PER
2016/12/30～2017/05/29
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 |
| 05/29 | 770 | 770 | 761 | 761 | -0.52% | 16,600 | 139億960万 | +1.2% | 10.42 | 2.29 |
| 05/26 | 773 | 774 | 765 | 765 | -1.16% | 12,800 | 139億8271万 | +1.86% | 10.47 | 2.3 |
| 05/25 | 760 | 781 | 760 | 774 | +0.78% | 22,100 | 141億4721万 | +3.2% | 10.6 | 2.33 |
| 05/24 | 783 | 785 | 764 | 768 | -1.54% | 56,800 | 140億3755万 | +2.81% | 10.52 | 2.31 |
| 05/23 | 775 | 781 | 772 | 780 | +1.17% | 40,500 | 142億5688万 | +4.84% | 10.68 | 2.35 |
| 05/22 | 765 | 776 | 764 | 771 | +0.92% | 25,900 | 140億9238万 | +4.19% | 10.56 | 2.32 |
| 05/19 | 752 | 764 | 751 | 764 | +2.14% | 21,000 | 139億6443万 | +3.52% | 10.46 | 2.3 |
| 05/18 | 743 | 749 | 740 | 748 | -0.27% | 31,400 | 136億7198万 | +1.63% | 10.24 | 2.25 |
| 05/17 | 765 | 766 | 746 | 750 | -1.96% | 44,200 | 137億854万 | +2.04% | 10.27 | 2.26 |
| 05/16 | 778 | 778 | 764 | 765 | -0.26% | 26,200 | 139億8271万 | +4.37% | 10.47 | 2.3 |
| 05/15 | 784 | 784 | 764 | 767 | -0.52% | 32,700 | 140億1927万 | +4.92% | 10.5 | 2.31 |
| 05/12 | 795 | 795 | 769 | 771 | -1.91% | 66,100 | 140億9238万 | +5.62% | 10.56 | 2.32 |
| 05/11 | 801 | 802 | 773 | 786 | -1.13% | 148,800 | 143億6655万 | +7.97% | 10.76 | 2.36 |
| 05/10 | 763 | 798 | 763 | 795 | +5.16% | 162,000 | 145億3105万 | +9.2% | 10.89 | 2.39 |
| 05/09 | 740 | 763 | 740 | 756 | +2.16% | 107,600 | 138億1821万 | +3.7% | 10.35 | 2.27 |
| 05/08 | 741 | 742 | 730 | 740 | +1.65% | 44,200 | 135億2576万 | +1.23% | 10.13 | 2.23 |
| 05/02 | 725 | 736 | 725 | 728 | 0% | 30,900 | 133億642万 | -0.82% | 9.97 | 2.19 |
| 05/01 | 730 | 732 | 722 | 728 | +0.97% | 36,100 | 133億642万 | -1.22% | 9.97 | 2.19 |
| 04/28 | 737 | 739 | 721 | 721 | -1.9% | 38,100 | 131億7848万 | -2.7% | 9.87 | 2.17 |
| 04/27 | 735 | 739 | 732 | 735 | +1.24% | 23,300 | 134億3437万 | -1.34% | 10.06 | 2.21 |
| 04/26 | 733 | 735 | 726 | 726 | 0% | 19,200 | 132億6987万 | -3.2% | 9.94 | 2.18 |
| 04/25 | 715 | 727 | 715 | 726 | +1.54% | 23,300 | 132億6987万 | -3.71% | 9.94 | 2.18 |
| 04/24 | 735 | 738 | 715 | 715 | -2.32% | 40,500 | 116億1021万 | -5.67% | 8.67 | 1.9 |
| 04/21 | 732 | 734 | 726 | 732 | 0% | 13,100 | 118億8625万 | -4.06% | 8.87 | 1.95 |
| 04/20 | 741 | 741 | 728 | 732 | -0.27% | 22,600 | 118億8625万 | -4.69% | 8.87 | 1.95 |
