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 | 2,628 | 2,634 | 2,593 | 2,593 | -0.73% | 4,862,500 | 10兆2645億 | -3.39% | 14.96 | 1.78 |
03/30 | 2,644 | 2,648 | 2,612 | 2,612 | -1.51% | 4,406,500 | 10兆3397億 | -2.83% | 15.06 | 1.79 |
03/29 | 2,666 | 2,670 | 2,650 | 2,652 | -1.96% | 4,101,800 | 10兆4980億 | -1.49% | 15.3 | 1.82 |
03/28 | 2,685 | 2,707 | 2,678 | 2,705 | +1.08% | 3,793,200 | 10兆7078億 | +0.41% | 15.6 | 1.85 |
03/27 | 2,676 | 2,688 | 2,673 | 2,676 | -0.52% | 3,290,900 | 10兆5930億 | -0.63% | 15.43 | 1.83 |
03/24 | 2,656 | 2,694 | 2,655 | 2,690 | +1.05% | 3,058,700 | 10兆6484億 | -0.11% | 15.51 | 1.84 |
03/23 | 2,654 | 2,670 | 2,642 | 2,662 | -0.41% | 4,656,800 | 10兆5376億 | -1.15% | 15.35 | 1.82 |
03/22 | 2,691 | 2,700 | 2,673 | 2,673 | -1.04% | 4,414,900 | 10兆5811億 | -0.74% | 15.42 | 1.83 |
03/21 | 2,725 | 2,728 | 2,694 | 2,701 | -0.99% | 4,117,300 | 10兆6920億 | +0.3% | 15.58 | 1.85 |
03/17 | 2,736 | 2,740 | 2,721 | 2,728 | -0.58% | 3,460,400 | 10兆7989億 | +1.26% | 15.73 | 1.87 |
03/16 | 2,716 | 2,750 | 2,713 | 2,744 | +0.99% | 3,898,700 | 10兆8622億 | +1.82% | 15.83 | 1.88 |
03/15 | 2,709 | 2,730 | 2,706 | 2,717 | +0.44% | 3,080,300 | 10兆7553億 | +0.89% | 15.67 | 1.86 |
03/14 | 2,723 | 2,724 | 2,697 | 2,705 | -1.06% | 3,646,400 | 10兆7078億 | +0.52% | 15.6 | 1.85 |
03/13 | 2,680 | 2,743 | 2,677 | 2,734 | +2.09% | 5,013,300 | 10兆8226億 | +1.64% | 15.77 | 1.87 |
03/10 | 2,684 | 2,694 | 2,675 | 2,678 | +0.11% | 5,384,000 | 10兆6009億 | -0.41% | 15.45 | 1.84 |
03/09 | 2,689 | 2,689 | 2,674 | 2,675 | -0.04% | 2,555,000 | 10兆5891億 | -0.52% | 15.43 | 1.83 |
03/08 | 2,681 | 2,694 | 2,670 | 2,676 | -0.71% | 3,907,000 | 10兆5930億 | -0.52% | 15.43 | 1.83 |
03/07 | 2,675 | 2,695 | 2,666 | 2,695 | +0.71% | 2,977,700 | 10兆6682億 | +0.15% | 15.54 | 1.85 |
03/06 | 2,680 | 2,685 | 2,673 | 2,676 | -0.15% | 1,817,000 | 10兆5930億 | -0.59% | 15.43 | 1.83 |
03/03 | 2,688 | 2,692 | 2,673 | 2,680 | -0.11% | 2,997,000 | 10兆6088億 | -0.52% | 15.46 | 1.84 |
03/02 | 2,711 | 2,711 | 2,682 | 2,683 | -0.19% | 4,407,700 | 10兆6207億 | -0.56% | 15.47 | 1.84 |
03/01 | 2,669 | 2,701 | 2,669 | 2,688 | +0.79% | 4,134,700 | 10兆6405億 | -0.44% | 15.5 | 1.84 |
02/28 | 2,675 | 2,695 | 2,667 | 2,667 | -0.78% | 5,227,600 | 10兆5574億 | -1.3% | 15.38 | 1.83 |
02/27 | 2,685 | 2,697 | 2,659 | 2,688 | -0.59% | 3,877,900 | 10兆6405億 | -0.59% | 15.5 | 1.84 |
02/24 | 2,685 | 2,706 | 2,685 | 2,704 | +0.33% | 2,686,100 | 10兆7039億 | -0.07% | 15.6 | 1.85 |
