PER
2016/10/18~2017/03/14
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 |
---|
2017 |
03/14 | 2,893 | 2,893 | 2,881 | 2,893 | -0.24% | 2,350 | - | +4.29% |
03/13 | 2,885 | 2,903 | 2,885 | 2,900 | -0.72% | 1,150 | - | +5.03% |
03/10 | 2,905 | 2,925 | 2,905 | 2,921 | +1.42% | 7,860 | - | +6.26% |
03/09 | 2,861 | 2,880 | 2,861 | 2,880 | +1.16% | 2,540 | - | +5.3% |
03/08 | 2,852 | 2,852 | 2,830 | 2,847 | -0.56% | 1,170 | - | +4.59% |
03/07 | 2,859 | 2,870 | 2,859 | 2,863 | -0.38% | 650 | - | +5.65% |
03/06 | 2,856 | 2,889 | 2,856 | 2,874 | +0.45% | 5,880 | - | +6.48% |
03/03 | 2,870 | 2,876 | 2,856 | 2,861 | -0.9% | 2,460 | - | +6.32% |
03/02 | 2,879 | 2,900 | 2,876 | 2,887 | +3.14% | 8,330 | - | +7.52% |
03/01 | 2,765 | 2,799 | 2,763 | 2,799 | +1.78% | 3,860 | - | +4.64% |
02/28 | 2,744 | 2,766 | 2,744 | 2,750 | +1.97% | 5,200 | - | +3.07% |
02/27 | 2,695 | 2,717 | 2,600 | 2,697 | -2.53% | 12,200 | - | +1.43% |
02/24 | 2,769 | 2,769 | 2,744 | 2,767 | -0.82% | 1,560 | - | +4.26% |
02/23 | 2,795 | 2,817 | 2,790 | 2,790 | -0.18% | 760 | - | +5.4% |
02/22 | 2,800 | 2,817 | 2,793 | 2,795 | +0.68% | 560 | - | +5.91% |
02/21 | 2,767 | 2,781 | 2,767 | 2,776 | +0.62% | 6,450 | - | +5.71% |
02/20 | 2,765 | 2,766 | 2,753 | 2,759 | -0.22% | 1,410 | - | +5.31% |
02/17 | 2,759 | 2,780 | 2,755 | 2,765 | -0.93% | 6,590 | - | +5.78% |
02/16 | 2,822 | 2,824 | 2,776 | 2,791 | +1.75% | 3,940 | - | +7.02% |
02/15 | 2,724 | 2,746 | 2,721 | 2,743 | +3.24% | 8,200 | - | +5.46% |
02/14 | 2,645 | 2,660 | 2,610 | 2,657 | +1.22% | 5,620 | - | +2.27% |
02/13 | 2,630 | 2,630 | 2,623 | 2,625 | +0.11% | 340 | - | +1.12% |
02/10 | 2,609 | 2,622 | 2,608 | 2,622 | +3.64% | 1,740 | - | +1.04% |
02/09 | 2,550 | 2,553 | 2,525 | 2,530 | -1.13% | 360 | - | -2.54% |
02/08 | 2,565 | 2,565 | 2,545 | 2,559 | -0.31% | 410 | - | -1.61% |
02/07 | 2,560 | 2,569 | 2,530 | 2,567 | -1.65% | 1,950 | - | -1.35% |
02/06 | 2,635 | 2,635 | 2,601 | 2,610 | +2.35% | 1,370 | - | +0.27% |
02/03 | 2,575 | 2,575 | 2,546 | 2,550 | -0.35% | 1,350 | - | -2.07% |
02/02 | 2,590 | 2,590 | 2,546 | 2,559 | +0.08% | 510 | - | -1.84% |
02/01 | 2,563 | 2,567 | 2,533 | 2,557 | -1.27% | 2,690 | - | -1.96% |
01/31 | 2,610 | 2,622 | 2,580 | 2,590 | -3.32% | 1,270 | - | -0.8% |
01/30 | 2,686 | 2,686 | 2,654 | 2,679 | -0.59% | 250 | - | +2.49% |
01/27 | 2,668 | 2,695 | 2,668 | 2,695 | +1.97% | 2,690 | - | +3.18% |
