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 |
---|
2017 |
03/31 | 976 | 981 | 963 | 966 | -0.72% | 937,000 | 3179億2992万 | -4.92% | 19.06 | 1.44 |
03/30 | 982 | 987 | 971 | 973 | -1.92% | 515,100 | 3202億3376万 | -4.51% | 19.2 | 1.45 |
03/29 | 996 | 998 | 987 | 992 | -0.9% | 683,400 | 3264億8704万 | -2.94% | 19.57 | 1.48 |
03/28 | 997 | 1,002 | 995 | 1,001 | +0.91% | 548,000 | 3294億4912万 | -2.25% | 19.75 | 1.5 |
03/27 | 994 | 1,000 | 989 | 992 | -1.29% | 939,800 | 3264億8704万 | -3.31% | 19.57 | 1.48 |
03/24 | 986 | 1,007 | 980 | 1,005 | +2.13% | 1,087,000 | 3307億6560万 | -2.24% | 19.83 | 1.5 |
03/23 | 967 | 985 | 960 | 984 | +0.82% | 985,000 | 3238億5408万 | -4.47% | 19.41 | 1.47 |
03/22 | 997 | 999 | 975 | 976 | -3.46% | 1,248,900 | 3212億2112万 | -5.52% | 19.26 | 1.46 |
03/21 | 1,015 | 1,017 | 1,007 | 1,011 | -1.17% | 674,400 | 3327億4032万 | -2.32% | 19.95 | 1.51 |
03/17 | 1,020 | 1,027 | 1,020 | 1,023 | -0.2% | 589,300 | 3366億8976万 | -1.25% | 20.18 | 1.53 |
03/16 | 1,019 | 1,027 | 1,018 | 1,025 | -0.19% | 506,000 | 3373億4800万 | -1.16% | 20.22 | 1.53 |
03/15 | 1,017 | 1,028 | 1,012 | 1,027 | -0.68% | 631,100 | 3380億624万 | -1.06% | 20.26 | 1.53 |
03/14 | 1,050 | 1,050 | 1,032 | 1,034 | -1.43% | 748,600 | 3403億1008万 | -0.39% | 20.4 | 1.54 |
03/13 | 1,036 | 1,052 | 1,031 | 1,049 | +2.04% | 928,400 | 3452億4688万 | +1.16% | 20.7 | 1.57 |
03/10 | 1,026 | 1,037 | 1,019 | 1,028 | +0.29% | 749,300 | 3383億3536万 | -0.68% | 20.28 | 1.54 |
03/09 | 1,023 | 1,028 | 1,011 | 1,025 | +0.59% | 432,200 | 3373億4800万 | -0.77% | 20.22 | 1.53 |
03/08 | 1,010 | 1,021 | 1,007 | 1,019 | +0.89% | 498,900 | 3353億7328万 | -1.07% | 20.1 | 1.52 |
03/07 | 1,018 | 1,024 | 1,006 | 1,010 | -1.08% | 891,000 | 3324億1120万 | -1.85% | 19.93 | 1.51 |
03/06 | 1,024 | 1,026 | 1,013 | 1,021 | -1.26% | 516,700 | 3360億3152万 | -0.68% | 20.14 | 1.53 |
03/03 | 1,049 | 1,050 | 1,030 | 1,034 | -1.8% | 565,000 | 3403億1008万 | +0.58% | 20.4 | 1.54 |
03/02 | 1,055 | 1,059 | 1,052 | 1,053 | +1.35% | 620,800 | 3465億6336万 | +2.63% | 20.77 | 1.57 |
03/01 | 1,035 | 1,048 | 1,032 | 1,039 | +0.58% | 595,200 | 3419億5568万 | +1.46% | 20.5 | 1.55 |
02/28 | 1,040 | 1,045 | 1,032 | 1,033 | +0.39% | 641,300 | 3399億8096万 | +0.98% | 20.38 | 1.54 |
02/27 | 1,037 | 1,043 | 1,025 | 1,029 | -1.25% | 524,200 | 3386億6448万 | +0.68% | 20.3 | 1.54 |
