PER
2016/11/02～2017/03/30
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 |
| 03/30 | 8,930 | 8,980 | 8,930 | 8,960 | +0.45% | 1,780 | 41億6684万 | +2.47% | - | - |
| 03/29 | 8,850 | 8,920 | 8,850 | 8,920 | +0.9% | 2,280 | 41億4824万 | +2.22% | - | - |
| 03/28 | 8,810 | 8,840 | 8,800 | 8,840 | +0.23% | 3,040 | 41億1104万 | +1.52% | - | - |
| 03/27 | 8,800 | 8,820 | 8,800 | 8,820 | +0.11% | 1,730 | 41億174万 | +1.46% | - | - |
| 03/24 | 8,780 | 8,810 | 8,780 | 8,810 | +0.57% | 1,510 | 40億9709万 | +1.52% | - | - |
| 03/23 | 8,750 | 8,770 | 8,740 | 8,760 | +0.34% | 240 | 40億7383万 | +1.11% | - | - |
| 03/22 | 8,820 | 8,820 | 8,700 | 8,730 | -0.8% | 1,810 | 40億5988万 | +0.9% | - | - |
| 03/21 | 8,800 | 8,800 | 8,760 | 8,800 | -0.23% | 920 | 40億9244万 | +1.88% | - | - |
| 03/17 | 8,850 | 8,870 | 8,820 | 8,820 | 0% | 120 | 41億174万 | +2.32% | - | - |
| 03/16 | 8,810 | 8,820 | 8,750 | 8,820 | +0.11% | 620 | 41億174万 | +2.56% | - | - |
| 03/15 | 8,840 | 8,840 | 8,810 | 8,810 | -0.45% | 740 | 40億9709万 | +2.68% | - | - |
| 03/14 | 8,850 | 8,880 | 8,840 | 8,850 | 0% | 430 | 41億1569万 | +3.39% | - | - |
| 03/13 | 8,900 | 8,910 | 8,850 | 8,850 | -0.67% | 2,480 | 41億1569万 | +3.64% | - | - |
| 03/10 | 8,780 | 8,910 | 8,780 | 8,910 | +2.06% | 4,550 | 41億4359万 | +4.6% | - | - |
| 03/09 | 8,770 | 8,780 | 8,720 | 8,730 | +0.34% | 590 | 40億5988万 | +2.78% | - | - |
| 03/08 | 8,730 | 8,730 | 8,690 | 8,700 | -0.34% | 1,200 | 40億4593万 | +2.64% | - | - |
| 03/07 | 8,660 | 8,790 | 8,660 | 8,730 | +0.92% | 2,700 | 40億5988万 | +3.22% | - | - |
| 03/06 | 8,650 | 8,650 | 8,630 | 8,650 | +0.46% | 1,890 | 40億2268万 | +2.49% | - | - |
| 03/03 | 8,600 | 8,620 | 8,580 | 8,610 | +0.12% | 440 | 40億408万 | +2.21% | - | - |
| 03/02 | 8,580 | 8,620 | 8,580 | 8,600 | 0% | 350 | 39億9943万 | +2.25% | - | - |
| 03/01 | 8,600 | 8,600 | 8,550 | 8,600 | 0% | 1,790 | 39億9943万 | +2.42% | - | - |
| 02/28 | 8,500 | 8,600 | 8,500 | 8,600 | +0.12% | 2,040 | 39億9943万 | +2.58% | - | - |
| 02/27 | 8,520 | 8,590 | 8,520 | 8,590 | 0% | 130 | 39億9477万 | +2.63% | - | - |
| 02/24 | 8,520 | 8,590 | 8,520 | 8,590 | +1.06% | 1,000 | 39億9477万 | +2.78% | - | - |
| 02/23 | 8,490 | 8,520 | 8,490 | 8,500 | 0% | 490 | 39億5292万 | +1.83% | - | - |
