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 | 1,870 | 1,876 | 1,837 | 1,837 | -0.97% | 1,009,700 | 6284億8329万 | -3.82% | 12.12 | 1.62 |
03/30 | 1,891 | 1,897 | 1,854 | 1,855 | -2.52% | 900,100 | 6346億4154万 | -3.13% | 12.24 | 1.64 |
03/29 | 1,896 | 1,905 | 1,891 | 1,903 | -0.16% | 764,100 | 6510億6353万 | -0.83% | 12.55 | 1.68 |
03/28 | 1,897 | 1,909 | 1,892 | 1,906 | +0.95% | 2,140,000 | 6520億8990万 | -0.83% | 12.57 | 1.68 |
03/27 | 1,902 | 1,912 | 1,879 | 1,888 | -1.46% | 983,500 | 6459億3166万 | -1.87% | 12.46 | 1.67 |
03/24 | 1,892 | 1,919 | 1,884 | 1,916 | +1.64% | 900,500 | 6555億1115万 | -0.52% | 12.64 | 1.69 |
03/23 | 1,873 | 1,888 | 1,866 | 1,885 | +0.69% | 789,000 | 6449億528万 | -2.18% | 12.44 | 1.66 |
03/22 | 1,898 | 1,898 | 1,869 | 1,872 | -2.19% | 1,199,500 | 6404億5766万 | -2.95% | 12.35 | 1.65 |
03/21 | 1,920 | 1,934 | 1,913 | 1,914 | +0.53% | 1,466,800 | 6548億2690万 | -0.83% | 12.63 | 1.69 |
03/17 | 1,906 | 1,927 | 1,902 | 1,904 | -0.42% | 1,572,800 | 6514億565万 | -1.4% | 12.56 | 1.68 |
03/16 | 1,910 | 1,922 | 1,903 | 1,912 | -0.21% | 1,584,200 | 6541億4265万 | -1.09% | 12.61 | 1.69 |
03/15 | 1,908 | 1,927 | 1,907 | 1,916 | +0.42% | 1,140,100 | 6555億1115万 | -0.73% | 12.64 | 1.69 |
03/14 | 1,902 | 1,918 | 1,902 | 1,908 | +0.37% | 1,172,900 | 6527億7415万 | -0.93% | 12.59 | 1.68 |
03/13 | 1,888 | 1,916 | 1,888 | 1,901 | +0.69% | 1,172,300 | 6503億7928万 | -1.09% | 12.54 | 1.68 |
03/10 | 1,887 | 1,909 | 1,874 | 1,888 | +0.43% | 1,863,500 | 6459億3166万 | -1.67% | 12.46 | 1.67 |
03/09 | 1,921 | 1,933 | 1,879 | 1,880 | -1.73% | 1,525,600 | 6431億9466万 | -2.03% | 12.4 | 1.66 |
03/08 | 1,931 | 1,951 | 1,908 | 1,913 | -1.54% | 1,384,700 | 6544億8478万 | -0.31% | 12.62 | 1.69 |
03/07 | 1,943 | 1,954 | 1,939 | 1,943 | 0% | 901,200 | 6647億4852万 | +1.3% | 12.82 | 1.72 |
03/06 | 1,968 | 1,976 | 1,939 | 1,943 | -1.27% | 826,400 | 6647億4852万 | +1.41% | 12.82 | 1.72 |
03/03 | 1,952 | 1,980 | 1,945 | 1,968 | +0.82% | 1,315,500 | 6733億164万 | +2.77% | 12.98 | 1.74 |
03/02 | 1,973 | 1,982 | 1,951 | 1,952 | -0.05% | 1,007,400 | 6678億2764万 | +1.93% | 12.88 | 1.72 |
03/01 | 1,936 | 1,960 | 1,931 | 1,953 | +1.56% | 1,063,000 | 6681億6977万 | +2.09% | 12.88 | 1.72 |
02/28 | 1,937 | 1,967 | 1,923 | 1,923 | -0.26% | 1,147,100 | 6579億602万 | +0.58% | 12.69 | 1.7 |
02/27 | 1,943 | 1,950 | 1,921 | 1,928 | -1.33% | 986,300 | 6596億1665万 | +0.84% | 12.72 | 1.7 |
02/24 | 1,946 | 1,973 | 1,946 | 1,954 | -0.2% | 986,800 | 6685億1189万 | +2.2% | 12.89 | 1.73 |