| 04/19 | 745 | 745 | 721 | 734 | -0.14% | 57,700 | 119億1873万 | -5.05% | 8.9 | 1.96 |
| 04/18 | 709 | 743 | 706 | 735 | +4.85% | 65,900 | 119億3497万 | -5.53% | 8.91 | 1.96 |
| 04/17 | 698 | 708 | 691 | 701 | +1.45% | 52,800 | 113億8288万 | -10.47% | 8.5 | 1.87 |
| 04/14 | 685 | 695 | 683 | 691 | +0.14% | 30,100 | 112億2049万 | -12.53% | 8.38 | 1.84 |
| 04/13 | 698 | 698 | 686 | 690 | -2.13% | 72,300 | 112億426万 | -13.43% | 8.37 | 1.84 |
| 04/12 | 715 | 715 | 701 | 705 | -1.95% | 44,600 | 114億4783万 | -12.31% | 8.55 | 1.88 |
| 04/11 | 723 | 724 | 714 | 719 | -1.1% | 15,500 | 116億7516万 | -11.34% | 8.72 | 1.92 |
| 04/10 | 708 | 730 | 708 | 727 | +3.27% | 33,200 | 118億506万 | -11.02% | 8.81 | 1.94 |
| 04/07 | 712 | 729 | 699 | 704 | -1.26% | 71,400 | 114億3159万 | -14.36% | 8.53 | 1.88 |
| 04/06 | 741 | 741 | 702 | 713 | -3.78% | 78,600 | 115億7773万 | -13.89% | 8.64 | 1.9 |
| 04/05 | 739 | 760 | 736 | 741 | +1.23% | 59,700 | 120億3240万 | -11.15% | 8.98 | 1.97 |
| 04/04 | 778 | 780 | 719 | 732 | -6.51% | 147,900 | 118億8625万 | -12.65% | 8.87 | 1.95 |
| 04/03 | 803 | 804 | 780 | 783 | -2.73% | 135,400 | 127億1440万 | -7.12% | 9.49 | 2.09 |
| 03/31 | 804 | 813 | 804 | 805 | +0.25% | 39,000 | 147億1383万 | -4.85% | 11.02 | 2.42 |
| 03/30 | 816 | 816 | 801 | 803 | -1.71% | 67,200 | 146億7728万 | -5.31% | 11 | 2.42 |
| 03/29 | 815 | 825 | 815 | 817 | -0.37% | 40,900 | 149億3317万 | -3.88% | 11.19 | 2.46 |
| 03/28 | 827 | 832 | 815 | 820 | +0.49% | 46,400 | 149億8800万 | -3.64% | 11.23 | 2.47 |
| 03/27 | 831 | 832 | 813 | 816 | -2.04% | 82,400 | 149億1489万 | -4.34% | 11.17 | 2.45 |
| 03/24 | 836 | 840 | 830 | 833 | -0.83% | 38,500 | 152億2562万 | -2.57% | 11.41 | 2.51 |
| 03/23 | 827 | 840 | 827 | 840 | +1.82% | 23,900 | 153億5357万 | -1.87% | 11.5 | 2.53 |
| 03/22 | 836 | 838 | 825 | 825 | -2.02% | 77,700 | 150億7939万 | -3.62% | 11.3 | 2.48 |
| 03/21 | 845 | 849 | 840 | 842 | -0.36% | 43,200 | 153億9012万 | -1.75% | 11.53 | 2.53 |
| 03/17 | 848 | 849 | 845 | 845 | -0.59% | 46,100 | 154億4496万 | -1.52% | 11.57 | 2.54 |
| 03/16 | 850 | 853 | 850 | 850 | -0.23% | 31,900 | 155億3635万 | -1.05% | 11.64 | 2.56 |
| 03/15 | 856 | 858 | 852 | 852 | -0.93% | 50,700 | 155億7290万 | -0.93% | 11.67 | 2.56 |