| 02/22 | 8,490 | 8,520 | 8,490 | 8,500 | +0.35% | 1,480 | 39億5292万 | +1.92% | - | - |
| 02/21 | 8,450 | 8,470 | 8,450 | 8,470 | 0% | 330 | 39億3897万 | +1.64% | - | - |
| 02/20 | 8,440 | 8,470 | 8,430 | 8,470 | +0.12% | 220 | 39億3897万 | +1.71% | - | - |
| 02/17 | 8,450 | 8,460 | 8,440 | 8,460 | +0.12% | 1,290 | 39億3432万 | +1.67% | - | - |
| 02/16 | 8,450 | 8,450 | 8,450 | 8,450 | -0.12% | 50 | 39億2967万 | +1.61% | - | - |
| 02/15 | 8,400 | 8,470 | 8,400 | 8,460 | +0.95% | 610 | 39億3432万 | +1.81% | - | - |
| 02/14 | 8,360 | 8,400 | 8,360 | 8,380 | +0.36% | 2,520 | 38億9711万 | +0.92% | - | - |
| 02/13 | 8,360 | 8,360 | 8,350 | 8,350 | +0.36% | 1,760 | 38億8316万 | +0.59% | - | - |
| 02/10 | 8,320 | 8,360 | 8,300 | 8,320 | 0% | 860 | 38億6921万 | +0.24% | - | - |
| 02/09 | 8,320 | 8,320 | 8,310 | 8,320 | 0% | 310 | 38億6921万 | +0.27% | - | - |
| 02/08 | 8,370 | 8,370 | 8,310 | 8,320 | 0% | 2,650 | 38億6921万 | +0.3% | - | - |
| 02/07 | 8,320 | 8,340 | 8,310 | 8,320 | 0% | 940 | 38億6921万 | +0.36% | - | - |
| 02/06 | 8,300 | 8,320 | 8,280 | 8,320 | +0.12% | 590 | 38億6921万 | +0.43% | - | - |
| 02/03 | 8,290 | 8,320 | 8,280 | 8,310 | +0.48% | 1,970 | 38億6456万 | +0.4% | - | - |
| 02/02 | 8,270 | 8,300 | 8,270 | 8,270 | +0.12% | 1,920 | 38億4596万 | +0.01% | - | - |
| 02/01 | 8,250 | 8,270 | 8,240 | 8,260 | -0.12% | 420 | 38億4131万 | -0.05% | - | - |
| 01/31 | 8,260 | 8,300 | 8,230 | 8,270 | +0.12% | 1,410 | 38億4596万 | +0.15% | 32.28 | - |
| 01/30 | 8,280 | 8,280 | 8,250 | 8,260 | -0.36% | 840 | 38億4131万 | +0.1% | 32.24 | - |
| 01/27 | 8,280 | 8,300 | 8,250 | 8,290 | +0.48% | 240 | 38億5526万 | +0.51% | 32.36 | - |
| 01/26 | 8,300 | 8,300 | 8,250 | 8,250 | -0.36% | 970 | 38億3666万 | +0.1% | 32.2 | - |
| 01/25 | 8,250 | 8,300 | 8,250 | 8,280 | +0.61% | 1,720 | 38億5061万 | +0.49% | 32.32 | - |
| 01/24 | 8,240 | 8,250 | 8,190 | 8,230 | -0.84% | 1,760 | 38億2736万 | -0.08% | 32.12 | - |
| 01/23 | 8,310 | 8,320 | 8,300 | 8,300 | -0.24% | 180 | 38億5991万 | +0.78% | 32.4 | - |
| 01/20 | 8,340 | 8,340 | 8,320 | 8,320 | -0.12% | 340 | 38億6921万 | +1.09% | 32.47 | - |
| 01/19 | 8,310 | 8,330 | 8,310 | 8,330 | +0.24% | 1,360 | 38億7386万 | +1.33% | 32.51 | - |
| 01/18 | 8,330 | 8,340 | 8,310 | 8,310 | -0.48% | 500 | 38億6456万 | +1.17% | 32.44 | - |