02/23 | 1,958 | 1,966 | 1,946 | 1,958 | 0% | 750,700 | 6698億8039万 | +2.35% | 12.92 | 1.73 |
02/22 | 1,963 | 1,972 | 1,950 | 1,958 | -0.2% | 975,200 | 6698億8039万 | +2.3% | 12.92 | 1.73 |
02/21 | 1,955 | 1,969 | 1,943 | 1,962 | -0.15% | 960,500 | 6712億4889万 | +2.45% | 12.94 | 1.73 |
02/20 | 1,923 | 1,969 | 1,923 | 1,965 | +1.76% | 989,300 | 6722億7527万 | +2.61% | 12.96 | 1.74 |
02/17 | 1,935 | 1,942 | 1,919 | 1,931 | -0.36% | 830,700 | 6606億4302万 | +0.78% | 12.74 | 1.71 |
02/16 | 1,933 | 1,962 | 1,931 | 1,938 | +0.26% | 1,056,500 | 6630億3790万 | +1.04% | 12.78 | 1.71 |
02/15 | 1,937 | 1,946 | 1,924 | 1,933 | +1.15% | 792,400 | 6613億2727万 | +0.47% | 12.75 | 1.71 |
02/14 | 1,943 | 1,955 | 1,911 | 1,911 | -1.19% | 1,033,700 | 6538億53万 | -0.98% | 12.61 | 1.69 |
02/13 | 1,980 | 1,986 | 1,930 | 1,934 | -0.97% | 2,071,800 | 6616億6940万 | -0.15% | 12.76 | 1.71 |
02/10 | 1,951 | 1,974 | 1,929 | 1,953 | +6.66% | 3,189,500 | 6681億6977万 | +0.36% | 12.88 | 1.72 |
02/09 | 1,820 | 1,844 | 1,815 | 1,831 | +0.88% | 1,222,700 | 6264億3054万 | -6.29% | 12.08 | 1.62 |
02/08 | 1,820 | 1,822 | 1,808 | 1,815 | -0.33% | 1,380,100 | 6209億5654万 | -7.68% | 11.97 | 1.6 |
02/07 | 1,824 | 1,836 | 1,816 | 1,821 | -0.82% | 1,186,500 | 6230億929万 | -7.89% | 12.01 | 1.61 |
02/06 | 1,876 | 1,881 | 1,826 | 1,836 | -2.08% | 1,483,300 | 6281億4116万 | -7.65% | 12.11 | 1.62 |
02/03 | 1,872 | 1,886 | 1,856 | 1,875 | +0.21% | 919,600 | 6414億8403万 | -6.25% | 12.37 | 1.66 |
02/02 | 1,888 | 1,892 | 1,869 | 1,871 | -0.69% | 1,301,200 | 6401億1553万 | -6.96% | 12.34 | 1.65 |
02/01 | 1,900 | 1,907 | 1,881 | 1,884 | -1.1% | 1,624,400 | 6445億6316万 | -6.82% | 12.43 | 1.66 |
01/31 | 1,906 | 1,920 | 1,902 | 1,905 | -1.04% | 669,000 | 6517億4778万 | -6.2% | 12.57 | 1.68 |
01/30 | 1,934 | 1,937 | 1,908 | 1,925 | -1.33% | 1,241,000 | 6585億9027万 | -5.64% | 12.7 | 1.7 |
01/27 | 1,924 | 1,958 | 1,916 | 1,951 | +1.93% | 1,365,600 | 6674億8552万 | -4.83% | 12.87 | 1.72 |
01/26 | 1,928 | 1,928 | 1,898 | 1,914 | +0.1% | 2,065,200 | 6548億2690万 | -7.04% | 12.63 | 1.69 |
01/25 | 1,950 | 1,954 | 1,906 | 1,912 | -0.57% | 1,346,200 | 6541億4265万 | -7.59% | 12.61 | 1.69 |
01/24 | 1,919 | 1,930 | 1,905 | 1,923 | -0.77% | 1,397,800 | 6579億602万 | -7.37% | 12.69 | 1.7 |
01/23 | 1,972 | 1,976 | 1,936 | 1,938 | -2.52% | 1,358,000 | 6630億3790万 | -6.92% | 12.78 | 1.71 |
01/20 | 1,980 | 1,992 | 1,973 | 1,988 | +0.35% | 897,900 | 6801億4414万 | -4.79% | 13.11 | 1.76 |
