PER
2017/01/05～2017/05/31
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 |
| 05/31 | 863 | 864 | 856 | 858 | -1.27% | 36,400 | 108億2778万 | -3.7% | 11.65 | 0.94 |
| 05/30 | 870 | 870 | 860 | 869 | 0% | 63,400 | 109億6660万 | -2.58% | 11.8 | 0.95 |
| 05/29 | 859 | 874 | 854 | 869 | -2.91% | 318,100 | 109億6660万 | -2.58% | 11.8 | 0.95 |
| 05/26 | 899 | 901 | 894 | 895 | -0.44% | 407,000 | 112億9472万 | +0.34% | 12.16 | 0.98 |
| 05/25 | 897 | 903 | 897 | 899 | +0.33% | 120,500 | 113億4520万 | +0.9% | 12.21 | 0.99 |
| 05/24 | 894 | 897 | 891 | 896 | +0.56% | 72,700 | 113億734万 | +0.79% | 12.17 | 0.98 |
| 05/23 | 891 | 895 | 890 | 891 | 0% | 55,800 | 112億4424万 | +0.45% | 12.1 | 0.98 |
| 05/22 | 895 | 896 | 891 | 891 | -0.56% | 60,500 | 112億4424万 | +0.68% | 12.1 | 0.98 |
| 05/19 | 897 | 899 | 892 | 896 | 0% | 89,600 | 113億734万 | +1.36% | 12.17 | 0.98 |
| 05/18 | 895 | 899 | 893 | 896 | -0.11% | 68,500 | 113億734万 | +1.47% | 12.17 | 0.98 |
| 05/17 | 898 | 900 | 897 | 897 | 0% | 37,100 | 113億1996万 | +1.7% | 12.18 | 0.98 |
| 05/16 | 901 | 903 | 897 | 897 | -0.22% | 51,300 | 113億1996万 | +1.82% | 12.18 | 0.98 |
| 05/15 | 896 | 902 | 896 | 899 | +0.22% | 34,300 | 113億4520万 | +2.28% | 12.21 | 0.99 |
| 05/12 | 903 | 904 | 897 | 897 | -0.66% | 56,100 | 113億1996万 | +2.16% | 12.18 | 0.98 |
| 05/11 | 904 | 905 | 900 | 903 | +0.11% | 36,700 | 113億9567万 | +2.85% | 12.27 | 0.99 |
| 05/10 | 896 | 903 | 895 | 902 | +0.78% | 82,600 | 113億8305万 | +2.85% | 12.25 | 0.99 |
| 05/09 | 893 | 898 | 893 | 895 | -0.22% | 41,300 | 112億9472万 | +2.05% | 12.16 | 0.98 |
| 05/08 | 899 | 899 | 896 | 897 | +0.11% | 43,600 | 113億1996万 | +2.28% | 12.18 | 0.98 |
| 05/02 | 895 | 897 | 893 | 896 | +0.11% | 24,400 | 113億734万 | +2.05% | 12.17 | 0.98 |
| 05/01 | 892 | 898 | 891 | 895 | +0.11% | 25,500 | 112億9472万 | +2.05% | 12.16 | 0.98 |
| 04/28 | 893 | 900 | 893 | 894 | 0% | 33,800 | 112億8210万 | +1.94% | 12.14 | 0.98 |
| 04/27 | 894 | 897 | 892 | 894 | 0% | 23,000 | 112億8210万 | +1.94% | 12.14 | 0.98 |
| 04/26 | 890 | 900 | 886 | 894 | +1.13% | 88,100 | 112億8210万 | +2.05% | 12.14 | 0.98 |
| 04/25 | 882 | 886 | 878 | 884 | +0.68% | 25,900 | 111億5590万 | +0.91% | 12.01 | 0.97 |
