PER
2016/11/04~2017/03/31
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 | 1/1, 株式分割 1→2 |
2017 |
03/31 | 1,960 | 1,985 | 1,930 | 1,930 | -0.41% | 5,611,000 | 1兆5067億 | -4.17% | 12.16 | 0.6 |
03/30 | 1,948 | 1,953 | 1,931 | 1,938 | -0.05% | 3,169,200 | 1兆5129億 | -4.11% | 12.21 | 0.6 |
03/29 | 1,950 | 1,959 | 1,932 | 1,939 | -1.5% | 3,876,400 | 1兆5137億 | -4.44% | 12.22 | 0.6 |
03/28 | 1,964 | 1,980 | 1,958 | 1,969 | +1.44% | 3,534,400 | 1兆5368億 | -3.32% | 12.4 | 0.61 |
03/27 | 1,944 | 1,944 | 1,919 | 1,941 | -1.35% | 3,488,000 | 1兆5149億 | -4.97% | 12.22 | 0.6 |
03/24 | 1,926 | 1,980 | 1,923 | 1,967 | +2.47% | 5,045,400 | 1兆5356億 | -3.96% | 12.39 | 0.61 |
03/23 | 1,940 | 1,942 | 1,908 | 1,920 | -0.44% | 4,697,600 | 1兆4985億 | -6.55% | 12.09 | 0.6 |
03/22 | 1,946 | 1,953 | 1,909 | 1,928 | -3.58% | 7,737,200 | 1兆5051億 | -6.5% | 12.15 | 0.6 |
03/21 | 2,014 | 2,015 | 1,984 | 2,000 | -1.72% | 4,793,200 | 1兆5610億 | -3.27% | 12.6 | 0.62 |
03/17 | 2,026 | 2,037 | 2,021 | 2,035 | +0.3% | 3,886,600 | 1兆5883億 | -1.76% | 12.82 | 0.63 |
03/16 | 2,027 | 2,039 | 2,013 | 2,029 | -1.62% | 5,216,600 | 1兆5836億 | -2.19% | 12.78 | 0.63 |
03/15 | 2,050 | 2,069 | 2,041 | 2,062 | +0.19% | 1,837,600 | 1兆6097億 | -0.58% | 12.99 | 0.64 |
03/14 | 2,081 | 2,081 | 2,056 | 2,058 | -0.46% | 2,388,200 | 1兆6066億 | -0.72% | 12.96 | 0.64 |
03/13 | 2,073 | 2,076 | 2,055 | 2,068 | -0.36% | 2,255,600 | 1兆6140億 | -0.17% | 13.02 | 0.64 |
03/10 | 2,067 | 2,083 | 2,054 | 2,075 | +1.74% | 4,348,200 | 1兆6199億 | +0.24% | 13.07 | 0.64 |
03/09 | 2,057 | 2,057 | 2,035 | 2,040 | -0.32% | 2,355,800 | 1兆5922億 | -1.43% | 12.85 | 0.63 |
03/08 | 2,045 | 2,054 | 2,037 | 2,046 | -0.32% | 1,950,600 | 1兆5973億 | -1.02% | 12.89 | 0.64 |
03/07 | 2,056 | 2,059 | 2,044 | 2,053 | -0.53% | 2,604,000 | 1兆6023億 | -0.8% | 12.93 | 0.64 |
03/06 | 2,061 | 2,077 | 2,044 | 2,064 | -0.17% | 2,044,400 | 1兆6109億 | -0.41% | 13 | 0.64 |
03/03 | 2,050 | 2,074 | 2,045 | 2,067 | +0.05% | 2,768,400 | 1兆6137億 | -0.39% | 13.02 | 0.64 |
03/02 | 2,086 | 2,103 | 2,066 | 2,066 | +1.4% | 4,142,600 | 1兆6129億 | -0.58% | 13.02 | 0.64 |
03/01 | 2,025 | 2,039 | 2,001 | 2,038 | +1.14% | 4,033,200 | 1兆5906億 | -2.04% | 12.84 | 0.63 |
02/28 | 2,025 | 2,034 | 2,013 | 2,015 | -0.54% | 4,090,600 | 1兆5727億 | -3.2% | 12.69 | 0.63 |
02/27 | 2,064 | 2,066 | 2,018 | 2,026 | -2.81% | 4,258,800 | 1兆5813億 | -2.71% | 12.76 | 0.63 |