02/23 | 2,682 | 2,700 | 2,672 | 2,695 | -0.15% | 3,444,700 | 10兆6682億 | -0.48% | 15.54 | 1.85 |
02/22 | 2,700 | 2,700 | 2,682 | 2,699 | -0.04% | 3,193,600 | 10兆6841億 | -0.41% | 15.57 | 1.85 |
02/21 | 2,687 | 2,705 | 2,678 | 2,700 | +0.33% | 2,132,100 | 10兆6880億 | -0.37% | 15.57 | 1.85 |
02/20 | 2,686 | 2,696 | 2,670 | 2,691 | +0.37% | 2,135,900 | 10兆6524億 | -0.74% | 15.52 | 1.84 |
02/17 | 2,693 | 2,696 | 2,666 | 2,681 | +0.15% | 2,849,100 | 10兆6128億 | -1.18% | 15.46 | 1.84 |
02/16 | 2,681 | 2,686 | 2,664 | 2,677 | -0.15% | 4,826,500 | 10兆5970億 | -1.44% | 15.44 | 1.83 |
02/15 | 2,681 | 2,682 | 2,672 | 2,681 | +0.26% | 3,509,100 | 10兆6128億 | -1.4% | 15.46 | 1.84 |
02/14 | 2,727 | 2,730 | 2,672 | 2,674 | -1.76% | 6,371,600 | 10兆5851億 | -1.76% | 15.42 | 1.83 |
02/13 | 2,740 | 2,740 | 2,716 | 2,722 | -0.66% | 4,423,800 | 10兆7751億 | -0.07% | 15.7 | 1.87 |
02/10 | 2,720 | 2,748 | 2,710 | 2,740 | +1.86% | 4,863,200 | 10兆8464億 | +0.51% | 15.8 | 1.88 |
02/09 | 2,700 | 2,720 | 2,682 | 2,690 | +0.49% | 4,409,500 | 10兆6484億 | -1.32% | 15.51 | 1.84 |
02/08 | 2,688 | 2,702 | 2,656 | 2,677 | -0.48% | 4,613,700 | 10兆5970億 | -1.83% | 15.44 | 1.83 |
02/07 | 2,680 | 2,699 | 2,680 | 2,690 | 0% | 2,709,700 | 10兆6484億 | -1.32% | 15.51 | 1.84 |
02/06 | 2,698 | 2,705 | 2,683 | 2,690 | +0.07% | 3,311,500 | 10兆6484億 | -1.32% | 15.51 | 1.84 |
02/03 | 2,694 | 2,705 | 2,675 | 2,688 | -0.11% | 5,185,000 | 10兆6405億 | -1.36% | 15.5 | 1.84 |
02/02 | 2,713 | 2,715 | 2,683 | 2,691 | -0.96% | 4,431,800 | 10兆6524億 | -1.21% | 15.52 | 1.84 |
02/01 | 2,700 | 2,720 | 2,698 | 2,717 | +0.37% | 3,080,600 | 10兆7553億 | -0.22% | 15.67 | 1.86 |
01/31 | 2,700 | 2,733 | 2,698 | 2,707 | -0.4% | 5,010,500 | 10兆7157億 | -0.59% | 15.61 | 1.86 |
01/30 | 2,732 | 2,744 | 2,709 | 2,718 | -2.34% | 7,244,800 | 10兆7593億 | -0.22% | 15.68 | 1.86 |
01/27 | 2,760 | 2,804 | 2,752 | 2,783 | +1.57% | 4,067,100 | 11兆166億 | +2.17% | 16.05 | 1.91 |
01/26 | 2,742 | 2,762 | 2,740 | 2,740 | -0.07% | 3,224,400 | 10兆8464億 | +0.7% | 15.8 | 1.88 |
01/25 | 2,749 | 2,758 | 2,731 | 2,742 | +0.59% | 3,826,300 | 10兆8543億 | +0.85% | 15.81 | 1.88 |
01/24 | 2,702 | 2,735 | 2,700 | 2,726 | +0.29% | 2,783,400 | 10兆7909億 | +0.29% | 15.72 | 1.87 |
01/23 | 2,720 | 2,735 | 2,701 | 2,718 | -1.34% | 3,186,400 | 10兆7593億 | 0% | 15.68 | 1.86 |
01/20 | 2,763 | 2,767 | 2,741 | 2,755 | +0.22% | 2,472,900 | 10兆9057億 | +1.4% | 15.89 | 1.89 |