| 04/24 | 880 | 883 | 878 | 878 | +0.23% | 37,200 | 110億8018万 | +0.23% | 11.93 | 0.96 |
| 04/21 | 880 | 880 | 873 | 876 | +0.23% | 23,300 | 110億5494万 | 0% | 11.9 | 0.96 |
| 04/20 | 877 | 878 | 871 | 874 | +0.81% | 29,300 | 110億2970万 | -0.34% | 11.87 | 0.96 |
| 04/19 | 866 | 872 | 863 | 867 | +0.58% | 13,600 | 109億4136万 | -1.14% | 11.78 | 0.95 |
| 04/18 | 869 | 871 | 857 | 862 | +0.58% | 35,700 | 108億7826万 | -1.93% | 11.71 | 0.94 |
| 04/17 | 842 | 860 | 842 | 857 | +0.82% | 20,500 | 108億1516万 | -2.61% | 11.64 | 0.94 |
| 04/14 | 839 | 858 | 839 | 850 | +1.31% | 30,300 | 107億2683万 | -3.52% | 11.55 | 0.93 |
| 04/13 | 844 | 845 | 830 | 839 | -1.76% | 68,300 | 105億8801万 | -4.98% | 11.4 | 0.92 |
| 04/12 | 861 | 871 | 854 | 854 | -2.4% | 50,700 | 107億7730万 | -3.5% | 11.6 | 0.94 |
| 04/11 | 876 | 876 | 864 | 875 | -0.11% | 24,900 | 110億4232万 | -1.35% | 11.89 | 0.96 |
| 04/10 | 867 | 877 | 867 | 876 | +1.15% | 14,000 | 110億5494万 | -1.24% | 11.9 | 0.96 |
| 04/07 | 856 | 873 | 855 | 866 | +1.41% | 16,300 | 109億2874万 | -2.37% | 11.76 | 0.95 |
| 04/06 | 865 | 871 | 849 | 854 | -2.06% | 53,500 | 107億7730万 | -3.83% | 11.6 | 0.94 |
| 04/05 | 892 | 892 | 864 | 872 | -1.47% | 40,700 | 110億446万 | -1.8% | 11.84 | 0.96 |
| 04/04 | 896 | 900 | 880 | 885 | -1.56% | 63,600 | 111億6852万 | -0.34% | 12.02 | 0.97 |
| 04/03 | 897 | 900 | 895 | 899 | +0.22% | 33,500 | 113億4520万 | +1.35% | 12.21 | 0.99 |
| 03/31 | 900 | 904 | 896 | 897 | -0.33% | 34,300 | 113億1996万 | +1.24% | 12.18 | 0.98 |
| 03/30 | 901 | 902 | 898 | 900 | 0% | 28,900 | 113億5782万 | +1.81% | 12.22 | 0.99 |
| 03/29 | 887 | 900 | 887 | 900 | +1.12% | 43,100 | 113億5782万 | +2.04% | 12.22 | 0.99 |
| 03/28 | 889 | 891 | 886 | 890 | +0.79% | 14,800 | 112億3162万 | +1.02% | 12.09 | 0.98 |
| 03/27 | 891 | 892 | 882 | 883 | -0.9% | 29,100 | 111億4328万 | +0.34% | 11.99 | 0.97 |
| 03/24 | 886 | 891 | 886 | 891 | +0.56% | 14,900 | 112億4424万 | +1.37% | 12.1 | 0.98 |
| 03/23 | 879 | 888 | 879 | 886 | +0.8% | 21,300 | 111億8114万 | +0.91% | 12.03 | 0.97 |
| 03/22 | 889 | 890 | 879 | 879 | -1.24% | 50,900 | 110億9280万 | +0.34% | 11.94 | 0.96 |
| 03/21 | 886 | 892 | 884 | 890 | 0% | 17,300 | 112億3162万 | +1.6% | 12.09 | 0.98 |
| 03/17 | 889 | 890 | 885 | 890 | +0.79% | 17,700 | 112億3162万 | +1.83% | 12.09 | 0.98 |
