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 | 10/1, 株式併合 10→1 |
| 2017 |
| 03/31 | 3,870 | 3,890 | 3,850 | 3,850 | -0.77% | 13,100 | 310億3703万 | -0.72% | 24.06 | 1.91 |
| 03/30 | 3,860 | 3,880 | 3,860 | 3,880 | +0.52% | 10,100 | 312億7887万 | +0.08% | 24.25 | 1.92 |
| 03/29 | 3,840 | 3,880 | 3,840 | 3,860 | -2.77% | 48,300 | 311億1764万 | -0.36% | 24.12 | 1.91 |
| 03/28 | 3,960 | 3,980 | 3,920 | 3,970 | +1.28% | 40,900 | 320億442万 | +2.53% | 24.81 | 1.96 |
| 03/27 | 3,970 | 3,980 | 3,920 | 3,920 | -0.51% | 33,300 | 316億134万 | +1.4% | 24.5 | 1.94 |
| 03/24 | 3,920 | 3,940 | 3,920 | 3,940 | +0.25% | 8,000 | 317億6257万 | +1.99% | 24.62 | 1.95 |
| 03/23 | 3,920 | 3,940 | 3,920 | 3,930 | +0.26% | 9,200 | 316億8195万 | +1.84% | 24.56 | 1.94 |
| 03/22 | 3,910 | 3,930 | 3,910 | 3,920 | 0% | 7,400 | 316億134万 | +1.66% | 24.5 | 1.94 |
| 03/21 | 3,910 | 3,920 | 3,910 | 3,920 | 0% | 5,600 | 316億134万 | +1.74% | 24.5 | 1.94 |
| 03/17 | 3,920 | 3,930 | 3,900 | 3,920 | 0% | 8,300 | 316億134万 | +1.79% | 24.5 | 1.94 |
| 03/16 | 3,920 | 3,930 | 3,910 | 3,920 | +0.51% | 11,300 | 316億134万 | +1.87% | 24.5 | 1.94 |
| 03/15 | 3,920 | 3,920 | 3,900 | 3,900 | -0.51% | 3,600 | 314億4011万 | +1.51% | 24.37 | 1.93 |
| 03/14 | 3,890 | 3,930 | 3,890 | 3,920 | +1.03% | 21,700 | 316億134万 | +2.14% | 24.5 | 1.94 |
| 03/13 | 3,860 | 3,880 | 3,860 | 3,880 | +0.78% | 7,100 | 312億7887万 | +1.25% | 24.25 | 1.92 |
| 03/10 | 3,850 | 3,870 | 3,850 | 3,850 | 0% | 10,500 | 310億3703万 | +0.55% | 24.06 | 1.91 |
| 03/09 | 3,850 | 3,850 | 3,840 | 3,850 | +0.26% | 4,800 | 310億3703万 | +0.63% | 24.06 | 1.91 |
| 03/08 | 3,850 | 3,850 | 3,830 | 3,840 | +0.26% | 4,200 | 309億5641万 | +0.39% | 24 | 1.9 |
| 03/07 | 3,830 | 3,840 | 3,830 | 3,830 | -0.26% | 6,100 | 308億7580万 | +0.13% | 23.94 | 1.9 |
| 03/06 | 3,830 | 3,840 | 3,830 | 3,840 | +0.26% | 1,000 | 309億5641万 | +0.37% | 24 | 1.9 |
| 03/03 | 3,840 | 3,850 | 3,830 | 3,830 | -0.78% | 10,000 | 308億7580万 | +0.08% | 23.94 | 1.9 |
| 03/02 | 3,850 | 3,860 | 3,830 | 3,860 | +0.52% | 5,900 | 311億1764万 | +0.84% | 24.12 | 1.91 |
| 03/01 | 3,830 | 3,860 | 3,830 | 3,840 | +0.26% | 7,900 | 309億5641万 | +0.29% | 24 | 1.9 |
| 02/28 | 3,810 | 3,830 | 3,810 | 3,830 | +0.52% | 4,100 | 308億7580万 | -0.03% | 23.94 | 1.9 |
| 02/27 | 3,840 | 3,840 | 3,800 | 3,810 | -0.78% | 11,700 | 307億1456万 | -0.52% | 23.81 | 1.89 |
