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 |
|---|
| 2017 | 9/1, 株式併合 10→1 |
| 2017 |
| 02/28 | 3,490 | 3,500 | 3,480 | 3,490 | +0.29% | 7,400 | 1411億2841万 | -2.08% | 82.17 | 4.61 |
| 02/27 | 3,490 | 3,510 | 3,480 | 3,480 | -0.29% | 8,700 | 1407億2403万 | -2.41% | 81.93 | 4.6 |
| 02/24 | 3,500 | 3,510 | 3,480 | 3,490 | -1.13% | 21,900 | 1411億2841万 | -2.21% | 82.17 | 4.61 |
| 02/23 | 3,560 | 3,560 | 3,520 | 3,530 | -0.84% | 33,700 | 1427億4593万 | -1.23% | 83.11 | 4.67 |
| 02/22 | 3,570 | 3,570 | 3,560 | 3,560 | -0.28% | 11,200 | 1439億5906万 | -0.48% | 83.82 | 4.71 |
| 02/21 | 3,560 | 3,570 | 3,560 | 3,570 | 0% | 13,800 | 1443億6344万 | -0.17% | 84.05 | 4.72 |
| 02/20 | 3,590 | 3,590 | 3,560 | 3,570 | -0.56% | 18,000 | 1443億6344万 | -0.17% | 84.05 | 4.72 |
| 02/17 | 3,590 | 3,590 | 3,570 | 3,590 | 0% | 10,100 | 1451億7220万 | +0.36% | 84.52 | 4.75 |
| 02/16 | 3,590 | 3,590 | 3,580 | 3,590 | 0% | 4,600 | 1451億7220万 | +0.36% | 84.52 | 4.75 |
| 02/15 | 3,590 | 3,610 | 3,590 | 3,590 | 0% | 14,700 | 1451億7220万 | +0.34% | 84.52 | 4.75 |
| 02/14 | 3,620 | 3,620 | 3,590 | 3,590 | -0.55% | 8,500 | 1451億7220万 | +0.28% | 84.52 | 4.75 |
| 02/13 | 3,640 | 3,640 | 3,590 | 3,610 | -0.82% | 8,900 | 1459億8096万 | +0.81% | 84.99 | 4.77 |
| 02/10 | 3,600 | 3,650 | 3,570 | 3,640 | +1.96% | 13,800 | 1471億9410万 | +1.65% | 85.7 | 4.81 |
| 02/09 | 3,570 | 3,580 | 3,570 | 3,570 | 0% | 6,100 | 1443億6344万 | -0.22% | 84.05 | 4.72 |
| 02/08 | 3,560 | 3,570 | 3,550 | 3,570 | +0.28% | 5,600 | 1443億6344万 | -0.22% | 84.05 | 4.72 |
| 02/07 | 3,570 | 3,580 | 3,560 | 3,560 | -0.84% | 6,300 | 1439億5906万 | -0.39% | 83.82 | 4.71 |
| 02/06 | 3,620 | 3,620 | 3,580 | 3,590 | -0.28% | 8,400 | 1451億7220万 | +0.53% | 84.52 | 4.75 |
| 02/03 | 3,560 | 3,600 | 3,550 | 3,600 | +1.41% | 6,200 | 1455億7658万 | +0.9% | 84.76 | 4.76 |
| 02/02 | 3,590 | 3,590 | 3,550 | 3,550 | -0.56% | 3,500 | 1435億5468万 | -0.42% | 83.58 | 4.69 |
| 02/01 | 3,540 | 3,590 | 3,540 | 3,570 | +0.28% | 4,600 | 1443億6344万 | +0.17% | 84.05 | 4.72 |
| 01/31 | 3,530 | 3,590 | 3,530 | 3,560 | 0% | 6,200 | 1439億5906万 | -0.06% | 83.82 | 4.71 |
| 01/30 | 3,570 | 3,570 | 3,540 | 3,560 | -0.56% | 5,500 | 1439億5906万 | -0.03% | 83.82 | 4.71 |
| 01/27 | 3,580 | 3,590 | 3,550 | 3,580 | +0.28% | 4,400 | 1447億6782万 | +0.48% | 84.29 | 4.73 |
| 01/26 | 3,540 | 3,570 | 3,540 | 3,570 | +1.13% | 10,500 | 1443億6344万 | +0.25% | 84.05 | 4.72 |
