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 |
|---|
| 2017 |
| 03/31 | 1,017 | 1,020 | 1,016 | 1,016 | +0.59% | 1,300 | 416億875万 | -0.49% | 7.2 | 0.84 |
| 03/30 | 1,011 | 1,015 | 1,008 | 1,010 | -0.59% | 5,700 | 413億6303万 | -0.88% | 7.16 | 0.83 |
| 03/29 | 1,020 | 1,026 | 1,011 | 1,016 | -0.78% | 6,200 | 416億875万 | 0% | 7.2 | 0.84 |
| 03/28 | 1,036 | 1,040 | 1,021 | 1,024 | -0.68% | 32,300 | 419億3638万 | +1.19% | 7.26 | 0.84 |
| 03/27 | 1,023 | 1,038 | 1,023 | 1,031 | 0% | 6,300 | 422億2305万 | +2.28% | 7.31 | 0.85 |
| 03/24 | 1,040 | 1,043 | 1,030 | 1,031 | -0.58% | 5,200 | 422億2305万 | +2.79% | 7.31 | 0.85 |
| 03/23 | 1,028 | 1,047 | 1,028 | 1,037 | +0.39% | 4,900 | 424億6877万 | +3.8% | 7.35 | 0.86 |
| 03/22 | 1,034 | 1,059 | 1,020 | 1,033 | -2.46% | 13,900 | 423億496万 | +3.82% | 7.32 | 0.85 |
| 03/21 | 1,064 | 1,064 | 1,056 | 1,059 | -0.47% | 4,500 | 433億6975万 | +6.86% | 7.51 | 0.87 |
| 03/17 | 1,063 | 1,064 | 1,042 | 1,064 | +0.09% | 13,000 | 435億7452万 | +8.02% | 7.54 | 0.88 |
| 03/16 | 1,027 | 1,064 | 1,027 | 1,063 | +3.4% | 38,000 | 435億3357万 | +8.69% | 7.53 | 0.88 |
| 03/15 | 1,033 | 1,037 | 1,022 | 1,028 | +0.29% | 11,000 | 421億19万 | +5.76% | 7.29 | 0.85 |
| 03/14 | 1,035 | 1,040 | 1,023 | 1,025 | -1.35% | 13,400 | 419億7733万 | +6% | 7.27 | 0.85 |
| 03/13 | 1,054 | 1,054 | 1,039 | 1,039 | -0.48% | 21,900 | 425億5068万 | +7.89% | 7.36 | 0.86 |
| 03/10 | 1,048 | 1,051 | 1,043 | 1,044 | -0.38% | 11,400 | 427億5545万 | +8.98% | 7.4 | 0.86 |
| 03/09 | 1,045 | 1,048 | 1,030 | 1,048 | +1.35% | 31,700 | 429億1926万 | +10.08% | 7.43 | 0.86 |
| 03/08 | 1,037 | 1,037 | 1,025 | 1,034 | +0.39% | 28,300 | 423億4591万 | +9.19% | 7.33 | 0.85 |
| 03/07 | 1,030 | 1,034 | 1,013 | 1,030 | +2.39% | 54,900 | 421億8210万 | +9.23% | 7.3 | 0.85 |
| 03/06 | 1,045 | 1,045 | 1,000 | 1,006 | +3.29% | 107,800 | 411億9922万 | +7.14% | 7.13 | 0.83 |
| 03/03 | 982 | 984 | 968 | 974 | -0.81% | 13,800 | 398億8870万 | +4.17% | 6.9 | 0.8 |
| 03/02 | 1,000 | 1,000 | 981 | 982 | 0% | 42,500 | 402億1633万 | +5.25% | 6.96 | 0.81 |
| 03/01 | 990 | 990 | 966 | 982 | 0% | 11,600 | 402億1633万 | +5.48% | 6.96 | 0.81 |
| 02/28 | 990 | 990 | 967 | 982 | +0.72% | 8,600 | 402億1633万 | +5.71% | 6.96 | 0.81 |
