676億9149万 | +4.52% | 14.17 | 1.41 |