01/19 | 1,990 | 1,998 | 1,963 | 1,981 | +0.76% | 1,112,400 | 6777億4926万 | -5.31% | 13.07 | 1.75 |
01/18 | 1,970 | 1,980 | 1,947 | 1,966 | -0.1% | 1,204,700 | 6726億1739万 | -6.16% | 12.97 | 1.74 |
01/17 | 1,996 | 2,010 | 1,966 | 1,968 | -1.16% | 1,797,500 | 6733億164万 | -6.15% | 12.98 | 1.74 |
01/16 | 1,989 | 2,020 | 1,987 | 1,991 | +0.1% | 2,340,400 | 6811億7051万 | -5.05% | 13.13 | 1.76 |
01/13 | 1,950 | 2,014 | 1,938 | 1,989 | -4.19% | 7,395,900 | 6804億8626万 | -5.2% | 13.12 | 1.76 |
01/12 | 2,085 | 2,090 | 2,062 | 2,076 | -0.38% | 1,616,900 | 7102億5112万 | -1.05% | 13.7 | 1.83 |
01/11 | 2,078 | 2,103 | 2,075 | 2,084 | -0.95% | 885,800 | 7129億8812万 | -0.57% | 13.75 | 1.84 |
01/10 | 2,140 | 2,145 | 2,104 | 2,104 | -1.91% | 889,700 | 7198億3062万 | +0.43% | 13.88 | 1.86 |
01/06 | 2,129 | 2,150 | 2,123 | 2,145 | 0% | 669,800 | 7338億5773万 | +2.53% | 14.15 | 1.89 |
01/05 | 2,126 | 2,152 | 2,124 | 2,145 | +0.66% | 515,000 | 7338億5773万 | +2.68% | 14.15 | 1.89 |
01/04 | 2,094 | 2,134 | 2,079 | 2,131 | +1.67% | 717,500 | 7290億6799万 | +2.21% | 14.06 | 1.88 |
2016 |
12/30 | 2,081 | 2,100 | 2,072 | 2,096 | -0.14% | 787,700 | 7170億9362万 | +0.72% | 14.05 | 1.88 |
12/29 | 2,142 | 2,150 | 2,094 | 2,099 | -2.14% | 834,200 | 7181億1999万 | +0.96% | 14.07 | 1.88 |
12/28 | 2,133 | 2,157 | 2,125 | 2,145 | +0.47% | 476,100 | 7338億5773万 | +3.27% | 14.38 | 1.93 |
12/27 | 2,138 | 2,153 | 2,130 | 2,135 | -0.61% | 537,300 | 7304億3649万 | +2.94% | 14.31 | 1.92 |
12/26 | 2,124 | 2,160 | 2,124 | 2,148 | +1.9% | 962,300 | 7348億8411万 | +3.77% | 14.4 | 1.93 |
12/22 | 2,126 | 2,132 | 2,082 | 2,108 | -1.31% | 1,083,300 | 7211億9912万 | +2.08% | 14.13 | 1.89 |
12/21 | 2,195 | 2,198 | 2,131 | 2,136 | -2.42% | 991,300 | 7307億7861万 | +3.64% | 14.32 | 1.92 |
12/20 | 2,189 | 2,197 | 2,169 | 2,189 | +0.74% | 836,500 | 7489億1123万 | +6.47% | 14.68 | 1.96 |
12/19 | 2,155 | 2,190 | 2,146 | 2,173 | +1.12% | 1,045,500 | 7434億3723万 | +6.05% | 14.57 | 1.95 |
12/16 | 2,100 | 2,159 | 2,095 | 2,149 | +2.72% | 2,006,900 | 7352億2623万 | +5.29% | 14.41 | 1.93 |
12/15 | 2,074 | 2,097 | 2,064 | 2,092 | +0.72% | 1,065,800 | 7157億2512万 | +2.95% | 14.03 | 1.88 |
12/14 | 2,092 | 2,097 | 2,074 | 2,077 | -0.24% | 742,900 | 7105億9325万 | +2.92% | 13.93 | 1.86 |
12/13 | 2,078 | 2,083 | 2,060 | 2,082 | -0.05% | 1,138,200 | 7123億387万 | +3.79% | 13.96 | 1.87 |
12/12 | 2,090 | 2,095 | 2,071 | 2,083 | +1.02% | 962,200 | 7126億4600万 | +4.46% | 13.97 | 1.87 |