02/24 | 1,041 | 1,051 | 1,040 | 1,042 | -0.38% | 418,700 | 3429億4304万 | +2.16% | 20.56 | 1.56 |
02/23 | 1,046 | 1,050 | 1,038 | 1,046 | -0.38% | 301,800 | 3442億5952万 | +2.65% | 20.64 | 1.56 |
02/22 | 1,059 | 1,064 | 1,043 | 1,050 | -0.28% | 456,900 | 3455億7600万 | +3.14% | 20.72 | 1.57 |
02/21 | 1,051 | 1,054 | 1,045 | 1,053 | 0% | 369,300 | 3465億6336万 | +3.64% | 20.77 | 1.57 |
02/20 | 1,041 | 1,054 | 1,036 | 1,053 | +1.25% | 631,000 | 3465億6336万 | +3.85% | 20.77 | 1.57 |
02/17 | 1,041 | 1,045 | 1,035 | 1,040 | -0.76% | 405,800 | 3422億8480万 | +2.67% | 20.52 | 1.55 |
02/16 | 1,047 | 1,050 | 1,041 | 1,048 | +0.1% | 411,200 | 3449億1776万 | +3.46% | 20.68 | 1.57 |
02/15 | 1,043 | 1,049 | 1,040 | 1,047 | +1.16% | 356,100 | 3445億8864万 | +3.36% | 20.66 | 1.56 |
02/14 | 1,050 | 1,051 | 1,033 | 1,035 | -1.05% | 527,700 | 3406億3920万 | +2.17% | 20.42 | 1.55 |
02/13 | 1,049 | 1,052 | 1,040 | 1,046 | -0.1% | 429,300 | 3442億5952万 | +3.05% | 20.64 | 1.56 |
02/10 | 1,040 | 1,050 | 1,035 | 1,047 | +1.65% | 697,800 | 3445億8864万 | +3.05% | 20.66 | 1.56 |
02/09 | 1,029 | 1,036 | 1,027 | 1,030 | +0.19% | 647,900 | 3389億9360万 | +1.28% | 20.32 | 1.54 |
02/08 | 1,017 | 1,036 | 1,013 | 1,028 | +0.98% | 921,700 | 3383億3536万 | +0.98% | 20.28 | 1.54 |
02/07 | 999 | 1,022 | 997 | 1,018 | +2.21% | 1,147,100 | 3350億4416万 | 0% | 20.08 | 1.52 |
02/06 | 985 | 999 | 980 | 996 | +2.26% | 1,064,200 | 3278億352万 | -2.26% | 19.65 | 1.49 |
02/03 | 977 | 993 | 965 | 974 | +1.25% | 1,398,300 | 3205億6288万 | -4.6% | 19.22 | 1.46 |
02/02 | 983 | 984 | 958 | 962 | -2.73% | 932,000 | 3166億1344万 | -6.15% | 18.98 | 1.44 |
02/01 | 992 | 993 | 985 | 989 | -0.5% | 769,500 | 3254億9968万 | -3.89% | 19.51 | 1.48 |
01/31 | 990 | 1,003 | 987 | 994 | -0.8% | 650,500 | 3271億4528万 | -3.78% | 19.61 | 1.49 |
01/30 | 1,002 | 1,004 | 997 | 1,002 | -0.5% | 472,300 | 3297億7824万 | -3.28% | 19.77 | 1.5 |
01/27 | 1,009 | 1,014 | 1,003 | 1,007 | +0.5% | 519,500 | 3314億2384万 | -3.17% | 19.87 | 1.5 |
01/26 | 1,000 | 1,005 | 997 | 1,002 | +0.1% | 723,600 | 3297億7824万 | -4.02% | 19.77 | 1.5 |
01/25 | 1,017 | 1,023 | 998 | 1,001 | +0.1% | 466,600 | 3294億4912万 | -4.39% | 19.75 | 1.5 |
01/24 | 1,003 | 1,012 | 1,000 | 1,000 | -0.1% | 679,900 | 3291億2000万 | -4.67% | 19.73 | 1.49 |
01/23 | 1,020 | 1,027 | 1,000 | 1,001 | -1.09% | 769,600 | 3294億4912万 | -4.85% | 19.75 | 1.5 |
01/20 | 1,018 | 1,018 | 1,006 | 1,012 | +0.5% | 635,600 | 3330億6944万 | -3.98% | 19.97 | 1.51 |
