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 |
|---|
| 2018 | 9/1, 株式併合 2→1 |
| 2017 |
| 02/28 | 2,018 | 2,044 | 2,012 | 2,022 | +0.5% | 857,500 | 3594億2967万 | +2.43% | 16.93 | 0.86 |
| 02/27 | 2,006 | 2,034 | 2,002 | 2,012 | -1.08% | 806,000 | 3576億5207万 | +2.13% | 16.85 | 0.85 |
| 02/24 | 2,020 | 2,042 | 2,006 | 2,034 | -0.88% | 1,048,000 | 3615億6278万 | +3.41% | 17.03 | 0.86 |
| 02/23 | 2,060 | 2,060 | 2,042 | 2,052 | -0.19% | 1,531,500 | 3647億6245万 | +4.43% | 17.18 | 0.87 |
| 02/22 | 2,090 | 2,090 | 2,050 | 2,056 | -0.87% | 1,196,500 | 3654億7349万 | +4.79% | 17.21 | 0.87 |
| 02/21 | 2,004 | 2,084 | 2,004 | 2,074 | +3.7% | 1,078,000 | 3686億7316万 | +5.92% | 17.37 | 0.88 |
| 02/20 | 1,972 | 2,004 | 1,958 | 2,000 | +1.73% | 770,000 | 3555億1896万 | +2.41% | 16.75 | 0.85 |
| 02/17 | 1,966 | 1,974 | 1,954 | 1,966 | -0.51% | 726,000 | 3494億7514万 | +0.72% | 16.46 | 0.83 |
| 02/16 | 1,982 | 1,990 | 1,962 | 1,976 | -0.6% | 417,500 | 3512億5273万 | +1.18% | 16.54 | 0.84 |
| 02/15 | 1,986 | 1,996 | 1,980 | 1,988 | +1.12% | 380,000 | 3533億8584万 | +1.84% | 16.65 | 0.84 |
| 02/14 | 1,988 | 1,998 | 1,964 | 1,966 | -0.71% | 572,000 | 3494億7514万 | +0.67% | 16.46 | 0.83 |
| 02/13 | 1,984 | 1,996 | 1,974 | 1,980 | -0.2% | 644,500 | 3519億6377万 | +1.33% | 16.58 | 0.84 |
| 02/10 | 1,958 | 1,986 | 1,950 | 1,984 | +3.33% | 1,049,000 | 3526億7481万 | +1.48% | 16.61 | 0.84 |
| 02/09 | 1,910 | 1,930 | 1,908 | 1,920 | +0.21% | 420,000 | 3412億9820万 | -1.79% | 16.08 | 0.81 |
| 02/08 | 1,902 | 1,924 | 1,902 | 1,916 | +0.74% | 436,000 | 3405億8716万 | -2.15% | 16.04 | 0.81 |
| 02/07 | 1,902 | 1,916 | 1,900 | 1,902 | -0.83% | 585,500 | 3380億9853万 | -2.91% | 15.93 | 0.81 |
| 02/06 | 1,920 | 1,934 | 1,912 | 1,918 | +0.52% | 573,500 | 3409億4268万 | -2.14% | 16.06 | 0.81 |
| 02/03 | 1,910 | 1,926 | 1,904 | 1,908 | -0.63% | 686,000 | 3391億6509万 | -2.7% | 15.98 | 0.81 |
| 02/02 | 1,946 | 1,948 | 1,918 | 1,920 | -1.44% | 841,000 | 3412億9820万 | -2.39% | 16.08 | 0.81 |
| 02/01 | 1,930 | 1,958 | 1,926 | 1,948 | +0.1% | 644,000 | 3462億7546万 | -1.27% | 16.31 | 0.83 |
| 01/31 | 1,956 | 1,962 | 1,942 | 1,946 | -0.92% | 807,000 | 3459億1995万 | -1.67% | 16.29 | 0.82 |
| 01/30 | 1,974 | 1,980 | 1,960 | 1,964 | -1.5% | 718,500 | 3491億1962万 | -1.01% | 16.44 | 0.83 |
| 01/27 | 1,984 | 1,998 | 1,974 | 1,994 | +1.01% | 846,500 | 3544億5240万 | +0.15% | 16.7 | 0.85 |
| 01/26 | 1,958 | 1,974 | 1,942 | 1,974 | +1.86% | 734,000 | 3508億9721万 | -1.1% | 16.53 | 0.84 |
