PER
2016/11/02~2017/03/31
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 | 400 | 406 | 390 | 395 | -1.25% | 2,100 | 35億1450万 | -2.71% | - | 0.35 |
03/30 | 384 | 409 | 384 | 400 | +0.5% | 7,300 | 35億5898万 | -1.48% | - | 0.36 |
03/29 | 390 | 400 | 386 | 398 | -4.56% | 5,100 | 35億4119万 | -1.73% | - | 0.36 |
03/28 | 413 | 418 | 413 | 417 | +0.97% | 3,400 | 37億1024万 | +2.96% | - | 0.37 |
03/27 | 420 | 420 | 413 | 413 | -0.72% | 4,000 | 36億7465万 | +2.23% | - | 0.37 |
03/24 | 414 | 416 | 411 | 416 | +1.22% | 4,300 | 37億134万 | +3.23% | - | 0.37 |
03/23 | 408 | 415 | 408 | 411 | +0.24% | 3,900 | 36億5686万 | +2.24% | - | 0.37 |
03/22 | 420 | 420 | 410 | 410 | -1.91% | 76,300 | 36億4796万 | +2.24% | - | 0.37 |
03/21 | 420 | 420 | 418 | 418 | 0% | 3,700 | 37億1914万 | +4.5% | - | 0.38 |
03/17 | 424 | 428 | 418 | 418 | -0.48% | 2,600 | 37億1914万 | +5.03% | - | 0.38 |
03/16 | 420 | 430 | 420 | 420 | 0% | 7,000 | 37億3693万 | +6.06% | - | 0.38 |
03/15 | 414 | 420 | 414 | 420 | +1.45% | 10,000 | 37億3693万 | +6.6% | - | 0.38 |
03/14 | 410 | 415 | 406 | 414 | -0.96% | 5,900 | 36億8355万 | +5.61% | - | 0.37 |
03/13 | 412 | 418 | 408 | 418 | +1.46% | 12,000 | 37億1914万 | +6.91% | - | 0.38 |
03/10 | 400 | 412 | 400 | 412 | +2.74% | 18,300 | 36億6575万 | +5.91% | - | 0.37 |
03/09 | 399 | 405 | 398 | 401 | +1.01% | 7,300 | 35億6788万 | +3.62% | - | 0.36 |
03/08 | 397 | 398 | 397 | 397 | +0.25% | 6,800 | 35億3229万 | +2.85% | - | 0.36 |
03/07 | 396 | 400 | 395 | 396 | +0.51% | 6,300 | 35億2339万 | +2.86% | - | 0.36 |
03/06 | 391 | 395 | 391 | 394 | -1.25% | 16,900 | 35億560万 | +2.6% | - | 0.35 |
03/03 | 395 | 399 | 391 | 399 | 0% | 3,200 | 35億5009万 | +4.18% | - | 0.36 |
03/02 | 400 | 400 | 396 | 399 | +1.01% | 600 | 35億5009万 | +4.45% | - | 0.36 |
03/01 | 400 | 400 | 395 | 395 | -1.25% | 2,900 | 35億1450万 | +3.95% | - | 0.35 |
02/28 | 393 | 400 | 393 | 400 | +1.27% | 14,700 | 35億5898万 | +5.26% | - | 0.36 |
02/27 | 395 | 395 | 392 | 395 | +0.25% | 8,600 | 35億1450万 | +4.22% | - | 0.35 |
02/24 | 389 | 395 | 386 | 394 | +1.29% | 14,300 | 35億560万 | +4.23% | - | 0.35 |
02/23 | 388 | 389 | 388 | 389 | -0.26% | 4,000 | 34億6111万 | +2.91% | - | 0.35 |
02/22 | 385 | 390 | 385 | 390 | +1.3% | 5,400 | 34億7001万 | +3.17% | - | 0.35 |
02/21 | 382 | 386 | 381 | 385 | -1.28% | 8,700 | 34億2552万 | +1.85% | - | 0.35 |
02/20 | 390 | 390 | 385 | 390 | +0.26% | 2,600 | 34億7001万 | +2.9% | - | 0.35 |
02/17 | 390 | 390 | 380 | 389 | -0.26% | 13,600 | 34億6111万 | +2.64% | - | 0.35 |
02/16 | 390 | 390 | 381 | 390 | 0% | 5,200 | 34億7001万 | +2.9% | - | 0.35 |
02/15 | 388 | 398 | 384 | 390 | +2.63% | 9,200 | 34億7001万 | +2.63% | - | 0.35 |
02/14 | 378 | 380 | 376 | 380 | +1.33% | 2,500 | 33億8103万 | 0% | - | 0.34 |