| 02/27 | 1,000 | 1,000 | 966 | 975 | -0.61% | 20,400 | 399億2966万 | +5.18% | 6.91 | 0.8 |
| 02/24 | 965 | 985 | 964 | 981 | +1.66% | 20,300 | 401億7538万 | +5.94% | 6.95 | 0.81 |
| 02/23 | 950 | 965 | 946 | 965 | +2.77% | 20,300 | 395億2012万 | +4.44% | 6.84 | 0.8 |
| 02/22 | 939 | 939 | 920 | 939 | +1.29% | 11,200 | 384億5533万 | +1.73% | 6.66 | 0.77 |
| 02/21 | 927 | 927 | 917 | 927 | 0% | 1,200 | 379億6389万 | +0.43% | 6.57 | 0.76 |
| 02/20 | 910 | 927 | 903 | 927 | +2.09% | 10,100 | 379億6389万 | +0.32% | 6.57 | 0.76 |
| 02/17 | 913 | 914 | 895 | 908 | -1.2% | 24,600 | 371億8577万 | -1.94% | 6.44 | 0.75 |
| 02/16 | 936 | 936 | 911 | 919 | -2.13% | 5,000 | 376億3626万 | -0.97% | 6.51 | 0.76 |
| 02/15 | 940 | 940 | 930 | 939 | +1.51% | 7,000 | 384億5533万 | +0.86% | 6.66 | 0.77 |
| 02/14 | 928 | 928 | 919 | 925 | +0.33% | 5,100 | 378億8198万 | -0.75% | 6.56 | 0.76 |
| 02/13 | 927 | 927 | 905 | 922 | +2.79% | 7,500 | 377億5912万 | -1.28% | 6.54 | 0.76 |
| 02/10 | 902 | 902 | 890 | 897 | -0.55% | 15,300 | 367億3528万 | -4.27% | 6.36 | 0.74 |
| 02/09 | 910 | 910 | 895 | 902 | -1.1% | 12,800 | 369億4005万 | -4.04% | 6.39 | 0.74 |
| 02/08 | 912 | 912 | 904 | 912 | 0% | 7,500 | 373億4959万 | -3.29% | 6.46 | 0.75 |
| 02/07 | 919 | 919 | 907 | 912 | +0.22% | 7,300 | 373億4959万 | -3.39% | 6.46 | 0.75 |
| 02/06 | 918 | 918 | 907 | 910 | -0.11% | 4,300 | 372億6768万 | -3.81% | 6.45 | 0.75 |
| 02/03 | 923 | 923 | 906 | 911 | -0.87% | 7,100 | 373億863万 | -3.8% | 6.46 | 0.75 |
| 02/02 | 924 | 924 | 912 | 919 | -0.65% | 12,400 | 376億3626万 | -3.16% | 6.51 | 0.76 |
| 02/01 | 929 | 929 | 918 | 925 | +0.22% | 8,800 | 378億8198万 | -2.63% | 6.56 | 0.76 |
| 01/31 | 929 | 931 | 915 | 923 | +0.11% | 15,800 | 378億8万 | -2.84% | 6.54 | 0.76 |
| 01/30 | 923 | 930 | 920 | 922 | +0.22% | 8,300 | 377億5912万 | -2.95% | 6.54 | 0.76 |
| 01/27 | 937 | 949 | 890 | 920 | -2.13% | 45,200 | 376億7722万 | -3.26% | 6.52 | 0.76 |
| 01/26 | 933 | 945 | 921 | 940 | +0.75% | 11,500 | 384億9629万 | -1.36% | 6.66 | 0.78 |
| 01/25 | 930 | 940 | 930 | 933 | +0.32% | 9,600 | 382億961万 | -2.3% | 6.61 | 0.77 |
| 01/24 | 939 | 939 | 930 | 930 | -0.64% | 4,800 | 380億8675万 | -2.82% | 6.59 | 0.77 |
| 01/23 | 945 | 945 | 934 | 936 | -0.74% | 3,600 | 383億3247万 | -2.5% | 6.63 | 0.77 |