| 02/24 | 3,840 | 3,840 | 3,820 | 3,840 | +0.52% | 4,600 | 309億5641万 | +0.29% | 24 | 1.9 |
| 02/23 | 3,820 | 3,820 | 3,820 | 3,820 | 0% | 4,900 | 307億9518万 | -0.18% | 23.87 | 1.89 |
| 02/22 | 3,810 | 3,830 | 3,810 | 3,820 | +0.26% | 6,800 | 307億9518万 | -0.13% | 23.87 | 1.89 |
| 02/21 | 3,810 | 3,830 | 3,810 | 3,810 | 0% | 7,500 | 307億1456万 | -0.37% | 23.81 | 1.89 |
| 02/20 | 3,810 | 3,820 | 3,810 | 3,810 | -0.78% | 5,600 | 307億1456万 | -0.34% | 23.81 | 1.89 |
| 02/17 | 3,850 | 3,850 | 3,840 | 3,840 | -0.26% | 7,200 | 309億5641万 | +0.47% | 24 | 1.9 |
| 02/16 | 3,850 | 3,850 | 3,830 | 3,850 | 0% | 12,300 | 310億3703万 | +0.79% | 24.06 | 1.91 |
| 02/15 | 3,850 | 3,870 | 3,840 | 3,850 | 0% | 20,300 | 310億3703万 | +0.84% | 24.06 | 1.91 |
| 02/14 | 3,880 | 3,880 | 3,850 | 3,850 | -0.26% | 22,600 | 310億3703万 | +0.89% | 24.06 | 1.91 |
| 02/13 | 3,850 | 3,860 | 3,830 | 3,860 | +0.52% | 22,500 | 311億1764万 | +1.21% | 24.12 | 1.91 |
| 02/10 | 3,810 | 3,840 | 3,810 | 3,840 | +1.32% | 20,000 | 309億5641万 | +0.76% | 24 | 1.9 |
| 02/09 | 3,800 | 3,810 | 3,790 | 3,790 | -0.26% | 16,800 | 305億5333万 | -0.5% | 23.69 | 1.88 |
| 02/08 | 3,780 | 3,800 | 3,780 | 3,800 | +0.8% | 2,700 | 306億3395万 | -0.21% | 23.75 | 1.88 |
| 02/07 | 3,800 | 3,810 | 3,770 | 3,770 | -0.53% | 3,800 | 303億9210万 | -0.95% | 23.56 | 1.87 |
| 02/06 | 3,790 | 3,800 | 3,790 | 3,790 | +0.26% | 1,800 | 305億5333万 | -0.37% | 23.69 | 1.88 |
| 02/03 | 3,800 | 3,800 | 3,780 | 3,780 | -1.05% | 6,000 | 304億7272万 | -0.55% | 23.62 | 1.87 |
| 02/02 | 3,830 | 3,840 | 3,820 | 3,820 | -0.78% | 7,400 | 307億9518万 | +0.55% | 23.87 | 1.89 |
| 02/01 | 3,850 | 3,880 | 3,840 | 3,850 | +0.26% | 8,400 | 310億3703万 | +1.48% | 24.06 | 1.91 |
| 01/31 | 3,880 | 3,880 | 3,820 | 3,840 | -1.03% | 5,800 | 309億5641万 | +1.35% | 24 | 1.9 |
| 01/30 | 3,900 | 3,900 | 3,880 | 3,880 | +0.52% | 19,200 | 312億7887万 | +2.54% | 24.25 | 1.92 |
| 01/27 | 3,900 | 3,900 | 3,820 | 3,860 | -0.52% | 8,100 | 311億1764万 | +2.17% | 24.12 | 1.91 |
| 01/26 | 3,890 | 3,890 | 3,850 | 3,880 | -0.26% | 4,900 | 312億7887万 | +2.86% | 24.25 | 1.92 |
| 01/25 | 3,820 | 3,950 | 3,820 | 3,890 | +2.1% | 11,900 | 313億5949万 | +3.32% | 24.31 | 1.93 |
| 01/24 | 3,790 | 3,810 | 3,790 | 3,810 | +0.79% | 3,800 | 307億1456万 | +1.38% | 23.81 | 1.89 |
| 01/23 | 3,770 | 3,790 | 3,770 | 3,780 | -0.26% | 1,800 | 304億7272万 | +0.69% | 23.62 | 1.87 |