| 01/25 | 1,944 | 1,952 | 1,922 | 1,938 | +1.15% | 628,000 | 3444億9787万 | -3.2% | 16.23 | 0.82 |
| 01/24 | 1,918 | 1,930 | 1,904 | 1,916 | -0.93% | 939,000 | 3405億8716万 | -4.58% | 16.04 | 0.81 |
| 01/23 | 1,950 | 1,950 | 1,930 | 1,934 | -2.03% | 817,500 | 3437億8683万 | -3.88% | 16.19 | 0.82 |
| 01/20 | 1,962 | 1,984 | 1,962 | 1,974 | -0.3% | 662,500 | 3508億9721万 | -2.03% | 16.53 | 0.84 |
| 01/19 | 1,970 | 1,994 | 1,970 | 1,980 | +1.23% | 825,000 | 3519億6377万 | -1.74% | 16.58 | 0.84 |
| 01/18 | 1,968 | 1,968 | 1,932 | 1,956 | +0.51% | 898,000 | 3476億9754万 | -2.93% | 16.38 | 0.83 |
| 01/17 | 1,978 | 1,978 | 1,946 | 1,946 | -1.62% | 778,000 | 3459億1995万 | -3.42% | 16.29 | 0.82 |
| 01/16 | 1,992 | 1,996 | 1,972 | 1,978 | -0.8% | 545,500 | 3516億825万 | -1.79% | 16.56 | 0.84 |
| 01/13 | 1,960 | 1,998 | 1,960 | 1,994 | +1.63% | 723,000 | 3544億5240万 | -0.85% | 16.7 | 0.85 |
| 01/12 | 1,998 | 2,006 | 1,954 | 1,962 | -2.19% | 934,000 | 3487億6410万 | -2.24% | 16.43 | 0.83 |
| 01/11 | 2,000 | 2,020 | 1,998 | 2,006 | +0.6% | 809,000 | 3565億8551万 | +0.1% | 16.8 | 0.85 |
| 01/10 | 1,998 | 2,028 | 1,986 | 1,994 | -0.2% | 1,557,500 | 3544億5240万 | -0.35% | 16.7 | 0.85 |
| 01/06 | 1,992 | 2,004 | 1,980 | 1,998 | -0.1% | 951,500 | 3551億6344万 | +0.05% | 16.73 | 0.85 |
| 01/05 | 2,020 | 2,052 | 1,994 | 2,000 | +0.4% | 1,338,000 | 3555億1896万 | +0.4% | 16.75 | 0.85 |
| 01/04 | 1,940 | 1,998 | 1,940 | 1,992 | +3.32% | 1,035,500 | 3540億9688万 | +0.2% | 16.68 | 0.84 |
| 2016 |
| 12/30 | 1,928 | 1,942 | 1,922 | 1,928 | -0.41% | 729,500 | 3427億2028万 | -2.92% | 16.14 | 0.82 |
| 12/29 | 1,952 | 1,956 | 1,928 | 1,936 | -0.41% | 1,004,500 | 3441億4235万 | -2.52% | 16.21 | 0.82 |
| 12/28 | 2,016 | 2,038 | 1,940 | 1,944 | -5.45% | 1,632,500 | 3455億6443万 | -2.02% | 16.28 | 0.82 |
| 12/27 | 2,060 | 2,078 | 2,052 | 2,056 | -0.77% | 998,500 | 3654億7349万 | +3.73% | 17.21 | 0.87 |
| 12/26 | 2,078 | 2,078 | 2,068 | 2,072 | -0.48% | 482,000 | 3683億1764万 | +4.96% | 17.35 | 0.88 |
| 12/22 | 2,090 | 2,092 | 2,052 | 2,082 | -0.29% | 918,500 | 3700億9524万 | +6.01% | 17.43 | 0.88 |
| 12/21 | 2,120 | 2,126 | 2,082 | 2,088 | -1.6% | 818,000 | 3711億6179万 | +6.86% | 17.48 | 0.89 |
| 12/20 | 2,122 | 2,130 | 2,110 | 2,122 | +0.09% | 905,500 | 3772億561万 | +9.21% | 17.77 | 0.9 |
| 12/19 | 2,124 | 2,130 | 2,102 | 2,120 | -0.19% | 861,000 | 3768億5010万 | +9.79% | 17.75 | 0.9 |
| 12/16 | 2,112 | 2,136 | 2,110 | 2,124 | +1.82% | 1,277,000 | 3775億6113万 | +10.8% | 17.78 | 0.9 |
