PER
2016/12/19～2017/05/17
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 |
| 05/17 | 9,270 | 9,270 | 9,250 | 9,260 | -0.11% | 1,580 | 43億636万 | +2.83% | - | - |
| 05/16 | 9,270 | 9,270 | 9,250 | 9,270 | +0.22% | 730 | 43億1101万 | +3.13% | - | - |
| 05/15 | 9,250 | 9,250 | 9,240 | 9,250 | +0.33% | 420 | 43億171万 | +3.08% | - | - |
| 05/12 | 9,210 | 9,240 | 9,210 | 9,220 | +0.11% | 340 | 42億8776万 | +2.9% | - | - |
| 05/11 | 9,250 | 9,250 | 9,200 | 9,210 | -0.43% | 2,030 | 42億8311万 | +2.92% | - | - |
| 05/10 | 9,200 | 9,260 | 9,200 | 9,250 | +0.54% | 4,330 | 43億171万 | +3.46% | - | - |
| 05/09 | 9,160 | 9,280 | 9,160 | 9,200 | +1.1% | 4,430 | 42億7846万 | +3.01% | - | - |
| 05/08 | 9,080 | 9,100 | 9,080 | 9,100 | +0.55% | 2,300 | 42億3195万 | +2% | - | - |
| 05/02 | 9,060 | 9,090 | 9,050 | 9,050 | 0% | 1,470 | 42億870万 | +1.53% | - | - |
| 05/01 | 9,040 | 9,050 | 9,040 | 9,050 | +0.33% | 900 | 42億870万 | +1.62% | - | - |
| 04/28 | 9,000 | 9,020 | 9,000 | 9,020 | +0.67% | 1,190 | 41億9475万 | +1.38% | - | - |
| 04/27 | 9,020 | 9,020 | 8,950 | 8,960 | -0.67% | 510 | 41億6684万 | +0.81% | - | - |
| 04/26 | 8,890 | 9,020 | 8,890 | 9,020 | +1.46% | 5,390 | 41億9475万 | +1.58% | - | - |
| 04/25 | 8,930 | 8,930 | 8,880 | 8,890 | -0.45% | 1,280 | 41億3429万 | +0.24% | - | - |
| 04/24 | 8,860 | 8,930 | 8,860 | 8,930 | +0.79% | 2,570 | 41億5289万 | +0.73% | - | - |
| 04/21 | 8,850 | 8,880 | 8,850 | 8,860 | 0% | 1,830 | 41億2034万 | -0.01% | - | - |
| 04/20 | 8,850 | 8,860 | 8,850 | 8,860 | 0% | 490 | 41億2034万 | +0.01% | - | - |
| 04/19 | 8,850 | 8,900 | 8,850 | 8,860 | +0.11% | 1,150 | 41億2034万 | +0.03% | - | - |
| 04/18 | 8,790 | 8,850 | 8,760 | 8,850 | +0.57% | 420 | 41億1569万 | -0.08% | - | - |
| 04/17 | 8,750 | 8,800 | 8,720 | 8,800 | 0% | 670 | 40億9244万 | -0.64% | - | - |
| 04/14 | 8,820 | 8,820 | 8,760 | 8,800 | -0.11% | 260 | 40億9244万 | -0.69% | - | - |
| 04/13 | 8,770 | 8,840 | 8,720 | 8,810 | -0.23% | 1,750 | 40億9709万 | -0.54% | - | - |
| 04/12 | 8,850 | 8,850 | 8,800 | 8,830 | -0.34% | 2,230 | 41億639万 | -0.27% | - | - |
| 04/11 | 8,900 | 8,900 | 8,860 | 8,860 | -0.67% | 390 | 41億2034万 | +0.11% | - | - |
| 04/10 | 8,960 | 8,960 | 8,900 | 8,920 | +0.68% | 140 | 41億4824万 | +0.88% | - | - |
| 04/07 | 8,860 | 8,890 | 8,860 | 8,860 | -0.34% | 90 | 41億2034万 | +0.35% | - | - |
| 04/06 | 8,910 | 8,910 | 8,840 | 8,890 | -0.11% | 4,140 | 41億3429万 | +0.81% | - | - |
| 04/05 | 8,950 | 8,970 | 8,860 | 8,900 | -0.56% | 4,040 | 41億3894万 | +1.06% | - | - |
| 04/04 | 9,010 | 9,020 | 8,910 | 8,950 | -0.67% | 1,780 | 41億6219万 | +1.76% | - | - |
| 04/03 | 9,000 | 9,010 | 9,000 | 9,010 | +0.11% | 110 | 41億9010万 | +2.61% | - | - |
| 03/31 | 9,000 | 9,020 | 9,000 | 9,000 | +0.45% | 2,220 | 41億8545万 | +2.69% | - | - |
| 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 | - |
