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 | 4/1, 株式分割 1→3 |
| 2017 |
| 03/31 | 1,209 | 1,218 | 1,180 | 1,180 | -1.72% | 6,035,100 | 2兆2418億 | -6.5% | 9.97 | 0.77 |
| 03/30 | 1,210 | 1,216 | 1,200 | 1,201 | -1.42% | 3,206,700 | 2兆2811億 | -5.24% | 10.14 | 0.79 |
| 03/29 | 1,230 | 1,236 | 1,214 | 1,218 | -1.24% | 3,288,900 | 2兆3140億 | -4.17% | 10.29 | 0.8 |
| 03/28 | 1,234 | 1,240 | 1,224 | 1,233 | +1.31% | 4,000,200 | 2兆3431億 | -3.19% | 10.42 | 0.81 |
| 03/27 | 1,220 | 1,229 | 1,180 | 1,217 | -2.04% | 3,841,500 | 2兆3127億 | -4.6% | 10.28 | 0.8 |
| 03/24 | 1,227 | 1,248 | 1,220 | 1,243 | +1.03% | 2,674,500 | 2兆3609億 | -2.84% | 10.49 | 0.82 |
| 03/23 | 1,218 | 1,230 | 1,213 | 1,230 | +0.22% | 3,746,100 | 2兆3368億 | -3.98% | 10.39 | 0.81 |
| 03/22 | 1,252 | 1,259 | 1,227 | 1,227 | -4.83% | 5,019,300 | 2兆3317億 | -4.41% | 10.36 | 0.81 |
| 03/21 | 1,290 | 1,299 | 1,282 | 1,290 | -0.57% | 3,831,600 | 2兆4502億 | +0.29% | 10.89 | 0.85 |
| 03/17 | 1,293 | 1,303 | 1,290 | 1,297 | -0.05% | 4,041,600 | 2兆4641億 | +0.93% | 10.95 | 0.85 |
| 03/16 | 1,290 | 1,302 | 1,283 | 1,298 | -0.49% | 4,041,000 | 2兆4654億 | +1.06% | 10.96 | 0.85 |
| 03/15 | 1,287 | 1,306 | 1,287 | 1,304 | +0.72% | 2,785,800 | 2兆4774億 | +1.72% | 11.01 | 0.86 |
| 03/14 | 1,293 | 1,310 | 1,292 | 1,295 | -0.26% | 3,411,300 | 2兆4597億 | +1.07% | 10.93 | 0.85 |
| 03/13 | 1,285 | 1,300 | 1,282 | 1,298 | +0.54% | 2,878,500 | 2兆4660億 | +1.49% | 10.96 | 0.85 |
| 03/10 | 1,279 | 1,293 | 1,276 | 1,291 | +2.49% | 7,281,300 | 2兆4527億 | +1.02% | 10.9 | 0.85 |
| 03/09 | 1,270 | 1,277 | 1,254 | 1,260 | -0.55% | 4,431,300 | 2兆3932億 | -1.36% | 10.64 | 0.83 |
| 03/08 | 1,267 | 1,273 | 1,262 | 1,267 | -0.65% | 3,871,200 | 2兆4065億 | -0.81% | 10.7 | 0.83 |
| 03/07 | 1,268 | 1,276 | 1,266 | 1,275 | +1.11% | 5,193,900 | 2兆4223億 | -0.16% | 10.77 | 0.84 |
| 03/06 | 1,277 | 1,277 | 1,260 | 1,261 | -2.12% | 5,631,900 | 2兆3957億 | -1.18% | 10.65 | 0.83 |
| 03/03 | 1,290 | 1,290 | 1,279 | 1,288 | +0.08% | 3,848,400 | 2兆4476億 | +0.89% | 10.88 | 0.85 |
| 03/02 | 1,310 | 1,312 | 1,284 | 1,287 | +0.31% | 5,643,900 | 2兆4457億 | +0.81% | 10.87 | 0.84 |
| 03/01 | 1,275 | 1,285 | 1,263 | 1,283 | +1.34% | 3,173,100 | 2兆4381億 | +0.5% | 10.84 | 0.84 |
| 02/28 | 1,266 | 1,284 | 1,264 | 1,266 | +0.8% | 5,760,000 | 2兆4058億 | -0.76% | 10.69 | 0.83 |
| 02/27 | 1,268 | 1,270 | 1,248 | 1,256 | -2.33% | 5,907,600 | 2兆3868億 | -1.39% | 10.61 | 0.82 |