02/24 | 2,095 | 2,097 | 2,079 | 2,084 | -0.88% | 2,284,400 | 1兆6269億 | -0.05% | 13.13 | 0.65 |
02/23 | 2,122 | 2,135 | 2,076 | 2,103 | -1.36% | 2,849,200 | 1兆6414億 | +0.79% | 13.25 | 0.65 |
02/22 | 2,132 | 2,143 | 2,122 | 2,132 | +0.31% | 2,455,200 | 1兆6640億 | +2.18% | 13.43 | 0.66 |
02/21 | 2,119 | 2,132 | 2,106 | 2,125 | +0.59% | 1,515,400 | 1兆6589億 | +1.92% | 13.39 | 0.66 |
02/20 | 2,085 | 2,120 | 2,080 | 2,113 | +0.6% | 1,431,800 | 1兆6492億 | +1.37% | 13.31 | 0.66 |
02/17 | 2,102 | 2,115 | 2,090 | 2,100 | -0.43% | 2,561,600 | 1兆6394億 | +0.77% | 13.23 | 0.65 |
02/16 | 2,135 | 2,159 | 2,099 | 2,109 | -0.02% | 3,369,600 | 1兆6464億 | +1.15% | 13.29 | 0.66 |
02/15 | 2,085 | 2,137 | 2,084 | 2,110 | +2.28% | 3,044,600 | 1兆6468億 | +1.13% | 13.29 | 0.66 |
02/14 | 2,117 | 2,120 | 2,062 | 2,063 | -1.79% | 3,474,200 | 1兆6101億 | -1.22% | 12.99 | 0.64 |
02/13 | 2,124 | 2,125 | 2,098 | 2,100 | +0.05% | 2,890,800 | 1兆6394億 | +0.38% | 13.23 | 0.65 |
02/10 | 2,069 | 2,115 | 2,065 | 2,099 | +3.53% | 3,584,800 | 1兆6386億 | +0.24% | 13.22 | 0.65 |
02/09 | 2,029 | 2,038 | 2,013 | 2,028 | -0.73% | 1,804,000 | 1兆5828億 | -3.31% | 12.77 | 0.63 |
02/08 | 2,050 | 2,063 | 2,029 | 2,043 | +0.81% | 2,642,800 | 1兆5945億 | -2.88% | 12.87 | 0.63 |
02/07 | 2,019 | 2,037 | 2,003 | 2,026 | -0.56% | 3,344,200 | 1兆5816億 | -3.75% | 12.76 | 0.63 |
02/06 | 2,076 | 2,089 | 2,031 | 2,038 | +0.2% | 3,729,800 | 1兆5906億 | -3.3% | 12.84 | 0.63 |
02/03 | 2,012 | 2,064 | 2,008 | 2,034 | +1.09% | 5,230,600 | 1兆5875億 | -3.72% | 12.81 | 0.63 |
02/02 | 2,073 | 2,083 | 2,005 | 2,012 | -3.46% | 5,802,600 | 1兆5703億 | -5.03% | 12.67 | 0.62 |
02/01 | 2,053 | 2,092 | 2,038 | 2,084 | -1.54% | 5,013,400 | 1兆6265億 | -1.95% | 13.13 | 0.65 |
01/31 | 2,113 | 2,133 | 2,101 | 2,116 | -1.33% | 3,213,400 | 1兆6519億 | -0.7% | 13.33 | 0.66 |
01/30 | 2,142 | 2,150 | 2,117 | 2,145 | -0.12% | 2,053,800 | 1兆6742億 | +0.35% | 13.51 | 0.67 |
01/27 | 2,140 | 2,165 | 2,136 | 2,147 | +1.66% | 4,652,200 | 1兆6761億 | +0.19% | 13.53 | 0.67 |
01/26 | 2,090 | 2,141 | 2,090 | 2,112 | +2.6% | 4,295,800 | 1兆6488億 | -1.68% | 13.31 | 0.66 |
01/25 | 2,077 | 2,078 | 2,054 | 2,059 | +0.81% | 2,576,600 | 1兆6070億 | -4.52% | 12.97 | 0.64 |
01/24 | 2,061 | 2,069 | 2,040 | 2,042 | -2.55% | 4,666,600 | 1兆5941億 | -5.59% | 12.86 | 0.63 |
01/23 | 2,100 | 2,115 | 2,087 | 2,096 | -1.32% | 2,331,600 | 1兆6359億 | -3.48% | 13.2 | 0.65 |
01/20 | 2,115 | 2,139 | 2,100 | 2,124 | +0.59% | 2,373,200 | 1兆6578億 | -2.41% | 13.38 | 0.66 |