| 01/20 | 941 | 966 | 940 | 943 | +0.32% | 9,500 | 386億1915万 | -2.08% | 6.68 | 0.78 |
| 01/19 | 949 | 957 | 936 | 940 | +0.64% | 4,200 | 384億9629万 | -2.59% | 6.66 | 0.78 |
| 01/18 | 940 | 947 | 923 | 934 | -1.89% | 12,000 | 382億5056万 | -3.31% | 6.62 | 0.77 |
| 01/17 | 960 | 976 | 945 | 952 | -2.06% | 15,500 | 389億8773万 | -1.55% | 6.75 | 0.79 |
| 01/16 | 978 | 979 | 965 | 972 | +0.1% | 8,800 | 398億680万 | +0.62% | 6.89 | 0.8 |
| 01/13 | 970 | 971 | 963 | 971 | -0.31% | 7,600 | 397億6584万 | +0.73% | 6.88 | 0.8 |
| 01/12 | 984 | 984 | 968 | 974 | +0.21% | 18,400 | 398億8870万 | +1.25% | 6.9 | 0.8 |
| 01/11 | 980 | 984 | 971 | 972 | -0.82% | 9,400 | 398億680万 | +1.25% | 6.89 | 0.8 |
| 01/10 | 992 | 992 | 978 | 980 | -0.81% | 9,100 | 401億3443万 | +2.4% | 6.95 | 0.81 |
| 01/06 | 990 | 991 | 964 | 988 | +0.92% | 83,400 | 404億6205万 | +3.78% | 7 | 0.82 |
| 01/05 | 982 | 982 | 967 | 979 | +0.93% | 16,400 | 400億9347万 | +3.38% | 6.94 | 0.81 |
| 01/04 | 957 | 970 | 947 | 970 | +2.97% | 19,800 | 397億2489万 | +2.86% | 6.88 | 0.8 |
| 2016 |
| 12/30 | 956 | 956 | 941 | 942 | -1.46% | 5,300 | 385億7819万 | +0.21% | 6.68 | 0.78 |
| 12/29 | 958 | 958 | 944 | 956 | +0.42% | 16,000 | 391億5154万 | +1.92% | 6.77 | 0.79 |
| 12/28 | 941 | 954 | 934 | 952 | +1.17% | 18,900 | 389億8773万 | +1.82% | 6.75 | 0.79 |
| 12/27 | 942 | 949 | 934 | 941 | -0.95% | 8,700 | 385億3724万 | +0.97% | 6.67 | 0.78 |
| 12/26 | 944 | 950 | 935 | 950 | +2.26% | 28,600 | 389億582万 | +2.15% | 6.73 | 0.78 |
| 12/22 | 933 | 933 | 921 | 929 | -0.54% | 14,800 | 380億4580万 | +0.22% | 6.58 | 0.77 |
| 12/21 | 947 | 950 | 919 | 934 | -1.37% | 32,600 | 382億5056万 | +0.86% | 6.62 | 0.77 |
| 12/20 | 943 | 949 | 940 | 947 | -0.11% | 20,300 | 387億8296万 | +2.38% | 6.71 | 0.78 |
| 12/19 | 983 | 983 | 948 | 948 | -4.72% | 58,100 | 388億2391万 | +2.6% | 6.72 | 0.78 |
| 12/16 | 993 | 1,000 | 989 | 995 | -0.2% | 25,300 | 407億4873万 | +7.8% | 7.05 | 0.82 |
| 12/15 | 1,010 | 1,010 | 983 | 997 | -1.09% | 23,800 | 408億3063万 | +8.25% | 7.07 | 0.82 |
| 12/14 | 984 | 1,011 | 984 | 1,008 | +1.31% | 38,300 | 412億8112万 | +9.92% | 7.14 | 0.83 |
| 12/13 | 979 | 995 | 974 | 995 | +0.1% | 40,100 | 407億4873万 | +9.1% | 7.05 | 0.82 |