| 02/24 | 1,285 | 1,297 | 1,280 | 1,286 | -1.15% | 5,064,300 | 2兆4438億 | +1.05% | 10.86 | 0.84 |
| 02/23 | 1,296 | 1,303 | 1,284 | 1,301 | +0.67% | 5,108,400 | 2兆4723億 | +2.23% | 10.99 | 0.85 |
| 02/22 | 1,301 | 1,303 | 1,289 | 1,293 | -0.67% | 4,470,900 | 2兆4559億 | +1.78% | 10.92 | 0.85 |
| 02/21 | 1,282 | 1,302 | 1,278 | 1,301 | +1.53% | 4,563,900 | 2兆4723億 | +2.71% | 10.99 | 0.85 |
| 02/20 | 1,284 | 1,286 | 1,276 | 1,282 | -0.75% | 4,284,300 | 2兆4350億 | +1.4% | 10.82 | 0.84 |
| 02/17 | 1,295 | 1,297 | 1,281 | 1,291 | -0.62% | 4,286,400 | 2兆4533億 | +2.32% | 10.91 | 0.85 |
| 02/16 | 1,308 | 1,312 | 1,285 | 1,299 | -0.97% | 8,387,100 | 2兆4685億 | +3.12% | 10.97 | 0.85 |
| 02/15 | 1,300 | 1,340 | 1,299 | 1,312 | +4.02% | 8,477,100 | 2兆4926億 | +4.38% | 11.08 | 0.86 |
| 02/14 | 1,294 | 1,294 | 1,259 | 1,261 | -0.73% | 6,653,400 | 2兆3963億 | +0.58% | 10.65 | 0.83 |
| 02/13 | 1,288 | 1,299 | 1,266 | 1,271 | -0.31% | 5,032,800 | 2兆4141億 | +1.49% | 10.73 | 0.83 |
| 02/10 | 1,277 | 1,280 | 1,262 | 1,275 | +1.7% | 6,175,200 | 2兆4217億 | +1.89% | 10.76 | 0.84 |
| 02/09 | 1,255 | 1,258 | 1,249 | 1,253 | -0.84% | 5,619,600 | 2兆3811億 | +0.27% | 10.58 | 0.82 |
| 02/08 | 1,267 | 1,270 | 1,259 | 1,264 | +0.5% | 4,812,900 | 2兆4014億 | +1.12% | 10.67 | 0.83 |
| 02/07 | 1,247 | 1,261 | 1,240 | 1,258 | -0.32% | 3,882,600 | 2兆3894億 | +0.77% | 10.62 | 0.83 |
| 02/06 | 1,277 | 1,280 | 1,260 | 1,262 | +0.11% | 4,167,000 | 2兆3970億 | +1.26% | 10.65 | 0.83 |
| 02/03 | 1,259 | 1,273 | 1,259 | 1,260 | -0.13% | 4,561,200 | 2兆3944億 | +1.31% | 10.64 | 0.83 |
| 02/02 | 1,273 | 1,274 | 1,257 | 1,262 | -0.66% | 4,083,300 | 2兆3976億 | +1.53% | 10.66 | 0.83 |
| 02/01 | 1,248 | 1,274 | 1,244 | 1,270 | +0.42% | 2,787,000 | 2兆4134億 | +2.36% | 10.73 | 0.83 |
| 01/31 | 1,267 | 1,278 | 1,261 | 1,265 | -1.07% | 3,402,300 | 2兆4033億 | +2.1% | 10.68 | 0.83 |
| 01/30 | 1,281 | 1,283 | 1,269 | 1,279 | -1.08% | 2,363,700 | 2兆4293億 | +3.28% | 10.8 | 0.84 |
| 01/27 | 1,298 | 1,309 | 1,287 | 1,293 | +0.7% | 2,829,300 | 2兆4559億 | +4.58% | 10.92 | 0.85 |
| 01/26 | 1,263 | 1,293 | 1,261 | 1,284 | +3.05% | 4,328,700 | 2兆4388億 | +4.11% | 10.84 | 0.84 |
| 01/25 | 1,258 | 1,258 | 1,241 | 1,246 | +1.41% | 3,433,200 | 2兆3666億 | +1.19% | 10.52 | 0.82 |
| 01/24 | 1,227 | 1,238 | 1,223 | 1,228 | -0.75% | 5,065,800 | 2兆3336億 | -0.3% | 10.37 | 0.81 |
| 01/23 | 1,237 | 1,246 | 1,231 | 1,238 | -2.19% | 3,697,500 | 2兆3514億 | +0.38% | 10.45 | 0.81 |
| 01/20 | 1,230 | 1,273 | 1,230 | 1,265 | +2.48% | 3,911,100 | 2兆4039億 | +2.54% | 10.69 | 0.83 |