02/13 | 370 | 379 | 370 | 375 | +1.9% | 6,900 | 33億3655万 | -1.57% | - | 0.34 |
02/10 | 370 | 370 | 365 | 368 | -0.54% | 8,300 | 32億7426万 | -3.66% | - | 0.33 |
02/09 | 370 | 374 | 370 | 370 | -1.33% | 8,000 | 32億9206万 | -3.39% | - | 0.33 |
02/08 | 373 | 376 | 369 | 375 | +0.27% | 5,100 | 33億3655万 | -2.6% | - | 0.34 |
02/07 | 374 | 374 | 374 | 374 | +0.54% | 800 | 33億2765万 | -2.86% | - | 0.34 |
02/06 | 369 | 372 | 369 | 372 | +0.81% | 1,800 | 33億985万 | -3.63% | - | 0.33 |
02/03 | 369 | 369 | 369 | 369 | 0% | 1,100 | 32億8316万 | -4.65% | - | 0.33 |
02/02 | 369 | 372 | 369 | 369 | -0.27% | 2,000 | 32億8316万 | -4.9% | - | 0.33 |
02/01 | 371 | 371 | 369 | 370 | -0.8% | 1,900 | 32億9206万 | -4.88% | - | 0.33 |
01/31 | 370 | 375 | 370 | 373 | +0.81% | 1,700 | 33億1875万 | -4.6% | - | 0.33 |
01/30 | 374 | 376 | 370 | 370 | +0.27% | 2,900 | 32億9206万 | -5.61% | - | 0.33 |
01/27 | 370 | 376 | 365 | 369 | -0.27% | 8,700 | 32億8316万 | -6.11% | - | 0.33 |
01/26 | 378 | 379 | 370 | 370 | -2.12% | 20,500 | 32億9206万 | -6.09% | - | 0.33 |
01/25 | 379 | 379 | 375 | 378 | +1.34% | 5,200 | 33億6324万 | -4.3% | - | 0.34 |
01/24 | 388 | 388 | 371 | 373 | -3.37% | 21,300 | 33億1875万 | -5.81% | - | 0.33 |
01/23 | 398 | 398 | 385 | 386 | -2.03% | 13,200 | 34億3442万 | -2.77% | - | 0.35 |
01/20 | 396 | 396 | 393 | 394 | +1.03% | 1,000 | 35億560万 | -1.01% | - | 0.35 |
01/19 | 393 | 393 | 390 | 390 | -0.76% | 8,700 | 34億7001万 | -2.01% | - | 0.35 |
01/18 | 396 | 397 | 393 | 393 | 0% | 4,100 | 34億9670万 | -1.5% | - | 0.35 |
01/17 | 401 | 401 | 393 | 393 | -2.24% | 5,300 | 34億9670万 | -1.5% | - | 0.35 |
01/16 | 402 | 402 | 399 | 402 | +2.03% | 3,300 | 35億7678万 | +0.75% | - | 0.36 |
01/13 | 400 | 400 | 393 | 394 | -0.25% | 13,200 | 35億560万 | -1.25% | - | 0.35 |
01/12 | 403 | 403 | 395 | 395 | -1.99% | 11,000 | 35億1450万 | -1% | - | 0.35 |
01/11 | 401 | 403 | 401 | 403 | +0.75% | 2,500 | 35億8568万 | +1% | - | 0.36 |
01/10 | 401 | 401 | 398 | 400 | -0.25% | 900 | 35億5898万 | +0.25% | - | 0.36 |
01/06 | 395 | 401 | 395 | 401 | 0% | 10,600 | 35億6788万 | +0.5% | - | 0.36 |
01/05 | 400 | 401 | 395 | 401 | +0.25% | 6,600 | 35億6788万 | +0.5% | - | 0.36 |
01/04 | 390 | 400 | 390 | 400 | +0.5% | 19,900 | 35億5898万 | +0.25% | - | 0.36 |
2016 |
12/30 | 398 | 398 | 397 | 398 | +0.76% | 800 | 35億4119万 | -0.25% | - | 0.36 |
12/29 | 392 | 395 | 390 | 395 | +0.77% | 9,900 | 35億1450万 | -1% | - | 0.36 |
12/28 | 392 | 392 | 392 | 392 | 0% | 5,500 | 34億8780万 | -2% | - | 0.35 |
12/27 | 397 | 397 | 391 | 392 | -1.75% | 2,100 | 34億8780万 | -2% | - | 0.35 |
12/26 | 400 | 400 | 391 | 399 | -0.75% | 14,000 | 35億5009万 | -0.5% | - | 0.36 |