| 03/14 | 858 | 869 | 858 | 860 | 0% | 47,800 | 157億1913万 | 0% | 11.78 | 2.59 |
| 03/13 | 867 | 874 | 860 | 860 | -1.6% | 70,900 | 157億1913万 | +0.12% | 11.78 | 2.59 |
| 03/10 | 874 | 876 | 867 | 874 | +0.69% | 57,700 | 159億7502万 | +1.86% | 11.97 | 2.63 |
| 03/09 | 871 | 880 | 865 | 868 | -0.23% | 59,000 | 158億6535万 | +1.28% | 11.89 | 2.61 |
| 03/08 | 880 | 883 | 867 | 870 | -1.14% | 78,200 | 159億191万 | +1.64% | 11.91 | 2.62 |
| 03/07 | 861 | 883 | 861 | 880 | +2.33% | 138,800 | 160億8469万 | +2.8% | 12.05 | 2.65 |
| 03/06 | 856 | 863 | 855 | 860 | +0.47% | 46,100 | 157億1913万 | +0.23% | 11.78 | 2.59 |
| 03/03 | 857 | 863 | 851 | 856 | +0.12% | 63,000 | 156億4601万 | -0.93% | 11.72 | 2.58 |
| 03/02 | 859 | 859 | 851 | 855 | -0.23% | 57,700 | 156億2774万 | -1.72% | 11.71 | 2.57 |
| 03/01 | 849 | 859 | 845 | 857 | +0.94% | 53,000 | 156億6429万 | -2.17% | 11.73 | 2.58 |
| 02/28 | 850 | 855 | 847 | 849 | -0.35% | 61,800 | 155億1807万 | -3.85% | 11.63 | 2.55 |
| 02/27 | 859 | 859 | 848 | 852 | -0.47% | 37,500 | 155億7290万 | -4.16% | 11.67 | 2.56 |
| 02/24 | 852 | 865 | 848 | 856 | +0.47% | 65,700 | 156億4601万 | -4.46% | 11.72 | 2.58 |
| 02/23 | 854 | 855 | 850 | 852 | -0.23% | 44,200 | 155億7290万 | -5.54% | 11.67 | 2.56 |
| 02/22 | 858 | 862 | 850 | 854 | -0.35% | 44,100 | 156億946万 | -6.15% | 11.69 | 2.57 |
| 02/21 | 856 | 866 | 853 | 857 | 0% | 38,600 | 156億6429万 | -6.64% | 11.73 | 2.58 |
| 02/20 | 859 | 863 | 853 | 857 | -0.23% | 30,100 | 156億6429万 | -7.35% | 11.73 | 2.58 |
| 02/17 | 855 | 862 | 855 | 859 | -0.23% | 26,500 | 157億85万 | -8.03% | 11.76 | 2.58 |
| 02/16 | 848 | 868 | 847 | 861 | +1.29% | 70,500 | 157億3740万 | -8.31% | 11.79 | 2.59 |
| 02/15 | 867 | 894 | 841 | 850 | -0.7% | 259,300 | 155億3635万 | -10.05% | 11.64 | 2.56 |
| 02/14 | 870 | 870 | 855 | 856 | -0.47% | 55,100 | 156億4601万 | -10.08% | 11.72 | 2.58 |
| 02/13 | 865 | 866 | 850 | 860 | -0.81% | 107,800 | 157億1913万 | -10.32% | 11.78 | 2.59 |
| 02/10 | 880 | 884 | 865 | 867 | -0.34% | 89,800 | 158億4707万 | -10.16% | 11.87 | 2.61 |
| 02/09 | 867 | 879 | 863 | 870 | +0.93% | 104,100 | 159億191万 | -10.4% | 11.91 | 2.62 |
| 02/08 | 842 | 866 | 842 | 862 | +2.38% | 85,200 | 157億5568万 | -11.68% | 11.8 | 2.59 |
| 02/07 | 841 | 851 | 833 | 842 | +1.2% | 87,300 | 153億9012万 | -14.08% | 11.53 | 2.53 |