01/19 | 2,707 | 2,755 | 2,707 | 2,749 | +1.55% | 3,616,900 | 10兆8820億 | +1.36% | 15.86 | 1.88 |
01/18 | 2,681 | 2,717 | 2,680 | 2,707 | -0.29% | 4,592,800 | 10兆7157億 | +0.04% | 15.61 | 1.86 |
01/17 | 2,744 | 2,747 | 2,707 | 2,715 | -1.42% | 3,080,100 | 10兆7474億 | +0.48% | 15.66 | 1.86 |
01/16 | 2,741 | 2,758 | 2,734 | 2,754 | -0.22% | 2,318,300 | 10兆9018億 | +2.19% | 15.88 | 1.89 |
01/13 | 2,753 | 2,761 | 2,730 | 2,760 | +0.77% | 3,203,000 | 10兆9255億 | +2.72% | 15.92 | 1.89 |
01/12 | 2,759 | 2,769 | 2,721 | 2,739 | -0.8% | 4,674,500 | 10兆8424億 | +2.2% | 15.8 | 1.88 |
01/11 | 2,750 | 2,779 | 2,726 | 2,761 | +1.1% | 5,082,400 | 10兆9295億 | +3.25% | 15.92 | 1.89 |
01/10 | 2,744 | 2,757 | 2,722 | 2,731 | -0.73% | 4,852,600 | 10兆8107億 | +2.32% | 15.75 | 1.87 |
01/06 | 2,721 | 2,755 | 2,721 | 2,751 | -0.29% | 3,460,400 | 10兆8899億 | +3.23% | 15.87 | 1.89 |
01/05 | 2,713 | 2,764 | 2,703 | 2,759 | +1.88% | 4,546,900 | 10兆9216億 | +3.72% | 15.91 | 1.89 |
01/04 | 2,677 | 2,714 | 2,674 | 2,708 | +1.69% | 4,244,400 | 10兆7197億 | +1.96% | 15.62 | 1.86 |
2016 |
12/30 | 2,680 | 2,680 | 2,655 | 2,663 | -0.11% | 2,983,700 | 10兆5416億 | +0.45% | 15.12 | 1.8 |
12/29 | 2,690 | 2,694 | 2,663 | 2,666 | -0.19% | 3,142,300 | 10兆5534億 | +0.72% | 15.14 | 1.8 |
12/28 | 2,681 | 2,682 | 2,659 | 2,671 | +0.38% | 2,525,300 | 10兆5732億 | +1.1% | 15.16 | 1.8 |
12/27 | 2,669 | 2,683 | 2,658 | 2,661 | -0.45% | 2,927,100 | 10兆5336億 | +0.95% | 15.11 | 1.8 |
12/26 | 2,703 | 2,712 | 2,669 | 2,673 | -2.09% | 3,718,800 | 10兆5811億 | +1.75% | 15.18 | 1.8 |
12/22 | 2,718 | 2,730 | 2,709 | 2,730 | +0.44% | 3,128,000 | 10兆8068億 | +4.2% | 15.5 | 1.84 |
12/21 | 2,728 | 2,733 | 2,713 | 2,718 | -0.37% | 3,432,600 | 10兆7593億 | +4.18% | 15.43 | 1.83 |
12/20 | 2,704 | 2,737 | 2,686 | 2,728 | +0.59% | 3,690,600 | 10兆7989億 | +5.04% | 15.49 | 1.84 |
12/19 | 2,690 | 2,715 | 2,688 | 2,712 | +1.12% | 4,777,500 | 10兆7355億 | +4.99% | 15.4 | 1.83 |
12/16 | 2,712 | 2,714 | 2,663 | 2,682 | -1.14% | 6,751,600 | 10兆6168億 | +4.36% | 15.23 | 1.81 |
12/15 | 2,716 | 2,738 | 2,708 | 2,713 | -0.15% | 4,122,200 | 10兆7395億 | +5.89% | 15.4 | 1.83 |
12/14 | 2,690 | 2,739 | 2,685 | 2,717 | +0.93% | 5,795,100 | 10兆7553億 | +6.47% | 15.42 | 1.83 |
12/13 | 2,688 | 2,703 | 2,676 | 2,692 | +2.05% | 7,391,500 | 10兆6563億 | +5.82% | 15.28 | 1.82 |
12/12 | 2,638 | 2,668 | 2,630 | 2,638 | +1.42% | 6,033,900 | 10兆4426億 | +3.9% | 14.98 | 1.78 |