| 01/20 | 3,770 | 3,800 | 3,770 | 3,790 | +0.53% | 4,500 | 305億5333万 | +1.04% | 23.69 | 1.88 |
| 01/19 | 3,790 | 3,790 | 3,760 | 3,770 | -0.53% | 4,300 | 303億9210万 | +0.59% | 23.56 | 1.87 |
| 01/18 | 3,790 | 3,790 | 3,770 | 3,790 | +0.26% | 2,600 | 305億5333万 | +1.2% | 23.69 | 1.88 |
| 01/17 | 3,780 | 3,790 | 3,780 | 3,780 | -0.26% | 3,300 | 304億7272万 | +1.02% | 23.62 | 1.87 |
| 01/16 | 3,800 | 3,800 | 3,790 | 3,790 | -0.26% | 3,200 | 305億5333万 | +1.42% | 23.69 | 1.88 |
| 01/13 | 3,790 | 3,810 | 3,790 | 3,800 | 0% | 4,300 | 306億3395万 | +1.82% | 23.75 | 1.88 |
| 01/12 | 3,780 | 3,810 | 3,780 | 3,800 | 0% | 7,800 | 306億3395万 | +1.99% | 23.75 | 1.88 |
| 01/11 | 3,780 | 3,800 | 3,780 | 3,800 | +0.53% | 8,400 | 306億3395万 | +2.1% | 23.75 | 1.88 |
| 01/10 | 3,760 | 3,790 | 3,750 | 3,780 | -0.26% | 9,000 | 304億7272万 | +1.69% | 23.62 | 1.87 |
| 01/06 | 3,760 | 3,790 | 3,760 | 3,790 | 0% | 6,000 | 305億5333万 | +2.07% | 23.69 | 1.88 |
| 01/05 | 3,790 | 3,800 | 3,780 | 3,790 | +0.53% | 4,900 | 305億5333万 | +2.18% | 23.69 | 1.88 |
| 01/04 | 3,750 | 3,770 | 3,750 | 3,770 | +0.53% | 7,700 | 303億9210万 | +1.78% | 23.56 | 1.87 |
| 2016 |
| 12/30 | 3,730 | 3,750 | 3,720 | 3,750 | +0.81% | 7,900 | 302億3087万 | +1.35% | 23.44 | 1.86 |
| 12/29 | 3,720 | 3,730 | 3,710 | 3,720 | 0% | 5,400 | 299億8902万 | +0.65% | 23.25 | 1.84 |
| 12/28 | 3,720 | 3,730 | 3,710 | 3,720 | 0% | 6,800 | 299億8902万 | +0.7% | 23.25 | 1.84 |
| 12/27 | 3,710 | 3,720 | 3,710 | 3,720 | +0.27% | 3,500 | 299億8902万 | +0.79% | 23.25 | 1.84 |
| 12/26 | 3,720 | 3,720 | 3,700 | 3,710 | -0.27% | 5,400 | 299億841万 | +0.6% | 23.19 | 1.84 |
| 12/22 | 3,720 | 3,720 | 3,700 | 3,720 | 0% | 3,200 | 299億8902万 | +0.95% | 23.25 | 1.84 |
| 12/21 | 3,700 | 3,720 | 3,700 | 3,720 | +0.27% | 2,400 | 299億8902万 | +1.06% | 23.25 | 1.84 |
| 12/20 | 3,720 | 3,720 | 3,690 | 3,710 | 0% | 5,300 | 299億841万 | +0.9% | 23.19 | 1.84 |
| 12/19 | 3,720 | 3,720 | 3,700 | 3,710 | -0.27% | 3,500 | 299億841万 | +1.01% | 23.19 | 1.84 |
| 12/16 | 3,720 | 3,720 | 3,690 | 3,720 | +0.27% | 3,600 | 299億8902万 | +1.36% | 23.25 | 1.84 |
| 12/15 | 3,680 | 3,710 | 3,680 | 3,710 | +0.27% | 7,100 | 299億841万 | +1.23% | 23.19 | 1.84 |
| 12/14 | 3,720 | 3,720 | 3,700 | 3,700 | -0.54% | 1,300 | 298億2779万 | +1.07% | 23.13 | 1.83 |
| 12/13 | 3,700 | 3,720 | 3,700 | 3,720 | +0.54% | 4,000 | 299億8902万 | +1.67% | 23.25 | 1.84 |
| 12/12 | 3,710 | 3,730 | 3,690 | 3,700 | -0.27% | 6,900 | 298億2779万 | +1.18% | 23.13 | 1.83 |