| 02/06 | 842 | 882 | 832 | 832 | 0% | 267,900 | 152億734万 | -15.45% | 11.39 | 2.5 |
| 02/03 | 843 | 854 | 830 | 832 | -1.65% | 204,100 | 152億734万 | -15.96% | 11.39 | 2.5 |
| 02/02 | 871 | 871 | 846 | 846 | -4.08% | 300,600 | 154億6323万 | -14.89% | 11.58 | 2.55 |
| 02/01 | 922 | 922 | 853 | 882 | -3.92% | 373,000 | 161億2124万 | -11.62% | 12.08 | 2.65 |
| 01/31 | 910 | 950 | 882 | 918 | -9.11% | 322,900 | 167億7925万 | -8.2% | 12.57 | 2.76 |
| 01/30 | 1,004 | 1,033 | 998 | 1,010 | -0.1% | 39,700 | 184億6084万 | +0.9% | 13.83 | 3.04 |
| 01/27 | 1,014 | 1,019 | 1,007 | 1,011 | -0.79% | 32,500 | 184億7911万 | +1.2% | 13.84 | 3.04 |
| 01/26 | 1,030 | 1,037 | 1,011 | 1,019 | -0.78% | 55,400 | 186億2534万 | +2.1% | 13.95 | 3.07 |
| 01/25 | 996 | 1,029 | 996 | 1,027 | +3.11% | 59,400 | 187億7156万 | +3.32% | 14.06 | 3.09 |
| 01/24 | 1,005 | 1,020 | 976 | 996 | -2.73% | 85,100 | 159億6394万 | +0.5% | 11.91 | 2.62 |
| 01/23 | 1,041 | 1,041 | 1,015 | 1,024 | +0.79% | 38,400 | 164億1273万 | +3.33% | 12.25 | 2.69 |
| 01/20 | 1,038 | 1,049 | 1,007 | 1,016 | -3.33% | 65,200 | 162億8450万 | +2.83% | 12.15 | 2.67 |
| 01/19 | 1,043 | 1,070 | 1,028 | 1,051 | +1.55% | 58,000 | 168億4549万 | +6.48% | 12.57 | 2.76 |
| 01/18 | 1,021 | 1,043 | 1,020 | 1,035 | -0.19% | 37,600 | 165億8904万 | +5.08% | 12.38 | 2.72 |
| 01/17 | 1,060 | 1,073 | 1,037 | 1,037 | -3.62% | 86,100 | 166億2109万 | +5.49% | 12.4 | 2.73 |
| 01/16 | 1,029 | 1,096 | 1,015 | 1,076 | +6.85% | 230,300 | 172億4619万 | +9.8% | 12.87 | 2.83 |
| 01/13 | 991 | 1,007 | 991 | 1,007 | +1.1% | 24,800 | 161億4025万 | +3.49% | 12.05 | 2.65 |
| 01/12 | 1,014 | 1,019 | 989 | 996 | -2.45% | 58,400 | 159億6394万 | +2.79% | 11.91 | 2.62 |
| 01/11 | 1,032 | 1,032 | 1,010 | 1,021 | -0.97% | 58,700 | 163億6464万 | +5.8% | 12.21 | 2.68 |
| 01/10 | 1,030 | 1,031 | 1,001 | 1,031 | +0.49% | 85,900 | 165億2492万 | +7.28% | 12.33 | 2.71 |
| 01/06 | 1,010 | 1,027 | 999 | 1,026 | +1.58% | 80,000 | 164億4478万 | +7.21% | 12.27 | 2.7 |
| 01/05 | 990 | 1,016 | 985 | 1,010 | +2.02% | 124,000 | 161億8834万 | +6.09% | 12.08 | 2.65 |
| 01/04 | 961 | 990 | 961 | 990 | +3.02% | 59,800 | 158億6777万 | +4.32% | 11.84 | 2.6 |
| 2016 |
| 12/30 | 967 | 975 | 952 | 961 | +0.95% | 61,400 | 156億477万 | +1.59% | 11.65 | 2.56 |