| 03/16 | 883 | 887 | 876 | 883 | -0.34% | 38,200 | 111億4328万 | +1.26% | 11.99 | 0.97 |
| 03/15 | 899 | 899 | 885 | 886 | -1.56% | 32,700 | 111億8114万 | +1.72% | 12.03 | 0.97 |
| 03/14 | 897 | 900 | 896 | 900 | +0.45% | 18,500 | 113億5782万 | +3.57% | 12.22 | 0.99 |
| 03/13 | 893 | 897 | 892 | 896 | +0.45% | 29,400 | 113億734万 | +3.34% | 12.17 | 0.98 |
| 03/10 | 890 | 893 | 890 | 892 | +0.34% | 40,700 | 112億5686万 | +3.12% | 12.12 | 0.98 |
| 03/09 | 891 | 893 | 889 | 889 | -0.34% | 20,200 | 112億1900万 | +3.01% | 12.08 | 0.97 |
| 03/08 | 891 | 894 | 887 | 892 | -0.11% | 27,100 | 112億5686万 | +3.6% | 12.12 | 0.98 |
| 03/07 | 889 | 896 | 888 | 893 | +0.56% | 23,500 | 112億6948万 | +4.08% | 12.13 | 0.98 |
| 03/06 | 888 | 891 | 887 | 888 | +0.34% | 24,000 | 112億638万 | +3.74% | 12.06 | 0.97 |
| 03/03 | 877 | 887 | 875 | 885 | +0.8% | 39,900 | 111億6852万 | +3.75% | 12.02 | 0.97 |
| 03/02 | 866 | 879 | 865 | 878 | +1.62% | 38,600 | 110億8018万 | +3.17% | 11.93 | 0.96 |
| 03/01 | 864 | 867 | 863 | 864 | +0.12% | 15,000 | 109億350万 | +1.77% | 11.74 | 0.95 |
| 02/28 | 863 | 867 | 862 | 863 | 0% | 23,800 | 108億9088万 | +1.77% | 11.72 | 0.95 |
| 02/27 | 863 | 863 | 860 | 863 | +0.23% | 16,200 | 108億9088万 | +2.01% | 11.72 | 0.95 |
| 02/24 | 852 | 865 | 850 | 861 | +0.7% | 33,400 | 108億6564万 | +1.89% | 11.7 | 0.94 |
| 02/23 | 861 | 861 | 849 | 855 | -0.93% | 54,800 | 107億8992万 | +1.3% | 11.61 | 0.94 |
| 02/22 | 865 | 865 | 861 | 863 | +0.23% | 21,800 | 108億9088万 | +2.37% | 11.72 | 0.95 |
| 02/21 | 860 | 866 | 860 | 861 | -0.23% | 15,700 | 108億6564万 | +2.38% | 11.7 | 0.94 |
| 02/20 | 870 | 870 | 860 | 863 | -0.35% | 25,200 | 108億9088万 | +2.86% | 11.72 | 0.95 |
| 02/17 | 860 | 868 | 858 | 866 | +0.81% | 39,100 | 109億2874万 | +3.34% | 11.76 | 0.95 |
| 02/16 | 857 | 860 | 855 | 859 | +0.7% | 31,100 | 108億4040万 | +2.75% | 11.67 | 0.94 |
| 02/15 | 858 | 858 | 848 | 853 | -0.23% | 33,800 | 107億6468万 | +2.16% | 11.59 | 0.93 |
| 02/14 | 852 | 858 | 850 | 855 | +0.59% | 15,200 | 107億8992万 | +2.64% | 11.61 | 0.94 |
| 02/13 | 850 | 855 | 850 | 850 | -0.23% | 21,600 | 107億2683万 | +2.29% | 11.55 | 0.93 |
| 02/10 | 853 | 856 | 846 | 852 | +0.71% | 27,800 | 107億5206万 | +2.77% | 11.57 | 0.93 |