12/09 | 2,000 | 2,066 | 1,991 | 2,062 | +2.69% | 2,257,500 | 7054億6137万 | +4.09% | 13.82 | 1.85 |
12/08 | 2,008 | 2,012 | 1,976 | 2,008 | +0.9% | 903,900 | 6869億8663万 | +1.93% | 13.46 | 1.8 |
12/07 | 2,004 | 2,008 | 1,978 | 1,990 | -0.45% | 712,200 | 6808億2839万 | +1.43% | 13.34 | 1.79 |
12/06 | 2,024 | 2,025 | 1,982 | 1,999 | +0.6% | 763,700 | 6839億751万 | +2.25% | 13.4 | 1.79 |
12/05 | 2,003 | 2,019 | 1,983 | 1,987 | -2.31% | 922,000 | 6798億201万 | +1.95% | 13.32 | 1.78 |
12/02 | 2,046 | 2,052 | 2,019 | 2,034 | -0.64% | 871,300 | 6958億8188万 | +4.68% | 13.64 | 1.83 |
12/01 | 2,083 | 2,086 | 2,037 | 2,047 | -0.2% | 896,800 | 7003億2950万 | +5.79% | 13.72 | 1.84 |
11/30 | 2,049 | 2,059 | 2,040 | 2,051 | +0.2% | 658,100 | 7016億9800万 | +6.43% | 13.75 | 1.84 |
11/29 | 2,045 | 2,067 | 2,041 | 2,047 | -0.05% | 971,300 | 7003億2950万 | +6.73% | 13.72 | 1.84 |
11/28 | 2,041 | 2,055 | 2,026 | 2,048 | -0.05% | 1,220,700 | 7006億7163万 | +7.34% | 13.73 | 1.84 |
11/25 | 2,052 | 2,061 | 2,036 | 2,049 | +0.44% | 1,067,200 | 7010億1375万 | +7.96% | 13.74 | 1.84 |
11/24 | 2,052 | 2,060 | 2,033 | 2,040 | 0% | 1,210,000 | 6979億3463万 | +8.17% | 13.68 | 1.83 |
11/22 | 2,062 | 2,068 | 2,029 | 2,040 | -1.21% | 1,115,900 | 6979億3463万 | +8.8% | 13.68 | 1.83 |
11/21 | 2,044 | 2,073 | 2,031 | 2,065 | +1.18% | 870,600 | 7064億8775万 | +10.9% | 13.84 | 1.85 |
11/18 | 2,048 | 2,059 | 2,037 | 2,041 | +0.54% | 1,202,400 | 6982億7675万 | +10.38% | 13.68 | 1.83 |
11/17 | 1,996 | 2,036 | 1,987 | 2,030 | +1.1% | 819,800 | 6945億1338万 | +10.57% | 13.61 | 1.82 |
11/16 | 2,034 | 2,034 | 1,989 | 2,008 | +0.25% | 908,100 | 6869億8663万 | +10.15% | 13.46 | 1.8 |
11/15 | 2,023 | 2,035 | 1,998 | 2,003 | -0.69% | 1,111,700 | 6852億7601万 | +10.48% | 13.43 | 1.8 |
11/14 | 1,982 | 2,029 | 1,977 | 2,017 | +2.07% | 1,571,500 | 6900億6576万 | +11.93% | 13.52 | 1.81 |
11/11 | 1,926 | 1,985 | 1,919 | 1,976 | +3.13% | 2,473,800 | 6760億3864万 | +10.33% | 13.25 | 1.77 |
11/10 | 1,841 | 1,934 | 1,826 | 1,916 | +10.11% | 3,873,900 | 6555億1115万 | +7.58% | 12.85 | 1.72 |
11/09 | 1,800 | 1,825 | 1,702 | 1,740 | -2.63% | 1,545,400 | 5952億9718万 | -1.81% | 11.67 | 1.56 |
11/08 | 1,777 | 1,790 | 1,765 | 1,787 | +0.62% | 1,031,400 | 6113億7705万 | +1.07% | 11.98 | 1.6 |
11/07 | 1,782 | 1,788 | 1,763 | 1,776 | +1.31% | 765,200 | 6076億1368万 | +0.74% | 11.91 | 1.59 |
11/04 | 1,773 | 1,778 | 1,738 | 1,753 | -2.12% | 1,108,900 | 5997億4480万 | -0.4% | 11.75 | 1.57 |