| 01/17 | 8,300 | 8,350 | 8,300 | 8,350 | +0.6% | 1,390 | 38億8316万 | +1.74% | 32.59 | - |
| 01/16 | 8,330 | 8,330 | 8,300 | 8,300 | -0.24% | 810 | 38億5991万 | +1.22% | 32.4 | - |
| 01/13 | 8,300 | 8,320 | 8,300 | 8,320 | +0.24% | 3,300 | 38億6921万 | +1.55% | 32.47 | - |
| 01/12 | 8,300 | 8,320 | 8,280 | 8,300 | -0.24% | 1,490 | 38億5991万 | +1.41% | 32.4 | - |
| 01/11 | 8,320 | 8,320 | 8,310 | 8,320 | +0.24% | 3,610 | 38億6921万 | +1.72% | 32.47 | - |
| 01/10 | 8,320 | 8,320 | 8,270 | 8,300 | -0.24% | 2,470 | 38億5991万 | +1.54% | 32.4 | - |
| 01/06 | 8,310 | 8,320 | 8,290 | 8,320 | +0.36% | 1,820 | 38億6921万 | +1.85% | 32.47 | - |
| 01/05 | 8,280 | 8,310 | 8,260 | 8,290 | +0.73% | 4,050 | 38億5526万 | +1.57% | 32.36 | - |
| 01/04 | 8,200 | 8,230 | 8,200 | 8,230 | +0.37% | 540 | 38億2736万 | +0.92% | 32.12 | - |
| 2016 |
| 12/30 | 8,190 | 8,200 | 8,170 | 8,200 | +0.37% | 690 | 38億1341万 | +0.61% | 32.01 | - |
| 12/29 | 8,160 | 8,180 | 8,140 | 8,170 | +0.25% | 370 | 37億9945万 | +0.31% | 31.89 | - |
| 12/28 | 8,140 | 8,150 | 8,140 | 8,150 | +0.62% | 350 | 37億9015万 | +0.12% | 31.81 | - |
| 12/27 | 8,140 | 8,150 | 8,100 | 8,100 | -0.49% | 480 | 37億6690万 | -0.44% | 31.62 | - |
| 12/26 | 8,060 | 8,160 | 8,060 | 8,140 | +0.25% | 3,450 | 37億8550万 | +0.06% | 31.77 | - |
| 12/22 | 8,120 | 8,140 | 8,110 | 8,120 | -0.12% | 240 | 37億7620万 | -0.12% | 31.69 | - |
| 12/21 | 8,150 | 8,170 | 8,130 | 8,130 | -0.25% | 50 | 37億8085万 | +0.04% | 31.73 | - |
| 12/20 | 8,140 | 8,150 | 8,110 | 8,150 | +0.12% | 420 | 37億9015万 | +0.34% | 31.81 | - |
| 12/19 | 8,180 | 8,190 | 8,130 | 8,140 | -0.73% | 2,070 | 37億8550万 | +0.28% | 31.77 | - |
| 12/16 | 8,210 | 8,210 | 8,200 | 8,200 | -0.12% | 1,260 | 38億1341万 | +1.08% | 32.01 | - |
| 12/15 | 8,200 | 8,250 | 8,200 | 8,210 | +0.12% | 4,790 | 38億1806万 | +1.32% | 32.05 | - |
| 12/14 | 8,140 | 8,230 | 8,120 | 8,200 | +0.74% | 5,200 | 38億1341万 | +1.36% | 32.01 | - |
| 12/13 | 8,100 | 8,140 | 8,090 | 8,140 | +0.37% | 690 | 37億8550万 | +0.69% | 31.77 | - |
| 12/12 | 8,130 | 8,150 | 8,090 | 8,110 | -0.61% | 1,110 | 37億7155万 | +0.43% | 31.66 | - |
| 12/09 | 8,070 | 8,160 | 8,070 | 8,160 | +0.37% | 1,600 | 37億9480万 | +1.17% | 31.85 | - |