01/19 | 1,009 | 1,016 | 1,006 | 1,007 | +0.3% | 872,000 | 3314億2384万 | -4.55% | 19.87 | 1.5 |
01/18 | 1,000 | 1,004 | 988 | 1,004 | +0.1% | 1,097,000 | 3304億3648万 | -4.92% | 19.81 | 1.5 |
01/17 | 1,027 | 1,027 | 1,000 | 1,003 | -2.53% | 964,800 | 3301億736万 | -5.11% | 19.79 | 1.5 |
01/16 | 1,046 | 1,046 | 1,022 | 1,029 | -1.63% | 490,400 | 3386億6448万 | -2.65% | 20.3 | 1.54 |
01/13 | 1,034 | 1,047 | 1,028 | 1,046 | +0.38% | 434,500 | 3442億5952万 | -0.95% | 20.64 | 1.56 |
01/12 | 1,057 | 1,057 | 1,037 | 1,042 | -1.61% | 706,100 | 3429億4304万 | -1.14% | 20.56 | 1.56 |
01/11 | 1,066 | 1,070 | 1,056 | 1,059 | -0.56% | 462,400 | 3485億3808万 | +0.67% | 20.89 | 1.58 |
01/10 | 1,074 | 1,079 | 1,065 | 1,065 | -0.84% | 593,700 | 3505億1280万 | +1.43% | 21.01 | 1.59 |
01/06 | 1,058 | 1,077 | 1,058 | 1,074 | +0.37% | 572,300 | 3534億7488万 | +2.68% | 21.19 | 1.6 |
01/05 | 1,075 | 1,081 | 1,062 | 1,070 | +0.19% | 648,500 | 3521億5840万 | +2.59% | 21.11 | 1.6 |
01/04 | 1,041 | 1,072 | 1,041 | 1,068 | +3.79% | 1,280,400 | 3515億16万 | +2.69% | 21.07 | 1.6 |
2016 |
12/30 | 1,029 | 1,033 | 1,020 | 1,029 | -0.96% | 988,100 | 3386億6448万 | -0.68% | 20.3 | 1.54 |
12/29 | 1,047 | 1,047 | 1,027 | 1,039 | -0.86% | 971,400 | 3419億5568万 | +0.39% | 20.5 | 1.55 |
12/28 | 1,049 | 1,059 | 1,044 | 1,048 | -1.5% | 1,111,800 | 3449億1776万 | +1.65% | 20.68 | 1.57 |
12/27 | 1,060 | 1,070 | 1,055 | 1,064 | -0.75% | 922,500 | 3501億8368万 | +3.6% | 20.99 | 1.59 |
12/26 | 1,069 | 1,074 | 1,059 | 1,072 | -0.74% | 844,600 | 3528億1664万 | +4.89% | 21.15 | 1.6 |
12/22 | 1,080 | 1,084 | 1,073 | 1,080 | -0.46% | 650,600 | 3554億4960万 | +6.3% | 21.31 | 1.61 |
12/21 | 1,097 | 1,102 | 1,085 | 1,085 | -1.09% | 600,500 | 3570億9520万 | +7.53% | 21.41 | 1.62 |
12/20 | 1,100 | 1,100 | 1,089 | 1,097 | +0.37% | 947,500 | 3610億4464万 | +9.48% | 21.64 | 1.64 |
12/19 | 1,097 | 1,107 | 1,087 | 1,093 | +0.83% | 1,264,200 | 3597億2816万 | +9.74% | 21.56 | 1.63 |
12/16 | 1,082 | 1,090 | 1,079 | 1,084 | +2.17% | 1,333,500 | 3567億6608万 | +9.61% | 21.39 | 1.62 |
12/15 | 1,067 | 1,077 | 1,057 | 1,061 | +0.19% | 1,298,000 | 3491億9632万 | +7.93% | 20.93 | 1.59 |
12/14 | 1,069 | 1,079 | 1,058 | 1,059 | -0.47% | 1,553,600 | 3485億3808万 | +8.5% | 20.89 | 1.58 |
12/13 | 1,057 | 1,076 | 1,051 | 1,064 | +2.8% | 2,004,300 | 3501億8368万 | +9.47% | 20.99 | 1.59 |