| 12/15 | 2,050 | 2,094 | 2,048 | 2,086 | +2.25% | 1,147,000 | 3708億627万 | +9.67% | 17.47 | 0.88 |
| 12/14 | 1,998 | 2,040 | 1,982 | 2,040 | +2.51% | 1,251,000 | 3626億2934万 | +8.34% | 17.08 | 0.86 |
| 12/13 | 1,992 | 1,998 | 1,978 | 1,990 | +0.3% | 842,000 | 3537億4136万 | +6.36% | 16.66 | 0.84 |
| 12/12 | 2,000 | 2,024 | 1,966 | 1,984 | +0.1% | 1,024,000 | 3526億7481万 | +6.61% | 16.61 | 0.84 |
| 12/09 | 1,952 | 1,988 | 1,946 | 1,982 | +1.54% | 1,523,000 | 3523億1929万 | +7.19% | 16.59 | 0.84 |
| 12/08 | 1,942 | 1,954 | 1,930 | 1,952 | +1.88% | 956,500 | 3469億8650万 | +6.26% | 16.34 | 0.83 |
| 12/07 | 1,914 | 1,922 | 1,902 | 1,916 | +0.95% | 619,000 | 3405億8716万 | +4.87% | 16.04 | 0.81 |
| 12/06 | 1,910 | 1,918 | 1,880 | 1,898 | +0.32% | 912,000 | 3373億8749万 | +4.34% | 15.89 | 0.8 |
| 12/05 | 1,902 | 1,908 | 1,886 | 1,892 | -0.94% | 661,000 | 3363億2093万 | +4.36% | 15.84 | 0.8 |
| 12/02 | 1,902 | 1,920 | 1,900 | 1,910 | 0% | 713,000 | 3395億2060万 | +5.76% | 15.99 | 0.81 |
| 12/01 | 1,920 | 1,934 | 1,904 | 1,910 | +0.63% | 842,500 | 3395億2060万 | +6.17% | 15.99 | 0.81 |
| 11/30 | 1,884 | 1,902 | 1,882 | 1,898 | +0.64% | 1,689,000 | 3373億8749万 | +5.97% | 15.89 | 0.8 |
| 11/29 | 1,900 | 1,900 | 1,882 | 1,886 | -0.95% | 638,000 | 3352億5438万 | +5.72% | 15.79 | 0.8 |
| 11/28 | 1,918 | 1,918 | 1,884 | 1,904 | -0.73% | 799,000 | 3384億5405万 | +7.21% | 15.94 | 0.81 |
| 11/25 | 1,928 | 1,944 | 1,908 | 1,918 | -0.52% | 843,000 | 3409億4268万 | +8.48% | 16.06 | 0.81 |
| 11/24 | 1,918 | 1,940 | 1,918 | 1,928 | +2.01% | 798,000 | 3427億2028万 | +9.79% | 16.14 | 0.82 |
| 11/22 | 1,890 | 1,894 | 1,868 | 1,890 | -0.42% | 863,000 | 3359億6542万 | +8.31% | 15.82 | 0.8 |
| 11/21 | 1,894 | 1,904 | 1,882 | 1,898 | +1.5% | 937,000 | 3373億8749万 | +9.33% | 15.89 | 0.8 |
| 11/18 | 1,834 | 1,874 | 1,820 | 1,870 | +3.09% | 1,039,500 | 3324億1023万 | +8.41% | 15.66 | 0.79 |
| 11/17 | 1,830 | 1,830 | 1,800 | 1,814 | -0.87% | 682,000 | 3224億5569万 | +5.77% | 15.19 | 0.77 |
| 11/16 | 1,830 | 1,842 | 1,818 | 1,830 | +0.55% | 829,000 | 3252億9985万 | +7.14% | 15.32 | 0.78 |
| 11/15 | 1,806 | 1,828 | 1,802 | 1,820 | 0% | 682,500 | 3235億2225万 | +7% | 15.24 | 0.77 |
| 11/14 | 1,784 | 1,824 | 1,780 | 1,820 | +3.06% | 1,066,000 | 3235億2225万 | +7.31% | 15.24 | 0.77 |
| 11/11 | 1,762 | 1,778 | 1,748 | 1,766 | +1.38% | 1,089,000 | 3139億2324万 | +4.31% | 14.79 | 0.75 |
| 11/10 | 1,690 | 1,744 | 1,688 | 1,742 | +7.13% | 1,050,500 | 3096億5701万 | +2.96% | 14.59 | 0.74 |
| 11/09 | 1,726 | 1,760 | 1,612 | 1,626 | -5.68% | 1,713,000 | 2890億3691万 | -3.79% | 13.61 | 0.69 |