| 02/09 | 848 | 850 | 841 | 846 | -0.35% | 8,100 | 106億7635万 | +2.3% | 11.49 | 0.93 |
| 02/08 | 843 | 849 | 841 | 849 | +0.95% | 8,400 | 107億1421万 | +3.03% | 11.53 | 0.93 |
| 02/07 | 845 | 845 | 838 | 841 | -0.59% | 14,200 | 106億1325万 | +2.31% | 11.42 | 0.92 |
| 02/06 | 851 | 859 | 838 | 846 | -0.35% | 57,900 | 106億7635万 | +3.17% | 11.49 | 0.93 |
| 02/03 | 833 | 850 | 833 | 849 | +2.04% | 73,000 | 107億1421万 | +3.92% | 11.53 | 0.93 |
| 02/02 | 831 | 833 | 826 | 832 | +1.22% | 66,400 | 104億9967万 | +2.21% | 11.3 | 0.91 |
| 02/01 | 829 | 829 | 820 | 822 | -0.84% | 53,100 | 103億7347万 | +1.23% | 11.17 | 0.9 |
| 01/31 | 828 | 832 | 820 | 829 | +0.12% | 37,300 | 104億6181万 | +2.22% | 11.26 | 0.91 |
| 01/30 | 828 | 831 | 827 | 828 | -0.24% | 19,800 | 104億4919万 | +2.35% | 11.25 | 0.91 |
| 01/27 | 830 | 830 | 825 | 830 | 0% | 21,000 | 104億7443万 | +2.85% | 11.27 | 0.91 |
| 01/26 | 830 | 832 | 827 | 830 | 0% | 35,900 | 104億7443万 | +3.11% | 11.27 | 0.91 |
| 01/25 | 827 | 830 | 823 | 830 | +0.24% | 31,600 | 104億7443万 | +3.36% | 11.27 | 0.91 |
| 01/24 | 830 | 830 | 823 | 828 | -0.24% | 19,600 | 104億4919万 | +3.37% | 11.25 | 0.91 |
| 01/23 | 827 | 832 | 823 | 830 | +0.48% | 43,900 | 104億7443万 | +3.75% | 11.27 | 0.91 |
| 01/20 | 826 | 826 | 820 | 826 | -0.12% | 19,500 | 104億2395万 | +3.51% | 11.22 | 0.91 |
| 01/19 | 824 | 827 | 823 | 827 | +0.49% | 33,900 | 104億3657万 | +3.89% | 11.23 | 0.91 |
| 01/18 | 812 | 824 | 811 | 823 | +0.37% | 29,800 | 103億8609万 | +3.52% | 11.18 | 0.9 |
| 01/17 | 821 | 828 | 814 | 820 | -0.97% | 51,800 | 103億4823万 | +3.4% | 11.14 | 0.9 |
| 01/16 | 821 | 828 | 817 | 828 | 0% | 63,100 | 104億4919万 | +4.55% | 11.25 | 0.91 |
| 01/13 | 830 | 833 | 819 | 828 | -0.24% | 107,300 | 104億4919万 | +4.94% | 11.25 | 0.91 |
| 01/12 | 830 | 859 | 824 | 830 | +3.62% | 300,600 | 104億7443万 | +5.46% | 11.27 | 0.91 |
| 01/11 | 802 | 803 | 801 | 801 | +0.25% | 28,900 | 101億845万 | +2.04% | 10.88 | 0.88 |
| 01/10 | 799 | 800 | 796 | 799 | 0% | 30,200 | 100億8322万 | +1.91% | 10.85 | 0.88 |
| 01/06 | 795 | 799 | 795 | 799 | +0.5% | 39,800 | 100億8322万 | +2.04% | 10.85 | 0.88 |
| 01/05 | 789 | 795 | 780 | 795 | +0.76% | 76,300 | 100億3274万 | +1.66% | 10.8 | 0.87 |