| 01/25 | 3,540 | 3,540 | 3,510 | 3,530 | -0.28% | 6,300 | 1427億4593万 | -0.87% | 83.11 | 4.67 |
| 01/24 | 3,550 | 3,580 | 3,530 | 3,540 | -0.28% | 3,900 | 1431億5030万 | -0.62% | 83.35 | 4.68 |
| 01/23 | 3,580 | 3,580 | 3,550 | 3,550 | -1.66% | 2,700 | 1435億5468万 | -0.31% | 83.58 | 4.69 |
| 01/20 | 3,600 | 3,610 | 3,580 | 3,610 | +0.28% | 3,600 | 1459億8096万 | +1.35% | 84.99 | 4.77 |
| 01/19 | 3,590 | 3,600 | 3,580 | 3,600 | +1.41% | 5,200 | 1455億7658万 | +1.18% | 84.76 | 4.76 |
| 01/18 | 3,560 | 3,560 | 3,520 | 3,550 | 0% | 4,800 | 1435億5468万 | -0.11% | 83.58 | 4.69 |
| 01/17 | 3,600 | 3,600 | 3,550 | 3,550 | -1.39% | 6,200 | 1435億5468万 | -0.06% | 83.58 | 4.69 |
| 01/16 | 3,600 | 3,620 | 3,590 | 3,600 | 0% | 9,100 | 1455億7658万 | +1.41% | 84.76 | 4.76 |
| 01/13 | 3,600 | 3,620 | 3,590 | 3,600 | 0% | 8,000 | 1455億7658万 | +1.55% | 84.76 | 4.76 |
| 01/12 | 3,630 | 3,630 | 3,580 | 3,600 | -1.1% | 6,200 | 1455億7658万 | +1.69% | 84.76 | 4.76 |
| 01/11 | 3,630 | 3,640 | 3,610 | 3,640 | +0.28% | 9,200 | 1471億9410万 | +2.97% | 85.7 | 4.81 |
| 01/10 | 3,610 | 3,630 | 3,590 | 3,630 | +0.83% | 9,100 | 1467億8972万 | +2.83% | 85.47 | 4.8 |
| 01/06 | 3,580 | 3,600 | 3,580 | 3,600 | +0.56% | 5,200 | 1455億7658万 | +2.1% | 84.76 | 4.76 |
| 01/05 | 3,570 | 3,600 | 3,560 | 3,580 | +0.85% | 7,300 | 1447億6782万 | +1.59% | 84.29 | 4.73 |
| 01/04 | 3,490 | 3,550 | 3,490 | 3,550 | +2.01% | 5,300 | 1435億5468万 | +0.77% | 83.58 | 4.69 |
| 2016 |
| 12/30 | 3,480 | 3,490 | 3,470 | 3,480 | 0% | 3,800 | 1407億2403万 | -1.22% | 81.93 | 4.6 |
| 12/29 | 3,500 | 3,520 | 3,460 | 3,480 | -1.42% | 9,000 | 1407億2403万 | -1.33% | 81.93 | 4.6 |
| 12/28 | 3,510 | 3,540 | 3,500 | 3,530 | +0.57% | 4,400 | 1427億4593万 | 0% | 83.11 | 4.67 |
| 12/27 | 3,520 | 3,520 | 3,500 | 3,510 | -0.28% | 4,600 | 1419億3717万 | -0.57% | 82.64 | 4.64 |
| 12/26 | 3,520 | 3,520 | 3,490 | 3,520 | -0.28% | 4,800 | 1423億4155万 | -0.34% | 82.88 | 4.65 |
| 12/22 | 3,540 | 3,550 | 3,380 | 3,530 | -0.28% | 14,200 | 1427億4593万 | -0.06% | 83.11 | 4.67 |
| 12/21 | 3,600 | 3,600 | 3,540 | 3,540 | -1.67% | 4,400 | 1431億5030万 | +0.23% | 83.35 | 4.68 |
| 12/20 | 3,520 | 3,610 | 3,520 | 3,600 | +1.69% | 12,000 | 1455億7658万 | +1.95% | 84.76 | 4.76 |
| 12/19 | 3,560 | 3,570 | 3,530 | 3,540 | -0.84% | 5,200 | 1431億5030万 | +0.34% | 83.35 | 4.68 |
| 12/16 | 3,550 | 3,570 | 3,550 | 3,570 | +0.56% | 7,600 | 1443億6344万 | +1.25% | 84.05 | 4.72 |
| 12/15 | 3,510 | 3,550 | 3,510 | 3,550 | +0.85% | 10,500 | 1435億5468万 | +0.82% | 83.58 | 4.69 |
