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→4 |
| 2017 |
| 03/31 | 956 | 960 | 948 | 948 | 0% | 1,110,000 | 4041億730万 | -2.72% | 9.17 | 1.13 |
| 03/30 | 965 | 965 | 943 | 948 | -1.81% | 965,200 | 4041億730万 | -2.72% | 9.17 | 1.13 |
| 03/29 | 984 | 986 | 963 | 965 | -2.65% | 768,800 | 4115億7103万 | -1.03% | 9.33 | 1.15 |
| 03/28 | 986 | 991 | 985 | 991 | +1.8% | 1,008,400 | 4227億6661万 | +1.56% | 9.59 | 1.18 |
| 03/27 | 981 | 986 | 968 | 974 | -1.89% | 734,400 | 4153億289万 | -0.13% | 9.42 | 1.16 |
| 03/24 | 991 | 1,003 | 990 | 993 | 0% | 527,600 | 4232億9974万 | +1.79% | 9.6 | 1.18 |
| 03/23 | 984 | 994 | 984 | 993 | +1.02% | 919,600 | 4232億9974万 | +1.9% | 9.6 | 1.18 |
| 03/22 | 978 | 986 | 974 | 983 | -1.75% | 737,600 | 4190億3475万 | +0.98% | 9.5 | 1.17 |
| 03/21 | 1,001 | 1,004 | 991 | 1,000 | -0.37% | 680,400 | 4264億9848万 | +2.88% | 9.67 | 1.19 |
| 03/17 | 1,000 | 1,010 | 996 | 1,004 | 0% | 573,200 | 4280億9784万 | +3.48% | 9.71 | 1.19 |
| 03/16 | 993 | 1,004 | 993 | 1,004 | +0.12% | 651,200 | 4280億9784万 | +3.8% | 9.71 | 1.19 |
| 03/15 | 996 | 1,003 | 991 | 1,003 | +0.63% | 470,000 | 4275億6472万 | +3.99% | 9.7 | 1.19 |
| 03/14 | 990 | 998 | 989 | 996 | +1.4% | 466,000 | 4248億9911万 | +3.67% | 9.64 | 1.19 |
| 03/13 | 981 | 986 | 975 | 983 | +0.13% | 576,400 | 4190億3475万 | +2.56% | 9.5 | 1.17 |
| 03/10 | 980 | 984 | 971 | 981 | +1.29% | 747,600 | 4185億163万 | +2.64% | 9.49 | 1.17 |
| 03/09 | 965 | 971 | 961 | 969 | +1.17% | 952,400 | 4131億7040万 | +1.55% | 9.37 | 1.15 |
| 03/08 | 963 | 963 | 955 | 958 | -0.39% | 449,600 | 4083億7229万 | +0.47% | 9.26 | 1.14 |
| 03/07 | 959 | 966 | 956 | 961 | +0.39% | 532,400 | 4099億7166万 | +0.87% | 9.3 | 1.14 |
| 03/06 | 956 | 965 | 956 | 958 | 0% | 613,600 | 4083億7229万 | +0.47% | 9.26 | 1.14 |
| 03/03 | 960 | 960 | 954 | 958 | -0.78% | 594,400 | 4083億7229万 | +0.47% | 9.26 | 1.14 |
| 03/02 | 969 | 983 | 961 | 965 | +0.78% | 1,248,000 | 4115億7103万 | +1.15% | 9.33 | 1.15 |
| 03/01 | 949 | 963 | 944 | 958 | +0.92% | 1,451,600 | 4083億7229万 | +0.37% | 9.26 | 1.14 |
| 02/28 | 958 | 966 | 949 | 949 | -0.13% | 749,600 | 4046億4043万 | -0.55% | 9.18 | 1.13 |
| 02/27 | 959 | 960 | 944 | 950 | -1.68% | 798,000 | 4051億7355万 | -0.42% | 9.19 | 1.13 |
| 02/24 | 950 | 976 | 940 | 966 | +1.44% | 1,467,200 | 4121億415万 | +1.28% | 9.35 | 1.15 |