12/12 | 1,032 | 1,050 | 1,022 | 1,035 | -0.19% | 1,187,000 | 3406億3920万 | +6.92% | 20.42 | 1.55 |
12/09 | 1,026 | 1,044 | 1,024 | 1,037 | +2.07% | 1,785,700 | 3412億9744万 | +7.46% | 20.46 | 1.55 |
12/08 | 1,020 | 1,026 | 1,001 | 1,016 | -0.2% | 1,136,900 | 3343億8592万 | +5.61% | 20.04 | 1.52 |
12/07 | 996 | 1,018 | 995 | 1,018 | +2.31% | 1,066,800 | 3350億4416万 | +6.04% | 20.08 | 1.52 |
12/06 | 988 | 997 | 984 | 995 | +1.12% | 828,900 | 3274億7440万 | +3.86% | 19.63 | 1.49 |
12/05 | 996 | 999 | 973 | 984 | -1.6% | 1,310,900 | 3238億5408万 | +2.82% | 19.41 | 1.47 |
12/02 | 995 | 1,002 | 992 | 1,000 | -0.3% | 1,633,300 | 3291億2000万 | +4.49% | 19.73 | 1.49 |
12/01 | 1,000 | 1,012 | 986 | 1,003 | +1.72% | 2,509,200 | 3301億736万 | +4.92% | 19.79 | 1.5 |
11/30 | 983 | 1,005 | 981 | 986 | -0.4% | 10,551,000 | 3245億1232万 | +3.35% | 19.45 | 1.47 |
11/29 | 988 | 1,015 | 985 | 990 | -0.1% | 1,686,300 | 3258億2880万 | +3.88% | 19.53 | 1.48 |
11/28 | 981 | 994 | 973 | 991 | +1.02% | 1,142,500 | 3261億5792万 | +4.21% | 19.55 | 1.48 |
11/25 | 996 | 1,003 | 976 | 981 | -0.1% | 1,524,900 | 3228億6672万 | +3.48% | 19.35 | 1.47 |
11/24 | 959 | 986 | 957 | 982 | +4.69% | 2,441,700 | 3231億9584万 | +3.92% | 19.37 | 1.47 |
11/22 | 947 | 955 | 932 | 938 | -2.09% | 1,822,300 | 3087億1456万 | -0.42% | 18.51 | 1.4 |
11/21 | 942 | 963 | 941 | 958 | +2.24% | 1,390,300 | 3152億9696万 | +1.91% | 18.9 | 1.43 |
11/18 | 931 | 946 | 931 | 937 | +1.3% | 1,643,000 | 3083億8544万 | 0% | 18.49 | 1.4 |
11/17 | 911 | 929 | 906 | 925 | +1.09% | 1,364,900 | 3044億3600万 | -1.07% | 18.25 | 1.38 |
11/16 | 913 | 917 | 905 | 915 | +0.77% | 1,267,600 | 3011億4480万 | -2.14% | 18.05 | 1.37 |
11/15 | 916 | 929 | 883 | 908 | -2.47% | 3,692,000 | 2988億4096万 | -2.89% | 17.91 | 1.36 |
11/14 | 944 | 945 | 930 | 931 | 0% | 967,200 | 3064億1072万 | -0.53% | 18.37 | 1.39 |
11/11 | 939 | 953 | 928 | 931 | +0.32% | 1,188,900 | 3064億1072万 | -0.53% | 18.37 | 1.39 |
11/10 | 923 | 929 | 908 | 928 | +3.23% | 2,004,000 | 3054億2336万 | -0.85% | 18.31 | 1.39 |
11/09 | 941 | 945 | 871 | 899 | -5.67% | 2,201,000 | 2958億7888万 | -4.16% | 17.74 | 1.34 |
11/08 | 957 | 961 | 950 | 953 | -0.42% | 550,200 | 3136億5136万 | +1.38% | 18.8 | 1.42 |
11/07 | 954 | 961 | 943 | 957 | +0.53% | 651,700 | 3149億6784万 | +1.7% | 18.88 | 1.43 |
11/04 | 963 | 966 | 945 | 952 | -1.14% | 833,800 | 3133億2224万 | +1.17% | 18.78 | 1.42 |