12/22 | 402 | 402 | 398 | 402 | 0% | 1,100 | 35億7678万 | +0.25% | - | 0.36 |
12/21 | 402 | 402 | 400 | 402 | +0.5% | 1,400 | 35億7678万 | +0.25% | - | 0.36 |
12/20 | 402 | 402 | 398 | 400 | 0% | 6,300 | 35億5898万 | 0% | - | 0.36 |
12/19 | 405 | 405 | 397 | 400 | +0.76% | 11,000 | 35億5898万 | 0% | - | 0.36 |
12/16 | 398 | 399 | 397 | 397 | -1% | 3,900 | 35億3229万 | -0.75% | - | 0.36 |
12/15 | 407 | 407 | 400 | 401 | +0.75% | 3,200 | 35億6788万 | +0.25% | - | 0.36 |
12/14 | 402 | 402 | 398 | 398 | -0.75% | 6,200 | 35億4119万 | -0.5% | - | 0.36 |
12/13 | 407 | 409 | 398 | 401 | -0.5% | 10,200 | 35億6788万 | +0.25% | - | 0.36 |
12/12 | 408 | 408 | 402 | 403 | -1.23% | 2,800 | 35億8568万 | +0.5% | - | 0.36 |
12/09 | 406 | 408 | 401 | 408 | +0.99% | 3,300 | 36億3016万 | +1.75% | - | 0.37 |
12/08 | 404 | 404 | 404 | 404 | +2.02% | 1,000 | 35億9457万 | +0.75% | - | 0.36 |
12/07 | 403 | 404 | 396 | 396 | +0.25% | 1,100 | 35億2339万 | -1.49% | - | 0.36 |
12/06 | 395 | 395 | 395 | 395 | 0% | 100 | 35億1450万 | -1.74% | - | 0.36 |
12/05 | 397 | 397 | 395 | 395 | -1.25% | 2,100 | 35億1450万 | -1.99% | - | 0.36 |
12/02 | 400 | 400 | 400 | 400 | -0.25% | 900 | 35億5898万 | -0.99% | - | 0.36 |
12/01 | 400 | 401 | 399 | 401 | +2.04% | 4,700 | 35億6788万 | -0.99% | - | 0.36 |
11/30 | 402 | 402 | 393 | 393 | -0.25% | 22,200 | 34億9670万 | -3.2% | - | 0.35 |
11/29 | 394 | 394 | 394 | 394 | -0.76% | 600 | 35億560万 | -3.19% | - | 0.35 |
11/28 | 400 | 400 | 397 | 397 | -0.75% | 1,500 | 35億3229万 | -2.93% | - | 0.36 |
11/25 | 416 | 416 | 400 | 400 | -2.44% | 4,800 | 35億5898万 | -2.44% | - | 0.36 |
11/24 | 408 | 414 | 405 | 410 | +0.49% | 5,500 | 36億4796万 | -0.24% | - | 0.37 |
11/22 | 408 | 408 | 408 | 408 | -0.73% | 100 | 36億3016万 | -1.21% | - | 0.37 |
11/21 | 407 | 411 | 405 | 411 | +2.24% | 3,400 | 36億5686万 | -0.72% | - | 0.37 |
11/18 | 402 | 402 | 402 | 402 | +0.5% | 100 | 35億7678万 | -3.13% | - | 0.36 |
11/17 | 400 | 400 | 400 | 400 | +0.76% | 600 | 35億5898万 | -3.85% | - | 0.36 |
11/16 | 403 | 403 | 396 | 397 | +0.51% | 1,500 | 35億3229万 | -4.8% | - | 0.36 |
11/15 | 392 | 395 | 392 | 395 | -1.74% | 900 | 35億1450万 | -5.28% | - | 0.36 |
11/14 | 402 | 403 | 391 | 402 | +0.25% | 5,400 | 35億7678万 | -4.06% | - | 0.36 |
11/10 | 401 | 401 | 401 | 401 | +2.56% | 800 | 35億6788万 | -4.75% | - | 0.36 |
11/09 | 396 | 396 | 391 | 391 | -2.25% | 1,700 | 34億7891万 | -7.13% | - | 0.35 |
11/08 | 400 | 400 | 400 | 400 | -0.99% | 400 | 35億5898万 | -5.44% | - | 0.36 |
11/07 | 401 | 404 | 400 | 404 | -0.74% | 2,600 | 35億9457万 | -4.72% | - | 0.36 |
11/04 | 409 | 410 | 404 | 407 | -3.1% | 6,800 | 36億2127万 | -4.24% | - | 0.37 |
11/02 | 413 | 420 | 411 | 420 | +1.94% | 2,300 | 37億3693万 | -1.41% | - | 0.38 |