| 11/08 | 1,748 | 1,748 | 1,708 | 1,724 | -0.81% | 808,000 | 3064億5734万 | +1.83% | 14.43 | 0.73 |
| 11/07 | 1,722 | 1,742 | 1,706 | 1,738 | +2.6% | 821,000 | 3089億4597万 | +2.84% | 14.55 | 0.74 |
| 11/04 | 1,678 | 1,698 | 1,668 | 1,694 | +0.36% | 589,500 | 3011億2456万 | +0.36% | 14.18 | 0.72 |
| 11/02 | 1,690 | 1,696 | 1,676 | 1,688 | -1.06% | 731,500 | 3000億5800万 | +0.12% | 14.13 | 0.72 |
| 11/01 | 1,702 | 1,708 | 1,692 | 1,706 | -0.47% | 788,000 | 3032億5767万 | +1.25% | 14.28 | 0.72 |
| 10/31 | 1,722 | 1,734 | 1,702 | 1,714 | -0.81% | 1,041,500 | 3046億7975万 | +1.78% | 14.35 | 0.73 |
| 10/28 | 1,742 | 1,752 | 1,724 | 1,728 | 0% | 2,164,000 | 3071億6838万 | +2.73% | 14.47 | 0.73 |
| 10/27 | 1,718 | 1,742 | 1,718 | 1,728 | -0.23% | 744,000 | 3071億6838万 | +2.86% | 14.47 | 0.73 |
| 10/26 | 1,724 | 1,734 | 1,712 | 1,732 | +0.46% | 762,000 | 3078億7942万 | +3.28% | 14.5 | 0.73 |
| 10/25 | 1,720 | 1,734 | 1,716 | 1,724 | +1.29% | 666,000 | 3064億5734万 | +2.99% | 14.43 | 0.73 |
| 10/24 | 1,712 | 1,712 | 1,690 | 1,702 | 0% | 518,500 | 3025億4663万 | +1.92% | 14.25 | 0.72 |
| 10/21 | 1,690 | 1,708 | 1,676 | 1,702 | +0.83% | 1,130,000 | 3025億4663万 | +2.04% | 14.25 | 0.72 |
| 10/20 | 1,642 | 1,690 | 1,638 | 1,688 | +3.05% | 822,500 | 3000億5800万 | +1.38% | 14.13 | 0.72 |
| 10/19 | 1,644 | 1,650 | 1,634 | 1,638 | -0.36% | 875,500 | 2911億7003万 | -1.5% | 13.71 | 0.69 |
| 10/18 | 1,634 | 1,648 | 1,630 | 1,644 | -0.6% | 794,000 | 2922億3658万 | -1.2% | 13.77 | 0.7 |
| 10/17 | 1,638 | 1,664 | 1,638 | 1,654 | +1.1% | 797,000 | 2940億1418万 | -0.6% | 13.85 | 0.7 |
| 10/14 | 1,630 | 1,650 | 1,628 | 1,636 | +0.62% | 1,004,000 | 2908億1451万 | -1.56% | 13.7 | 0.69 |
| 10/13 | 1,656 | 1,662 | 1,626 | 1,626 | -0.73% | 930,500 | 2890億3691万 | -2.17% | 13.61 | 0.69 |
| 10/12 | 1,630 | 1,662 | 1,626 | 1,638 | -0.12% | 1,451,000 | 2911億7003万 | -1.44% | 13.71 | 0.69 |
| 10/11 | 1,684 | 1,696 | 1,638 | 1,640 | -4.21% | 1,902,500 | 2915億2554万 | -1.2% | 13.73 | 0.7 |
| 10/07 | 1,742 | 1,742 | 1,708 | 1,712 | -1.72% | 658,500 | 3043億2423万 | +3.38% | 14.33 | 0.73 |
| 10/06 | 1,752 | 1,774 | 1,738 | 1,742 | 0% | 865,000 | 3096億5701万 | +5.7% | 14.59 | 0.74 |
| 10/05 | 1,714 | 1,752 | 1,696 | 1,742 | +2.83% | 1,122,500 | 3096億5701万 | +6.28% | 14.59 | 0.74 |
| 10/04 | 1,690 | 1,704 | 1,684 | 1,694 | +0.24% | 786,000 | 3011億2456万 | +3.93% | 14.18 | 0.72 |
| 10/03 | 1,682 | 1,698 | 1,674 | 1,690 | +2.3% | 870,000 | 3004億1352万 | +4.13% | 14.15 | 0.72 |