| 02/23 | 963 | 963 | 933 | 953 | -1.68% | 1,920,400 | 4062億3980万 | -0.26% | 9.21 | 1.13 |
| 02/22 | 976 | 976 | 959 | 969 | -1.02% | 742,400 | 4131億7040万 | +1.23% | 9.37 | 1.15 |
| 02/21 | 975 | 980 | 966 | 979 | +0.38% | 514,000 | 4174億3538万 | +2.27% | 9.47 | 1.17 |
| 02/20 | 970 | 979 | 963 | 975 | +1.3% | 449,600 | 4158億3601万 | +1.88% | 9.43 | 1.16 |
| 02/17 | 970 | 971 | 959 | 963 | -0.77% | 374,400 | 4105億478万 | +0.57% | 9.31 | 1.15 |
| 02/16 | 981 | 983 | 961 | 970 | -0.77% | 598,000 | 4137億352万 | +1.15% | 9.38 | 1.15 |
| 02/15 | 959 | 979 | 956 | 978 | +3.58% | 926,800 | 4169億226万 | +1.82% | 9.46 | 1.16 |
| 02/14 | 954 | 960 | 941 | 944 | -0.92% | 404,800 | 4025億794万 | -1.9% | 9.13 | 1.12 |
| 02/13 | 954 | 954 | 944 | 953 | +1.06% | 472,400 | 4062億3980万 | -1.19% | 9.21 | 1.13 |
| 02/10 | 941 | 946 | 931 | 943 | +1.89% | 415,200 | 4019億7481万 | -2.43% | 9.12 | 1.12 |
| 02/09 | 929 | 929 | 920 | 925 | -0.4% | 453,600 | 3945億1109万 | -4.64% | 8.95 | 1.1 |
| 02/08 | 920 | 929 | 918 | 929 | +0.81% | 346,400 | 3961億1046万 | -4.65% | 8.98 | 1.11 |
| 02/07 | 921 | 926 | 914 | 921 | -0.94% | 479,600 | 3929億1172万 | -5.71% | 8.91 | 1.1 |
| 02/06 | 943 | 944 | 928 | 930 | -0.13% | 460,000 | 3966億4358万 | -5.01% | 9 | 1.11 |
| 02/03 | 934 | 940 | 925 | 931 | 0% | 717,200 | 3971億7670万 | -5.26% | 9.01 | 1.11 |
| 02/02 | 960 | 960 | 928 | 931 | -2.99% | 488,800 | 3971億7670万 | -5.55% | 9.01 | 1.11 |
| 02/01 | 946 | 961 | 940 | 960 | -0.13% | 484,000 | 4094億3854万 | -2.93% | 9.29 | 1.14 |
| 01/31 | 963 | 971 | 958 | 961 | -1.28% | 1,064,400 | 4099億7166万 | -3% | 9.3 | 1.14 |
| 01/30 | 964 | 976 | 964 | 974 | +0.65% | 399,600 | 4153億289万 | -1.94% | 9.42 | 1.16 |
| 01/27 | 974 | 974 | 963 | 968 | -0.26% | 590,000 | 4126億3727万 | -2.67% | 9.36 | 1.15 |
| 01/26 | 966 | 975 | 958 | 970 | +1.84% | 399,200 | 4137億352万 | -2.51% | 9.38 | 1.15 |
| 01/25 | 964 | 964 | 943 | 953 | +0.66% | 554,000 | 4062億3980万 | -4.46% | 9.21 | 1.13 |
| 01/24 | 949 | 949 | 940 | 946 | -1.43% | 513,200 | 4035億7418万 | -5.28% | 9.15 | 1.13 |
| 01/23 | 979 | 979 | 960 | 960 | -3.03% | 466,000 | 4094億3854万 | -4.1% | 9.29 | 1.14 |
| 01/20 | 993 | 995 | 985 | 990 | -0.63% | 388,800 | 4222億3349万 | -1.1% | 9.58 | 1.18 |