| 12/14 | 3,550 | 3,550 | 3,510 | 3,520 | -1.12% | 8,700 | 1423億4155万 | +0.2% | 82.88 | 4.65 |
| 12/13 | 3,500 | 3,560 | 3,490 | 3,560 | +1.42% | 11,500 | 1439億5906万 | +1.42% | 83.82 | 4.71 |
| 12/12 | 3,510 | 3,510 | 3,470 | 3,510 | 0% | 5,000 | 1419億3717万 | +0.17% | 82.64 | 4.64 |
| 12/09 | 3,500 | 3,520 | 3,500 | 3,510 | 0% | 9,200 | 1419億3717万 | +0.29% | 82.64 | 4.64 |
| 12/08 | 3,520 | 3,520 | 3,500 | 3,510 | +0.57% | 6,500 | 1419億3717万 | +0.4% | 82.64 | 4.64 |
| 12/07 | 3,500 | 3,500 | 3,490 | 3,490 | +0.29% | 6,900 | 1411億2841万 | -0.17% | 82.17 | 4.61 |
| 12/06 | 3,490 | 3,500 | 3,470 | 3,480 | +0.58% | 6,600 | 1407億2403万 | -0.46% | 81.93 | 4.6 |
| 12/05 | 3,480 | 3,490 | 3,450 | 3,460 | -0.57% | 6,500 | 1399億1527万 | -1.06% | 81.46 | 4.57 |
| 12/02 | 3,510 | 3,520 | 3,480 | 3,480 | -0.85% | 3,000 | 1407億2403万 | -0.49% | 81.93 | 4.6 |
| 12/01 | 3,530 | 3,530 | 3,510 | 3,510 | -0.57% | 6,200 | 1419億3717万 | +0.37% | 82.64 | 4.64 |
| 11/30 | 3,550 | 3,550 | 3,510 | 3,530 | -0.56% | 5,000 | 1427億4593万 | +0.97% | 83.11 | 4.67 |
| 11/29 | 3,540 | 3,560 | 3,540 | 3,550 | -0.56% | 5,700 | 1435億5468万 | +1.54% | 83.58 | 4.69 |
| 11/28 | 3,550 | 3,570 | 3,540 | 3,570 | +0.56% | 4,400 | 1443億6344万 | +2.15% | 84.05 | 4.72 |
| 11/25 | 3,570 | 3,580 | 3,530 | 3,550 | -0.56% | 5,000 | 1435億5468万 | +1.63% | 83.58 | 4.69 |
| 11/24 | 3,550 | 3,570 | 3,530 | 3,570 | +0.56% | 3,200 | 1443億6344万 | +2.23% | 84.05 | 4.72 |
| 11/22 | 3,540 | 3,550 | 3,530 | 3,550 | +0.28% | 3,600 | 1435億5468万 | +1.69% | 83.58 | 4.69 |
| 11/21 | 3,530 | 3,550 | 3,530 | 3,540 | -0.28% | 4,700 | 1431億5030万 | +1.43% | 83.35 | 4.68 |
| 11/18 | 3,540 | 3,550 | 3,520 | 3,550 | +0.57% | 9,600 | 1435億5468万 | +1.72% | 83.58 | 4.69 |
| 11/17 | 3,500 | 3,540 | 3,490 | 3,530 | -0.28% | 8,200 | 1427億4593万 | +1.23% | 83.11 | 4.67 |
| 11/16 | 3,500 | 3,540 | 3,480 | 3,540 | +0.85% | 7,400 | 1431億5030万 | +1.55% | 83.35 | 4.68 |
| 11/15 | 3,510 | 3,520 | 3,490 | 3,510 | 0% | 10,300 | 1419億3717万 | +0.75% | 82.64 | 4.64 |
| 11/14 | 3,500 | 3,530 | 3,480 | 3,510 | +0.29% | 8,600 | 1419億3717万 | +0.8% | 82.64 | 4.64 |
| 11/11 | 3,480 | 3,550 | 3,470 | 3,500 | +1.45% | 14,400 | 1415億3279万 | +0.52% | 82.4 | 4.63 |
| 11/10 | 3,470 | 3,470 | 3,420 | 3,450 | +2.99% | 11,800 | 1395億1089万 | -0.89% | 81.23 | 4.56 |
| 11/09 | 3,460 | 3,460 | 3,320 | 3,350 | -2.62% | 11,100 | 1354億6710万 | -3.82% | 78.87 | 4.43 |