01/26 | 2,663 | 2,665 | 2,633 | 2,643 | +0.72% | 1,160 | - | +1.23% |
01/25 | 2,585 | 2,638 | 2,585 | 2,624 | +3.55% | 10,990 | - | +0.38% |
01/24 | 2,535 | 2,545 | 2,524 | 2,534 | -0.94% | 2,730 | - | -3.13% |
01/23 | 2,585 | 2,585 | 2,550 | 2,558 | -1.08% | 1,400 | - | -2.29% |
01/20 | 2,614 | 2,614 | 2,574 | 2,586 | -0.23% | 1,850 | - | -1.3% |
01/19 | 2,535 | 2,608 | 2,535 | 2,592 | +4.31% | 2,400 | - | -1.14% |
01/18 | 2,460 | 2,510 | 2,460 | 2,485 | -4.79% | 5,040 | - | -5.3% |
01/17 | 2,624 | 2,625 | 2,610 | 2,610 | -0.08% | 1,290 | - | -0.61% |
01/16 | 2,646 | 2,646 | 2,609 | 2,612 | -0.08% | 1,070 | - | -0.42% |
01/13 | 2,602 | 2,620 | 2,600 | 2,614 | -0.31% | 1,420 | - | -0.15% |
01/12 | 2,657 | 2,668 | 2,610 | 2,622 | -1.65% | 4,100 | - | +0.5% |
01/11 | 2,643 | 2,679 | 2,643 | 2,666 | +2.54% | 2,650 | - | +2.46% |
01/10 | 2,630 | 2,630 | 2,592 | 2,600 | -0.31% | 1,330 | - | +0.35% |
01/06 | 2,594 | 2,625 | 2,594 | 2,608 | -1.32% | 2,340 | - | +1.2% |
01/05 | 2,718 | 2,718 | 2,643 | 2,643 | -0.94% | 2,260 | - | +3.08% |
01/04 | 2,659 | 2,669 | 2,634 | 2,668 | +3.57% | 1,940 | - | +4.55% |
2016 |
12/30 | 2,537 | 2,576 | 2,521 | 2,576 | -0.43% | 6,210 | - | +1.5% |
12/29 | 2,600 | 2,699 | 2,578 | 2,587 | -1.63% | 4,670 | - | +2.37% |
12/28 | 2,656 | 2,659 | 2,629 | 2,630 | +0.08% | 5,230 | - | +4.61% |
12/27 | 2,604 | 2,649 | 2,604 | 2,628 | +0.92% | 2,120 | - | +5.25% |
12/26 | 2,610 | 2,625 | 2,604 | 2,604 | -1.03% | 4,490 | - | +5% |
12/22 | 2,643 | 2,650 | 2,621 | 2,631 | -1.09% | 2,500 | - | +6.91% |
12/21 | 2,695 | 2,695 | 2,656 | 2,660 | +1.41% | 1,100 | - | +8.84% |
12/20 | 2,621 | 2,650 | 2,614 | 2,623 | -1.58% | 3,590 | - | +8.25% |
12/19 | 2,700 | 2,700 | 2,665 | 2,665 | -2.38% | 3,440 | - | +11.04% |
12/16 | 2,730 | 2,756 | 2,727 | 2,730 | +2.36% | 6,550 | - | +15.04% |
12/15 | 2,625 | 2,679 | 2,625 | 2,667 | +3.01% | 4,690 | - | +14.02% |
12/14 | 2,600 | 2,600 | 2,585 | 2,589 | -0.19% | 3,340 | - | +12.66% |
12/13 | 2,612 | 2,612 | 2,535 | 2,594 | -2.3% | 5,400 | - | +14.47% |
12/12 | 2,694 | 2,694 | 2,650 | 2,655 | +0.61% | 4,810 | - | +19.06% |
12/09 | 2,600 | 2,640 | 2,599 | 2,639 | +4.1% | 6,550 | - | +20.45% |
12/08 | 2,573 | 2,580 | 2,529 | 2,535 | -0.04% | 8,290 | - | +17.69% |
12/07 | 2,535 | 2,538 | 2,521 | 2,536 | +2.59% | 4,210 | - | +19.51% |