01/19 | 2,125 | 2,159 | 2,079 | 2,111 | +1.05% | 4,976,800 | 1兆6480億 | -3.17% | 13.3 | 0.66 |
01/18 | 2,082 | 2,095 | 2,028 | 2,089 | -0.26% | 3,345,800 | 1兆6308億 | -4.44% | 13.16 | 0.65 |
01/17 | 2,091 | 2,111 | 2,061 | 2,095 | -1.02% | 2,775,600 | 1兆6351億 | -4.49% | 13.19 | 0.65 |
01/16 | 2,145 | 2,153 | 2,111 | 2,116 | -1.33% | 1,996,800 | 1兆6519億 | -3.69% | 13.33 | 0.66 |
01/13 | 2,127 | 2,149 | 2,116 | 2,145 | +0.82% | 2,255,200 | 1兆6742億 | -2.43% | 13.51 | 0.67 |
01/12 | 2,159 | 2,162 | 2,104 | 2,127 | -1.85% | 3,916,800 | 1兆6605億 | -3.19% | 13.4 | 0.66 |
01/11 | 2,165 | 2,183 | 2,151 | 2,167 | +0.79% | 2,681,200 | 1兆6917億 | -1.46% | 13.65 | 0.67 |
01/10 | 2,156 | 2,175 | 2,140 | 2,150 | -0.3% | 3,213,000 | 1兆6784億 | -2.14% | 13.54 | 0.67 |
01/06 | 2,148 | 2,182 | 2,143 | 2,157 | -0.99% | 3,766,200 | 1兆6835億 | -1.71% | 13.59 | 0.67 |
01/05 | 2,174 | 2,198 | 2,164 | 2,178 | +0.39% | 3,819,600 | 1兆7003億 | -0.64% | 13.72 | 0.68 |
01/04 | 2,140 | 2,193 | 2,125 | 2,170 | +3.73% | 4,749,800 | 1兆6937億 | -0.89% | 13.67 | 0.67 |
2016 |
12/30 | 2,056 | 2,101 | 2,041 | 2,092 | +0.67% | 3,537,400 | 1兆6328億 | -4.24% | 13.18 | 0.65 |
12/29 | 2,100 | 2,115 | 2,063 | 2,078 | -4.09% | 7,671,600 | 1兆6218億 | -4.92% | 13.09 | 0.65 |
12/28 | 2,189 | 2,206 | 2,160 | 2,166 | -0.8% | 3,360,200 | 1兆6909億 | -0.91% | 13.65 | 0.67 |
12/27 | 2,162 | 2,207 | 2,151 | 2,184 | +0.28% | 3,322,000 | 1兆7046億 | +0.02% | 13.76 | 0.68 |
12/26 | 2,199 | 2,206 | 2,161 | 2,178 | -2.53% | 4,226,400 | 1兆6999億 | +0.02% | 13.72 | 0.68 |
12/22 | 2,259 | 2,259 | 2,187 | 2,234 | -1.59% | 4,351,400 | 1兆7440億 | +2.85% | 14.07 | 0.69 |
12/21 | 2,297 | 2,316 | 2,258 | 2,270 | -0.74% | 3,629,400 | 1兆7721億 | +4.8% | 14.3 | 0.71 |
12/20 | 2,291 | 2,303 | 2,260 | 2,287 | -0.15% | 2,411,600 | 1兆7854億 | +6.17% | 14.41 | 0.71 |
12/19 | 2,295 | 2,306 | 2,274 | 2,291 | -0.65% | 2,440,600 | 1兆7881億 | +7.03% | 14.43 | 0.71 |
12/16 | 2,270 | 2,322 | 2,267 | 2,306 | +3.18% | 5,403,400 | 1兆7998億 | +8.55% | 14.52 | 0.72 |
12/15 | 2,234 | 2,263 | 2,212 | 2,235 | +0.4% | 3,873,200 | 1兆7444億 | +6.15% | 14.08 | 0.69 |
12/14 | 2,234 | 2,238 | 2,199 | 2,226 | +0.04% | 2,331,400 | 1兆7374億 | +6.89% | 14.02 | 0.69 |
12/13 | 2,186 | 2,236 | 2,182 | 2,225 | +0.11% | 3,708,800 | 1兆7366億 | +7.83% | 14.01 | 0.69 |
12/12 | 2,310 | 2,315 | 2,183 | 2,222 | -2.52% | 6,200,000 | 1兆7347億 | +8.71% | 14 | 0.69 |