| 11/08 | 3,460 | 3,460 | 3,410 | 3,440 | +0.88% | 4,500 | 1391億651万 | -1.38% | 80.99 | 4.55 |
| 11/07 | 3,460 | 3,460 | 3,390 | 3,410 | +0.29% | 10,900 | 1378億9337万 | -2.29% | 80.29 | 4.51 |
| 11/04 | 3,400 | 3,410 | 3,370 | 3,400 | -0.87% | 6,500 | 1374億8899万 | -2.66% | 80.05 | 4.5 |
| 11/02 | 3,460 | 3,460 | 3,420 | 3,430 | -2% | 6,500 | 1387億213万 | -1.86% | 80.76 | 4.54 |
| 11/01 | 3,500 | 3,500 | 3,470 | 3,500 | +0.29% | 4,600 | 1415億3279万 | +0.11% | 82.4 | 4.63 |
| 10/31 | 3,480 | 3,500 | 3,470 | 3,490 | -0.29% | 6,000 | 1411億2841万 | -0.06% | 82.17 | 4.61 |
| 10/28 | 3,480 | 3,500 | 3,470 | 3,500 | +1.16% | 11,800 | 1415億3279万 | +0.29% | 82.4 | 4.63 |
| 10/27 | 3,480 | 3,500 | 3,450 | 3,460 | -0.57% | 5,400 | 1399億1527万 | -0.8% | 81.46 | 4.57 |
| 10/26 | 3,480 | 3,500 | 3,470 | 3,480 | -0.57% | 7,500 | 1407億2403万 | -0.14% | 81.93 | 4.6 |
| 10/25 | 3,500 | 3,530 | 3,470 | 3,500 | -0.57% | 10,500 | 1415億3279万 | +0.57% | 82.4 | 4.63 |
| 10/24 | 3,510 | 3,530 | 3,500 | 3,520 | -0.28% | 3,100 | 1423億4155万 | +1.35% | 82.88 | 4.65 |
| 10/21 | 3,510 | 3,530 | 3,510 | 3,530 | +0.57% | 4,200 | 1427億4593万 | +1.85% | 83.11 | 4.67 |
| 10/20 | 3,510 | 3,530 | 3,480 | 3,510 | -0.57% | 5,900 | 1419億3717万 | +1.47% | 82.64 | 4.64 |
| 10/19 | 3,540 | 3,550 | 3,520 | 3,530 | -0.28% | 5,000 | 1427億4593万 | +2.2% | 83.11 | 4.67 |
| 10/18 | 3,530 | 3,550 | 3,520 | 3,540 | +0.57% | 5,500 | 1431億5030万 | +2.64% | 83.35 | 4.68 |
| 10/17 | 3,550 | 3,550 | 3,520 | 3,520 | -0.85% | 10,700 | 1423億4155万 | +2.18% | 82.88 | 4.65 |
| 10/14 | 3,500 | 3,550 | 3,490 | 3,550 | +2.01% | 15,400 | 1435億5468万 | +3.2% | 83.58 | 4.69 |
| 10/13 | 3,510 | 3,510 | 3,480 | 3,480 | -0.57% | 4,400 | 1407億2403万 | +1.28% | 81.93 | 4.6 |
| 10/12 | 3,480 | 3,500 | 3,470 | 3,500 | +0.57% | 5,200 | 1415億3279万 | +1.98% | 82.4 | 4.63 |
| 10/11 | 3,490 | 3,500 | 3,460 | 3,480 | +0.58% | 5,500 | 1407億2403万 | +1.55% | 81.93 | 4.6 |
| 10/07 | 3,490 | 3,490 | 3,450 | 3,460 | -1.42% | 4,900 | 1399億1527万 | +1.08% | 81.46 | 4.57 |
| 10/06 | 3,500 | 3,570 | 3,480 | 3,510 | +0.57% | 11,900 | 1419億3717万 | +2.57% | 82.64 | 4.64 |
| 10/05 | 3,490 | 3,500 | 3,480 | 3,490 | -0.29% | 4,900 | 1411億2841万 | +2.26% | 82.17 | 4.61 |
| 10/04 | 3,480 | 3,500 | 3,470 | 3,500 | +1.16% | 5,700 | 1415億3279万 | +2.73% | 82.4 | 4.63 |
| 10/03 | 3,480 | 3,500 | 3,450 | 3,460 | -0.86% | 6,300 | 1399億1527万 | +1.65% | 81.46 | 4.57 |