| 01/19 | 1,253 | 1,256 | 1,232 | 1,235 | +0.22% | 4,205,700 | 2兆3457億 | -0.03% | 10.43 | 0.81 |
| 01/18 | 1,213 | 1,236 | 1,208 | 1,232 | +0.74% | 5,535,000 | 2兆3406億 | -0.32% | 10.4 | 0.81 |
| 01/17 | 1,227 | 1,234 | 1,219 | 1,223 | -0.3% | 6,135,000 | 2兆3235億 | -1.05% | 10.33 | 0.8 |
| 01/16 | 1,229 | 1,240 | 1,223 | 1,227 | -0.67% | 4,826,400 | 2兆3305億 | -0.76% | 10.36 | 0.8 |
| 01/13 | 1,216 | 1,235 | 1,216 | 1,235 | +1.04% | 4,663,200 | 2兆3463億 | -0.08% | 10.43 | 0.81 |
| 01/12 | 1,230 | 1,231 | 1,214 | 1,222 | -1.24% | 6,349,800 | 2兆3222億 | -1.03% | 10.32 | 0.8 |
| 01/11 | 1,233 | 1,246 | 1,232 | 1,238 | +1.81% | 4,338,300 | 2兆3514億 | +0.22% | 10.45 | 0.81 |
| 01/10 | 1,243 | 1,243 | 1,216 | 1,216 | -2.25% | 4,032,000 | 2兆3096億 | -1.57% | 10.27 | 0.8 |
| 01/06 | 1,220 | 1,244 | 1,220 | 1,244 | -1.11% | 3,092,700 | 2兆3628億 | +0.87% | 10.5 | 0.82 |
| 01/05 | 1,249 | 1,259 | 1,249 | 1,258 | +0.56% | 3,645,900 | 2兆3894億 | +2.17% | 10.62 | 0.83 |
| 01/04 | 1,235 | 1,256 | 1,233 | 1,251 | +3.53% | 4,312,200 | 2兆3761億 | +1.85% | 10.56 | 0.82 |
| 2016 |
| 12/30 | 1,193 | 1,209 | 1,190 | 1,208 | -0.36% | 2,628,900 | 2兆2950億 | -1.47% | 10.32 | 0.8 |
| 12/29 | 1,217 | 1,219 | 1,202 | 1,212 | -0.57% | 3,317,100 | 2兆3032億 | -1.03% | 10.36 | 0.8 |
| 12/28 | 1,213 | 1,223 | 1,206 | 1,219 | -0.27% | 3,361,500 | 2兆3165億 | -0.3% | 10.42 | 0.81 |
| 12/27 | 1,213 | 1,233 | 1,206 | 1,223 | -0.22% | 3,235,200 | 2兆3229億 | +0.14% | 10.45 | 0.81 |
| 12/26 | 1,219 | 1,227 | 1,214 | 1,225 | +0.55% | 3,914,100 | 2兆3279億 | +0.77% | 10.47 | 0.81 |
| 12/22 | 1,242 | 1,248 | 1,213 | 1,219 | -0.92% | 7,161,300 | 2兆3153億 | +0.47% | 10.41 | 0.81 |
| 12/21 | 1,225 | 1,238 | 1,221 | 1,230 | +0.44% | 5,910,000 | 2兆3368億 | +1.74% | 10.51 | 0.82 |
| 12/20 | 1,238 | 1,245 | 1,216 | 1,225 | -0.76% | 4,426,500 | 2兆3267億 | +1.72% | 10.47 | 0.81 |
| 12/19 | 1,220 | 1,240 | 1,214 | 1,234 | +0.38% | 5,546,100 | 2兆3444億 | +2.83% | 10.55 | 0.82 |
| 12/16 | 1,240 | 1,241 | 1,217 | 1,229 | -2.69% | 8,452,800 | 2兆3355億 | +3.05% | 10.51 | 0.82 |
| 12/15 | 1,278 | 1,289 | 1,259 | 1,263 | -0.13% | 5,273,400 | 2兆4001億 | +6.52% | 10.8 | 0.84 |
| 12/14 | 1,266 | 1,273 | 1,258 | 1,265 | 0% | 3,943,500 | 2兆4033億 | +7.75% | 10.81 | 0.84 |
| 12/13 | 1,270 | 1,273 | 1,245 | 1,265 | -0.18% | 5,027,700 | 2兆4033億 | +8.77% | 10.81 | 0.84 |
| 12/12 | 1,262 | 1,292 | 1,253 | 1,267 | +0.66% | 5,438,100 | 2兆4077億 | +9.92% | 10.83 | 0.84 |