| 12/08 | 8,170 | 8,170 | 8,030 | 8,130 | -0.37% | 230 | 37億8085万 | +0.91% | 31.73 | - |
| 12/07 | 8,140 | 8,170 | 8,110 | 8,160 | +0.25% | 3,210 | 37億9480万 | +1.32% | 31.85 | - |
| 12/06 | 8,120 | 8,160 | 8,120 | 8,140 | +0.25% | 1,920 | 37億8550万 | +1.08% | 31.77 | - |
| 12/05 | 8,150 | 8,150 | 8,110 | 8,120 | -0.37% | 120 | 37億7620万 | +0.81% | 31.69 | - |
| 12/02 | 8,240 | 8,240 | 8,150 | 8,150 | -0.61% | 360 | 37億9015万 | +1.14% | 31.81 | - |
| 12/01 | 8,170 | 8,240 | 8,170 | 8,200 | +0.37% | 620 | 38億1341万 | +1.71% | 32.01 | - |
| 11/30 | 8,150 | 8,180 | 8,140 | 8,170 | +0.25% | 440 | 37億9945万 | +1.3% | 31.89 | - |
| 11/29 | 8,110 | 8,150 | 8,110 | 8,150 | +0.49% | 280 | 37億9015万 | +1.02% | 31.81 | - |
| 11/28 | 8,060 | 8,150 | 8,060 | 8,110 | +0.25% | 280 | 37億7155万 | +0.45% | 31.66 | - |
| 11/25 | 8,100 | 8,140 | 8,090 | 8,090 | 0% | 1,540 | 37億6225万 | +0.11% | 31.58 | - |
| 11/24 | 8,060 | 8,160 | 8,060 | 8,090 | +0.5% | 1,700 | 37億6225万 | +0.05% | 31.58 | - |
| 11/22 | 8,030 | 8,060 | 8,030 | 8,050 | +0.12% | 700 | 37億4365万 | -0.45% | 31.42 | - |
| 11/21 | 8,050 | 8,100 | 8,010 | 8,040 | -0.37% | 570 | 37億3900万 | -0.54% | 31.38 | - |
| 11/18 | 8,020 | 8,070 | 8,000 | 8,070 | +0.62% | 930 | 37億5295万 | -0.17% | 31.5 | - |
| 11/17 | 8,040 | 8,050 | 7,990 | 8,020 | -0.25% | 330 | 37億2970万 | -0.82% | 31.3 | - |
| 11/16 | 8,020 | 8,050 | 8,010 | 8,040 | +0.37% | 580 | 37億3900万 | -0.46% | 31.38 | - |
| 11/15 | 8,000 | 8,030 | 7,990 | 8,010 | -0.12% | 640 | 37億2505万 | -0.73% | 31.26 | - |
| 11/14 | 8,010 | 8,090 | 8,000 | 8,020 | +0.12% | 740 | 37億2970万 | -0.52% | 31.3 | - |
| 11/11 | 8,020 | 8,030 | 7,970 | 8,010 | +0.38% | 1,000 | 37億2505万 | -0.53% | 31.26 | - |
| 11/10 | 8,000 | 8,040 | 7,980 | 7,980 | +1.27% | 1,200 | 37億1109万 | -0.73% | 31.15 | - |
| 11/09 | 8,030 | 8,060 | 7,750 | 7,880 | -2.11% | 2,840 | 36億6459万 | -1.81% | 30.76 | - |
| 11/08 | 7,940 | 8,080 | 7,940 | 8,050 | +1.64% | 420 | 37億4365万 | +0.45% | 31.42 | - |
| 11/07 | 8,000 | 8,080 | 7,920 | 7,920 | +0.38% | 530 | 36億8319万 | -0.96% | 30.91 | - |
| 11/04 | 7,930 | 7,950 | 7,890 | 7,890 | -0.5% | 690 | 36億6924万 | -1.15% | 30.8 | - |
| 11/02 | 8,040 | 8,050 | 7,910 | 7,930 | -1.61% | 1,180 | 36億8784万 | -0.49% | 30.95 | - |