| 12/09 | 3,690 | 3,710 | 3,690 | 3,710 | +0.27% | 7,400 | 299億841万 | +1.48% | 23.19 | 1.84 |
| 12/08 | 3,690 | 3,700 | 3,680 | 3,700 | +0.82% | 5,200 | 298億2779万 | +1.23% | 23.13 | 1.83 |
| 12/07 | 3,670 | 3,690 | 3,670 | 3,670 | +0.55% | 6,700 | 295億8595万 | +0.38% | 22.94 | 1.82 |
| 12/06 | 3,670 | 3,690 | 3,650 | 3,650 | -0.54% | 6,500 | 294億2471万 | -0.19% | 22.81 | 1.81 |
| 12/05 | 3,680 | 3,680 | 3,660 | 3,670 | -0.27% | 3,800 | 295億8595万 | +0.27% | 22.94 | 1.82 |
| 12/02 | 3,690 | 3,700 | 3,680 | 3,680 | -0.27% | 3,300 | 296億6656万 | +0.49% | 23 | 1.82 |
| 12/01 | 3,690 | 3,700 | 3,680 | 3,690 | +0.27% | 6,700 | 297億4718万 | +0.74% | 23.06 | 1.83 |
| 11/30 | 3,680 | 3,690 | 3,680 | 3,680 | 0% | 1,800 | 296億6656万 | +0.41% | 23 | 1.82 |
| 11/29 | 3,660 | 3,680 | 3,660 | 3,680 | 0% | 5,100 | 296億6656万 | +0.38% | 23 | 1.82 |
| 11/28 | 3,650 | 3,680 | 3,650 | 3,680 | +0.55% | 4,900 | 296億6656万 | +0.33% | 23 | 1.82 |
| 11/25 | 3,670 | 3,670 | 3,650 | 3,660 | 0% | 5,100 | 295億533万 | -0.25% | 22.88 | 1.81 |
| 11/24 | 3,650 | 3,660 | 3,650 | 3,660 | +0.27% | 2,500 | 295億533万 | -0.3% | 22.88 | 1.81 |
| 11/22 | 3,670 | 3,670 | 3,640 | 3,650 | -0.27% | 4,900 | 294億2471万 | -0.6% | 22.81 | 1.81 |
| 11/21 | 3,670 | 3,670 | 3,640 | 3,660 | +0.55% | 5,100 | 295億533万 | -0.33% | 22.88 | 1.81 |
| 11/18 | 3,640 | 3,650 | 3,640 | 3,640 | +0.28% | 4,600 | 293億4410万 | -0.87% | 22.75 | 1.8 |
| 11/17 | 3,620 | 3,640 | 3,620 | 3,630 | +0.28% | 6,900 | 292億6348万 | -1.17% | 22.69 | 1.8 |
| 11/16 | 3,630 | 3,640 | 3,620 | 3,620 | 0% | 4,800 | 291億8287万 | -1.47% | 22.63 | 1.79 |
| 11/15 | 3,620 | 3,630 | 3,610 | 3,620 | 0% | 4,900 | 291億8287万 | -1.5% | 22.63 | 1.79 |
| 11/14 | 3,620 | 3,640 | 3,610 | 3,620 | 0% | 6,300 | 291億8287万 | -1.52% | 22.63 | 1.79 |
| 11/11 | 3,620 | 3,640 | 3,610 | 3,620 | +0.28% | 6,500 | 291億8287万 | -1.58% | 22.63 | 1.79 |
| 11/10 | 3,650 | 3,680 | 3,610 | 3,610 | +0.28% | 10,400 | 291億225万 | -1.9% | 22.56 | 1.79 |
| 11/09 | 3,680 | 3,680 | 3,600 | 3,600 | -1.64% | 18,100 | 290億2164万 | -2.2% | 22.5 | 1.78 |
| 11/08 | 3,670 | 3,690 | 3,660 | 3,660 | 0% | 1,400 | 295億533万 | -0.62% | 22.88 | 1.81 |
| 11/07 | 3,680 | 3,680 | 3,660 | 3,660 | -0.54% | 2,700 | 295億533万 | -0.57% | 22.88 | 1.81 |
| 11/04 | 3,680 | 3,690 | 3,670 | 3,680 | -0.27% | 3,500 | 296億6656万 | 0% | 23 | 1.82 |