12/09 | 2,239 | 2,281 | 2,231 | 2,280 | +1.63% | 7,764,400 | 1兆7795億 | +12.68% | 14.36 | 0.71 |
12/08 | 2,230 | 2,243 | 2,208 | 2,243 | +1.86% | 4,008,000 | 1兆7511億 | +12.09% | 14.13 | 0.7 |
12/07 | 2,173 | 2,206 | 2,171 | 2,202 | +2.25% | 3,167,800 | 1兆7190億 | +11.1% | 13.87 | 0.68 |
12/06 | 2,150 | 2,170 | 2,145 | 2,154 | +1.82% | 4,132,800 | 1兆6812億 | +9.59% | 13.57 | 0.67 |
12/05 | 2,135 | 2,140 | 2,096 | 2,115 | -2.87% | 4,620,000 | 1兆6511億 | +8.52% | 13.32 | 0.66 |
12/02 | 2,128 | 2,187 | 2,128 | 2,178 | +2.71% | 4,791,200 | 1兆6999億 | +12.65% | 13.72 | 0.68 |
12/01 | 2,133 | 2,168 | 2,113 | 2,120 | +2.17% | 4,675,800 | 1兆6550億 | +10.7% | 13.36 | 0.66 |
11/30 | 2,088 | 2,113 | 2,063 | 2,075 | -0.84% | 4,736,200 | 1兆6199億 | +9.33% | 13.07 | 0.64 |
11/29 | 2,079 | 2,112 | 2,062 | 2,093 | -0.48% | 3,904,800 | 1兆6336億 | +11.24% | 13.18 | 0.65 |
11/28 | 2,048 | 2,113 | 2,044 | 2,103 | +1.96% | 5,117,800 | 1兆6414億 | +12.8% | 13.25 | 0.65 |
11/25 | 2,108 | 2,126 | 2,038 | 2,062 | -2.53% | 6,406,200 | 1兆6097億 | +11.7% | 12.99 | 0.64 |
11/24 | 2,155 | 2,156 | 2,098 | 2,116 | +1% | 4,087,000 | 1兆6515億 | +15.73% | 13.33 | 0.66 |
11/22 | 2,070 | 2,100 | 2,063 | 2,095 | +0.7% | 3,514,600 | 1兆6351億 | +15.85% | 13.19 | 0.65 |
11/21 | 2,052 | 2,096 | 2,026 | 2,080 | +2.11% | 4,775,800 | 1兆6238億 | +16.27% | 13.1 | 0.65 |
11/18 | 2,091 | 2,116 | 2,031 | 2,037 | -1.02% | 4,543,200 | 1兆5902億 | +15.08% | 12.83 | 0.63 |
11/17 | 2,037 | 2,060 | 2,005 | 2,058 | -1.58% | 6,865,400 | 1兆6066億 | +17.47% | 12.96 | 0.64 |
11/16 | 2,025 | 2,092 | 2,014 | 2,091 | +6.68% | 9,360,600 | 1兆6324億 | +20.52% | 13.17 | 0.65 |
11/15 | 2,024 | 2,059 | 1,950 | 1,960 | +1.71% | 9,793,800 | 1兆5301億 | +14.09% | 12.35 | 0.61 |
11/14 | 1,903 | 1,939 | 1,887 | 1,927 | +1.29% | 5,198,400 | 1兆5044億 | +12.89% | 12.14 | 0.6 |
11/11 | 1,894 | 1,939 | 1,884 | 1,903 | +3.42% | 8,570,400 | 1兆4852億 | +12.04% | 11.99 | 0.59 |
11/10 | 1,820 | 1,852 | 1,748 | 1,840 | +11.86% | 9,613,800 | 1兆4360億 | +8.91% | 11.59 | 0.57 |
11/09 | 1,765 | 1,795 | 1,611 | 1,645 | -6.4% | 9,110,400 | 1兆2838億 | -2.23% | 10.36 | 0.51 |
11/08 | 1,747 | 1,769 | 1,737 | 1,757 | +0.63% | 2,745,400 | 1兆3716億 | +4.52% | 11.07 | 0.55 |
11/07 | 1,735 | 1,761 | 1,735 | 1,746 | +2.71% | 4,198,400 | 1兆3630億 | +4.18% | 11 | 0.54 |
11/04 | 1,700 | 1,711 | 1,678 | 1,700 | -1.28% | 4,872,400 | 1兆3271億 | +1.61% | 10.71 | 0.53 |