12/09 | 2,586 | 2,613 | 2,561 | 2,601 | -0.42% | 8,956,500 | 10兆2961億 | +2.52% | 14.77 | 1.75 |
12/08 | 2,587 | 2,624 | 2,572 | 2,612 | +3.45% | 9,892,000 | 10兆3397億 | +2.96% | 14.83 | 1.76 |
12/07 | 2,570 | 2,570 | 2,510 | 2,525 | -1.75% | 7,881,800 | 9兆9953億 | -0.51% | 14.33 | 1.7 |
12/06 | 2,597 | 2,598 | 2,558 | 2,570 | -0.39% | 5,321,600 | 10兆1734億 | +1.06% | 14.59 | 1.73 |
12/05 | 2,596 | 2,610 | 2,574 | 2,580 | -0.65% | 3,946,800 | 10兆2130億 | +1.42% | 14.65 | 1.74 |
12/02 | 2,626 | 2,633 | 2,592 | 2,597 | -1.4% | 4,961,600 | 10兆2803億 | +2.04% | 14.74 | 1.75 |
12/01 | 2,645 | 2,650 | 2,613 | 2,634 | +0.38% | 6,258,000 | 10兆4268億 | +3.5% | 14.95 | 1.78 |
11/30 | 2,600 | 2,643 | 2,594 | 2,624 | -0.3% | 11,335,400 | 10兆3872億 | +3.27% | 14.9 | 1.77 |
11/29 | 2,655 | 2,657 | 2,625 | 2,632 | -0.38% | 5,697,600 | 10兆4188億 | +3.74% | 14.94 | 1.78 |
11/28 | 2,600 | 2,649 | 2,598 | 2,642 | +1.77% | 6,349,200 | 10兆4584億 | +4.34% | 15 | 1.78 |
11/25 | 2,579 | 2,596 | 2,561 | 2,596 | +1.37% | 5,390,100 | 10兆2763億 | +2.61% | 14.74 | 1.75 |
11/24 | 2,580 | 2,580 | 2,547 | 2,561 | +0.31% | 5,631,000 | 10兆1378億 | +1.27% | 14.54 | 1.73 |
11/22 | 2,527 | 2,565 | 2,521 | 2,553 | +1.71% | 5,675,900 | 10兆1061億 | +0.95% | 14.49 | 1.72 |
11/21 | 2,450 | 2,515 | 2,450 | 2,510 | +2.87% | 6,248,400 | 9兆9359億 | -0.71% | 14.25 | 1.69 |
11/18 | 2,483 | 2,486 | 2,439 | 2,440 | -2.05% | 8,588,000 | 9兆6588億 | -3.56% | 13.85 | 1.65 |
11/17 | 2,475 | 2,499 | 2,460 | 2,491 | +0.93% | 6,982,700 | 9兆8607億 | -1.62% | 14.14 | 1.68 |
11/16 | 2,436 | 2,472 | 2,423 | 2,468 | +3.01% | 7,450,000 | 9兆7696億 | -2.57% | 14.01 | 1.67 |
11/15 | 2,388 | 2,403 | 2,361 | 2,396 | +0.25% | 7,200,800 | 9兆4846億 | -5.45% | 13.6 | 1.62 |
11/14 | 2,410 | 2,412 | 2,383 | 2,390 | -0.17% | 7,787,300 | 9兆4609億 | -5.79% | 13.57 | 1.61 |
11/11 | 2,450 | 2,450 | 2,384 | 2,394 | -3.31% | 10,386,500 | 9兆4767億 | -5.82% | 13.59 | 1.62 |
11/10 | 2,500 | 2,503 | 2,456 | 2,476 | +0.61% | 8,032,500 | 9兆8013億 | -2.79% | 14.06 | 1.67 |
11/09 | 2,549 | 2,556 | 2,431 | 2,461 | -2.5% | 7,379,900 | 9兆7419億 | -3.49% | 13.97 | 1.66 |
11/08 | 2,580 | 2,580 | 2,514 | 2,524 | -1.25% | 5,127,400 | 9兆9913億 | -1.14% | 14.33 | 1.7 |
11/07 | 2,607 | 2,608 | 2,533 | 2,556 | -0.97% | 5,720,600 | 10兆1180億 | +0.04% | 14.51 | 1.72 |
11/04 | 2,591 | 2,611 | 2,561 | 2,581 | -1% | 7,955,600 | 10兆2169億 | +1.02% | 14.65 | 1.74 |