| 01/19 | 988 | 998 | 986 | 996 | +2.18% | 397,200 | 4248億9911万 | -0.38% | 9.64 | 1.19 |
| 01/18 | 973 | 978 | 958 | 975 | +0.26% | 512,400 | 4158億3601万 | -2.4% | 9.43 | 1.16 |
| 01/17 | 993 | 993 | 971 | 973 | -1.89% | 411,200 | 4147億6977万 | -2.56% | 9.41 | 1.16 |
| 01/16 | 998 | 999 | 986 | 991 | -1.37% | 473,600 | 4227億6661万 | -0.58% | 9.59 | 1.18 |
| 01/13 | 1,001 | 1,010 | 995 | 1,005 | +0.37% | 462,400 | 4286億3097万 | +1.21% | 9.72 | 1.2 |
| 01/12 | 1,006 | 1,006 | 994 | 1,001 | -0.87% | 546,800 | 4270億3160万 | +1.14% | 9.69 | 1.19 |
| 01/11 | 1,008 | 1,015 | 1,001 | 1,010 | +0.75% | 451,600 | 4307億6346万 | +2.33% | 9.77 | 1.2 |
| 01/10 | 998 | 1,014 | 995 | 1,003 | -0.99% | 647,200 | 4275億6472万 | +1.98% | 9.7 | 1.19 |
| 01/06 | 1,009 | 1,015 | 1,001 | 1,013 | -1.94% | 757,600 | 4318億2971万 | +3.32% | 9.79 | 1.21 |
| 01/05 | 1,026 | 1,034 | 1,025 | 1,033 | +0.85% | 714,000 | 4403億5968万 | +5.79% | 9.99 | 1.23 |
| 01/04 | 1,010 | 1,030 | 1,006 | 1,024 | +2.38% | 609,600 | 4366億2781万 | +5.32% | 9.9 | 1.22 |
| 2016 |
| 12/30 | 979 | 1,005 | 974 | 1,000 | +1.01% | 596,800 | 4264億9848万 | +3.31% | 9.67 | 1.19 |
| 12/29 | 991 | 999 | 988 | 990 | -1.86% | 646,000 | 4222億3349万 | +2.48% | 9.58 | 1.18 |
| 12/28 | 1,009 | 1,010 | 1,003 | 1,009 | -0.12% | 327,600 | 4302億3034万 | +4.75% | 9.76 | 1.2 |
| 12/27 | 1,004 | 1,013 | 1,000 | 1,010 | +0.62% | 406,800 | 4307億6346万 | +5.21% | 9.77 | 1.2 |
| 12/26 | 1,013 | 1,013 | 1,001 | 1,004 | -0.62% | 367,200 | 4280億9784万 | +4.99% | 9.71 | 1.19 |
| 12/22 | 1,016 | 1,018 | 1,004 | 1,010 | -0.62% | 761,600 | 4307億6346万 | +5.98% | 9.77 | 1.2 |
| 12/21 | 1,001 | 1,019 | 990 | 1,016 | +1.5% | 1,206,800 | 4334億2908万 | +6.97% | 9.83 | 1.21 |
| 12/20 | 1,000 | 1,001 | 994 | 1,001 | +0.13% | 660,400 | 4270億3160万 | +5.84% | 9.69 | 1.19 |
| 12/19 | 1,006 | 1,006 | 994 | 1,000 | -0.87% | 492,800 | 4264億9848万 | +6.04% | 9.67 | 1.19 |
| 12/16 | 1,011 | 1,014 | 1,003 | 1,009 | +0.62% | 670,800 | 4302億3034万 | +7.43% | 9.76 | 1.2 |
| 12/15 | 994 | 1,011 | 994 | 1,003 | +1.26% | 726,800 | 4275億6472万 | +7.33% | 9.7 | 1.19 |
| 12/14 | 983 | 993 | 976 | 990 | +1.15% | 701,600 | 4222億3349万 | +6.8% | 9.58 | 1.18 |
| 12/13 | 959 | 981 | 956 | 979 | +1.16% | 640,000 | 4174億3538万 | +6.04% | 9.47 | 1.17 |
| 12/12 | 975 | 980 | 951 | 968 | 0% | 675,200 | 4126億3727万 | +5.28% | 9.36 | 1.15 |