12/06 | 2,500 | 2,500 | 2,450 | 2,472 | +3.43% | 6,910 | - | +18.28% |
12/05 | 2,434 | 2,465 | 2,382 | 2,390 | -2.13% | 3,400 | - | +15.91% |
12/02 | 2,433 | 2,550 | 2,411 | 2,442 | +1.88% | 14,480 | - | +19.88% |
12/01 | 2,387 | 2,441 | 2,387 | 2,397 | +5.78% | 8,120 | - | +19.31% |
11/30 | 2,269 | 2,270 | 2,251 | 2,266 | -0.53% | 5,730 | - | +14.27% |
11/29 | 2,279 | 2,280 | 2,250 | 2,278 | -2.19% | 4,330 | - | +16.17% |
11/28 | 2,325 | 2,355 | 2,312 | 2,329 | +0.09% | 4,100 | - | +20.18% |
11/25 | 2,340 | 2,361 | 2,315 | 2,327 | +0.69% | 6,040 | - | +21.64% |
11/24 | 2,293 | 2,335 | 2,293 | 2,311 | +3.03% | 9,810 | - | +22.4% |
11/22 | 2,220 | 2,250 | 2,220 | 2,243 | +1.26% | 12,530 | - | +20.46% |
11/21 | 2,202 | 2,220 | 2,202 | 2,215 | +0.64% | 5,130 | - | +20.58% |
11/18 | 2,200 | 2,211 | 2,184 | 2,201 | +2.9% | 7,120 | - | +21.33% |
11/17 | 2,125 | 2,150 | 2,125 | 2,139 | -2.11% | 3,190 | - | +19.43% |
11/16 | 2,180 | 2,199 | 2,164 | 2,185 | +1.25% | 10,950 | - | +23.31% |
11/15 | 2,071 | 2,191 | 2,071 | 2,158 | +5.68% | 13,880 | - | +23.17% |
11/14 | 2,050 | 2,052 | 2,031 | 2,042 | +2.61% | 6,020 | - | +17.9% |
11/11 | 2,050 | 2,050 | 1,950 | 1,990 | +5.57% | 7,690 | - | +15.9% |
11/10 | 1,900 | 2,040 | 1,864 | 1,885 | +14.66% | 21,110 | - | +10.82% |
11/09 | 1,790 | 1,792 | 1,643 | 1,644 | -7.22% | 11,060 | - | -2.72% |
11/08 | 1,762 | 1,779 | 1,758 | 1,772 | +3.93% | 810 | - | +5.04% |
11/07 | 1,715 | 1,756 | 1,705 | 1,705 | +1.31% | 4,890 | - | +1.67% |
11/04 | 1,700 | 1,700 | 1,683 | 1,683 | -1.58% | 310 | - | +0.78% |
11/02 | 1,720 | 1,720 | 1,710 | 1,710 | -1.27% | 60 | - | +2.83% |
11/01 | 1,726 | 1,732 | 1,726 | 1,732 | -0.35% | 100 | - | +4.65% |
10/31 | 1,732 | 1,742 | 1,732 | 1,738 | -1.75% | 250 | - | +5.46% |
10/28 | 1,770 | 1,771 | 1,769 | 1,769 | +0.51% | 750 | - | +7.73% |
10/27 | 1,750 | 1,760 | 1,750 | 1,760 | +0.57% | 520 | - | +7.65% |
10/26 | 1,750 | 1,750 | 1,750 | 1,750 | +1.1% | 500 | - | +7.56% |
10/25 | 1,738 | 1,745 | 1,731 | 1,731 | +0.35% | 550 | - | +6.85% |
10/24 | 1,720 | 1,727 | 1,720 | 1,725 | +0.88% | 310 | - | +6.81% |
10/21 | 1,715 | 1,715 | 1,710 | 1,710 | +0.23% | 60 | - | +6.15% |
10/20 | 1,695 | 1,706 | 1,695 | 1,706 | +0.95% | 840 | - | +6.09% |
10/19 | 1,674 | 1,690 | 1,674 | 1,690 | +1.81% | 70 | - | +5.43% |
10/18 | 1,660 | 1,660 | 1,659 | 1,660 | +1.47% | 1,250 | - | +3.75% |