| 12/09 | 1,243 | 1,267 | 1,242 | 1,259 | +0.45% | 6,892,200 | 2兆3919億 | +10.25% | 10.76 | 0.84 |
| 12/08 | 1,262 | 1,263 | 1,239 | 1,253 | +2.31% | 5,706,000 | 2兆3811億 | +10.62% | 10.71 | 0.83 |
| 12/07 | 1,229 | 1,230 | 1,214 | 1,225 | +0.35% | 6,491,700 | 2兆3273億 | +8.89% | 10.47 | 0.81 |
| 12/06 | 1,220 | 1,238 | 1,218 | 1,221 | +0.99% | 8,075,100 | 2兆3191億 | +9.28% | 10.43 | 0.81 |
| 12/05 | 1,211 | 1,217 | 1,203 | 1,209 | -1.25% | 6,113,700 | 2兆2963億 | +8.99% | 10.33 | 0.8 |
| 12/02 | 1,215 | 1,229 | 1,214 | 1,224 | +0.22% | 5,313,000 | 2兆3254億 | +11.17% | 10.46 | 0.81 |
| 12/01 | 1,200 | 1,232 | 1,191 | 1,221 | +3.24% | 7,098,900 | 2兆3203億 | +11.84% | 10.44 | 0.81 |
| 11/30 | 1,181 | 1,185 | 1,169 | 1,183 | +0.2% | 9,569,100 | 2兆2475億 | +9.23% | 10.11 | 0.79 |
| 11/29 | 1,174 | 1,188 | 1,172 | 1,181 | -0.92% | 5,752,200 | 2兆2431億 | +9.73% | 10.09 | 0.78 |
| 11/28 | 1,173 | 1,194 | 1,166 | 1,192 | +0.17% | 4,662,300 | 2兆2640億 | +11.58% | 10.18 | 0.79 |
| 11/25 | 1,178 | 1,196 | 1,172 | 1,190 | +0.54% | 5,036,700 | 2兆2602億 | +12.23% | 10.17 | 0.79 |
| 11/24 | 1,192 | 1,196 | 1,180 | 1,183 | +1.02% | 3,866,700 | 2兆2481億 | +12.48% | 10.11 | 0.79 |
| 11/22 | 1,162 | 1,177 | 1,156 | 1,171 | +0.8% | 5,796,600 | 2兆2253億 | +12.2% | 10.01 | 0.78 |
| 11/21 | 1,160 | 1,172 | 1,140 | 1,162 | +4.12% | 7,097,100 | 2兆2076億 | +12.05% | 9.93 | 0.77 |
| 11/18 | 1,143 | 1,157 | 1,112 | 1,116 | -1.33% | 5,977,200 | 2兆1202億 | +8.35% | 9.54 | 0.74 |
| 11/17 | 1,115 | 1,135 | 1,106 | 1,131 | -0.35% | 5,954,700 | 2兆1487億 | +10.45% | 9.67 | 0.75 |
| 11/16 | 1,122 | 1,136 | 1,118 | 1,135 | +2.59% | 5,667,900 | 2兆1563億 | +11.49% | 9.7 | 0.75 |
| 11/15 | 1,103 | 1,113 | 1,094 | 1,106 | +0.15% | 5,370,300 | 2兆1018億 | +9.43% | 9.45 | 0.73 |
| 11/14 | 1,084 | 1,108 | 1,078 | 1,105 | +3.02% | 5,939,700 | 2兆987億 | +9.81% | 9.44 | 0.73 |
| 11/11 | 1,095 | 1,103 | 1,068 | 1,072 | +2.26% | 7,213,500 | 2兆372億 | +7.23% | 9.16 | 0.71 |
| 11/10 | 1,045 | 1,057 | 1,025 | 1,049 | +9.96% | 8,101,200 | 1兆9923億 | +5.39% | 8.96 | 0.7 |
| 11/09 | 1,020 | 1,038 | 940 | 954 | -5.86% | 6,876,900 | 1兆8118億 | -3.67% | 8.15 | 0.63 |
| 11/08 | 1,013 | 1,021 | 1,009 | 1,013 | +1% | 2,649,600 | 1兆9245億 | +2.43% | 8.66 | 0.67 |
| 11/07 | 1,010 | 1,016 | 1,002 | 1,003 | +0.97% | 4,543,200 | 1兆9055億 | +1.83% | 8.57 | 0.67 |
| 11/04 | 1,008 | 1,010 | 986 | 993 | -3.43% | 6,891,600 | 1兆8872億 | +0.95% | 8.49 | 0.66 |