| 12/09 | 951 | 971 | 946 | 968 | +1.44% | 908,000 | 4126億3727万 | +5.74% | 9.36 | 1.15 |
| 12/08 | 938 | 954 | 934 | 954 | +2.42% | 1,791,200 | 4067億7292万 | +4.58% | 9.23 | 1.14 |
| 12/07 | 918 | 933 | 915 | 931 | +2.62% | 1,149,600 | 3971億7670万 | +2.22% | 9.01 | 1.11 |
| 12/06 | 925 | 926 | 905 | 908 | -0.55% | 1,068,400 | 3870億4737万 | -0.38% | 8.78 | 1.08 |
| 12/05 | 925 | 925 | 910 | 913 | -0.95% | 635,600 | 3891億7986万 | +0.16% | 8.83 | 1.09 |
| 12/02 | 920 | 925 | 915 | 921 | -0.41% | 1,002,400 | 3929億1172万 | +1.13% | 8.91 | 1.1 |
| 12/01 | 933 | 936 | 919 | 925 | +0.14% | 1,375,200 | 3945億1109万 | +1.54% | 8.95 | 1.1 |
| 11/30 | 933 | 933 | 916 | 924 | +0.14% | 856,000 | 3939億7797万 | +1.51% | 8.94 | 1.1 |
| 11/29 | 920 | 931 | 920 | 923 | -1.2% | 565,200 | 3934億4484万 | +1.49% | 8.92 | 1.1 |
| 11/28 | 925 | 935 | 913 | 934 | +1.22% | 654,000 | 3982億4295万 | +2.84% | 9.03 | 1.11 |
| 11/25 | 929 | 936 | 915 | 923 | -1.07% | 615,600 | 3934億4484万 | +1.71% | 8.92 | 1.1 |
| 11/24 | 933 | 935 | 926 | 933 | +1.08% | 773,600 | 3977億983万 | +2.92% | 9.02 | 1.11 |
| 11/22 | 925 | 926 | 918 | 923 | -0.14% | 536,800 | 3934億4484万 | +2.05% | 8.92 | 1.1 |
| 11/21 | 928 | 930 | 918 | 924 | +0.27% | 586,800 | 3939億7797万 | +2.41% | 8.94 | 1.1 |
| 11/18 | 938 | 938 | 919 | 921 | -0.94% | 569,200 | 3929億1172万 | +2.25% | 8.91 | 1.1 |
| 11/17 | 931 | 931 | 916 | 930 | -0.67% | 609,200 | 3966億4358万 | +3.45% | 9 | 1.11 |
| 11/16 | 921 | 941 | 921 | 936 | +2.88% | 693,200 | 3993億920万 | +4.38% | 9.06 | 1.11 |
| 11/15 | 928 | 931 | 904 | 910 | -1.49% | 637,600 | 3881億1361万 | +1.68% | 8.8 | 1.08 |
| 11/14 | 909 | 928 | 906 | 924 | +2.92% | 694,000 | 3939億7797万 | +3.21% | 8.94 | 1.1 |
| 11/11 | 913 | 920 | 894 | 898 | -0.28% | 622,800 | 3827億8238万 | +0.28% | 8.68 | 1.07 |
| 11/10 | 889 | 904 | 879 | 900 | +8.6% | 986,000 | 3838億4863万 | +0.45% | 8.71 | 1.07 |
| 11/09 | 885 | 894 | 816 | 829 | -5.96% | 1,103,200 | 3534億6061万 | -7.61% | 8.02 | 0.99 |
| 11/08 | 886 | 893 | 879 | 881 | -0.28% | 776,800 | 3758億5178万 | -2.08% | 8.52 | 1.05 |
| 11/07 | 894 | 898 | 883 | 884 | +1.87% | 609,600 | 3769億1803万 | -1.91% | 8.55 | 1.05 |
| 11/04 | 899 | 903 | 866 | 868 | -3.48% | 1,178,800 | 3699億8743万 | -3.93% | 8.39 | 1.03 |