| 12/12 | 975 | 995 | 975 | 994 | +2.79% | 40,700 | 407億777万 | +9.47% | 7.04 | 0.82 |
| 12/09 | 956 | 988 | 956 | 967 | +1.79% | 103,300 | 396億203万 | +6.85% | 6.85 | 0.8 |
| 12/08 | 939 | 953 | 931 | 950 | +2.48% | 66,100 | 389億582万 | +4.97% | 6.73 | 0.78 |
| 12/07 | 922 | 938 | 922 | 927 | 0% | 40,900 | 379億6389万 | +2.43% | 6.57 | 0.76 |
| 12/06 | 935 | 938 | 924 | 927 | +0.32% | 32,000 | 379億6389万 | +2.21% | 6.57 | 0.76 |
| 12/05 | 914 | 937 | 913 | 924 | -0.11% | 59,700 | 378億4103万 | +1.65% | 6.55 | 0.76 |
| 12/02 | 881 | 944 | 881 | 925 | +3.35% | 134,500 | 378億8198万 | +1.54% | 6.56 | 0.76 |
| 12/01 | 868 | 919 | 860 | 895 | +3.95% | 200,700 | 366億5338万 | -2.08% | 6.34 | 0.74 |
| 11/30 | 871 | 887 | 861 | 861 | -1.15% | 111,000 | 352億6096万 | -6.21% | 6.1 | 0.71 |
| 11/29 | 877 | 882 | 871 | 871 | -0.46% | 54,500 | 356億7049万 | -5.74% | 6.17 | 0.72 |
| 11/28 | 881 | 884 | 873 | 875 | -1.13% | 37,300 | 358億3431万 | -5.91% | 6.2 | 0.72 |
| 11/25 | 902 | 902 | 880 | 885 | -0.67% | 31,500 | 362億4384万 | -5.45% | 6.27 | 0.73 |
| 11/24 | 899 | 906 | 889 | 891 | 0% | 60,800 | 364億8956万 | -5.41% | 6.31 | 0.73 |
| 11/22 | 895 | 895 | 880 | 891 | +0.91% | 20,500 | 364億8956万 | -5.91% | 6.31 | 0.73 |
| 11/21 | 900 | 900 | 876 | 883 | +0.8% | 59,600 | 361億6194万 | -7.35% | 6.26 | 0.73 |
| 11/18 | 893 | 899 | 866 | 876 | -0.23% | 51,100 | 358億7526万 | -8.65% | 6.21 | 0.72 |
| 11/17 | 905 | 911 | 878 | 878 | -2.44% | 44,200 | 359億5717万 | -9.11% | 6.22 | 0.72 |
| 11/16 | 919 | 924 | 892 | 900 | -0.44% | 45,100 | 368億5815万 | -7.41% | 6.38 | 0.74 |
| 11/15 | 950 | 950 | 899 | 904 | -4.03% | 30,000 | 370億2196万 | -7.66% | 6.41 | 0.75 |
| 11/14 | 931 | 943 | 930 | 942 | +2.84% | 9,500 | 385億7819万 | -4.17% | 6.68 | 0.78 |
| 11/11 | 952 | 967 | 916 | 916 | -2.97% | 14,500 | 375億1340万 | -7.19% | 6.49 | 0.76 |
| 11/10 | 910 | 957 | 890 | 944 | +5.95% | 32,700 | 386億6010万 | -4.74% | 6.69 | 0.78 |
| 11/09 | 899 | 903 | 878 | 891 | +0.34% | 12,100 | 364億8956万 | -10.54% | 6.31 | 0.73 |
| 11/08 | 904 | 905 | 887 | 888 | -1.99% | 12,700 | 363億6670万 | -11.38% | 6.29 | 0.73 |
| 11/07 | 919 | 919 | 895 | 906 | -0.98% | 18,200 | 371億387万 | -10.03% | 6.42 | 0.75 |
| 11/04 | 952 | 970 | 908 | 915 | -3.89% | 27,200 | 374億7245万 | -9.5% | 6.48 | 0.75 |
