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 | 836 | 857 | 831 | 842 | +1.57% | 1,323,200 | 1812億7578万 | +3.06% | 19.68 | 0.92 |
| 03/30 | 843 | 845 | 827 | 829 | -2.24% | 835,300 | 1784億7699万 | +1.59% | 19.38 | 0.9 |
| 03/29 | 841 | 854 | 841 | 848 | +1.19% | 1,311,300 | 1825億6754万 | +4.05% | 19.82 | 0.92 |
| 03/28 | 830 | 845 | 827 | 838 | +2.2% | 1,755,900 | 1804億1462万 | +2.95% | 19.59 | 0.91 |
| 03/27 | 820 | 826 | 814 | 820 | -1.32% | 877,700 | 1765億3936万 | +0.99% | 19.17 | 0.89 |
| 03/24 | 808 | 833 | 806 | 831 | +2.85% | 1,212,700 | 1789億757万 | +2.34% | 19.42 | 0.9 |
| 03/23 | 793 | 811 | 786 | 808 | +2.41% | 1,374,600 | 1739億5586万 | -0.37% | 18.89 | 0.88 |
| 03/22 | 794 | 795 | 786 | 789 | -1.5% | 987,900 | 1698億6531万 | -2.71% | 18.44 | 0.86 |
| 03/21 | 805 | 807 | 798 | 801 | -0.37% | 792,600 | 1724億4882万 | -1.35% | 18.72 | 0.87 |
| 03/17 | 805 | 808 | 801 | 804 | -0.5% | 917,000 | 1730億9469万 | -0.99% | 18.79 | 0.87 |
| 03/16 | 805 | 811 | 804 | 808 | +0.25% | 632,000 | 1739億5586万 | -0.62% | 18.89 | 0.88 |
| 03/15 | 815 | 818 | 806 | 806 | -2.07% | 956,800 | 1735億2528万 | -0.86% | 18.84 | 0.88 |
| 03/14 | 825 | 829 | 821 | 823 | -0.36% | 362,400 | 1771億8524万 | +1.23% | 19.24 | 0.9 |
| 03/13 | 812 | 827 | 812 | 826 | +1.23% | 673,700 | 1778億3111万 | +1.72% | 19.31 | 0.9 |
| 03/10 | 818 | 819 | 809 | 816 | +0.62% | 933,100 | 1756億7820万 | +0.62% | 19.07 | 0.89 |
| 03/09 | 813 | 814 | 808 | 811 | -0.37% | 473,100 | 1746億174万 | 0% | 18.96 | 0.88 |
| 03/08 | 821 | 821 | 812 | 814 | -0.61% | 560,000 | 1752億4761万 | +0.37% | 19.03 | 0.89 |
| 03/07 | 813 | 824 | 813 | 819 | +0.61% | 624,500 | 1763億2407万 | +0.99% | 19.14 | 0.89 |
| 03/06 | 820 | 825 | 809 | 814 | -1.21% | 781,400 | 1752億4761万 | +0.37% | 19.03 | 0.89 |
| 03/03 | 826 | 831 | 820 | 824 | +0.37% | 689,600 | 1774億53万 | +1.48% | 19.26 | 0.9 |
| 03/02 | 817 | 822 | 810 | 821 | +1.48% | 1,051,200 | 1767億5465万 | +0.98% | 19.19 | 0.89 |
| 03/01 | 813 | 817 | 804 | 809 | -0.61% | 1,104,300 | 1741億7115万 | -0.74% | 18.91 | 0.88 |
| 02/28 | 814 | 827 | 811 | 814 | +0.62% | 1,108,200 | 1752億4761万 | -0.37% | 19.03 | 0.89 |
| 02/27 | 809 | 811 | 804 | 809 | -0.25% | 936,600 | 1741億7115万 | -1.1% | 18.91 | 0.88 |
| 02/24 | 811 | 816 | 808 | 811 | +0.12% | 631,500 | 1746億174万 | -1.22% | 18.96 | 0.88 |
| 02/23 | 805 | 810 | 801 | 810 | +0.5% | 958,300 | 1743億8644万 | -1.82% | 18.93 | 0.88 |
| 02/22 | 813 | 813 | 801 | 806 | -0.49% | 898,500 | 1735億2528万 | -2.66% | 18.84 | 0.88 |
| 02/21 | 800 | 812 | 799 | 810 | +0.37% | 947,500 | 1743億8644万 | -2.64% | 18.93 | 0.88 |
| 02/20 | 803 | 808 | 801 | 807 | +0.37% | 517,300 | 1737億4057万 | -3.35% | 18.86 | 0.88 |
| 02/17 | 801 | 804 | 799 | 804 | +0.25% | 629,200 | 1730億9469万 | -4.17% | 18.79 | 0.87 |
| 02/16 | 810 | 811 | 801 | 802 | -0.99% | 806,600 | 1726億6411万 | -4.98% | 18.75 | 0.87 |
| 02/15 | 820 | 822 | 809 | 810 | -0.61% | 548,300 | 1743億8644万 | -4.48% | 18.93 | 0.88 |
| 02/14 | 828 | 835 | 814 | 815 | -0.49% | 731,700 | 1754億6290万 | -4.45% | 19.05 | 0.89 |
| 02/13 | 820 | 822 | 814 | 819 | +0.74% | 725,100 | 1763億2407万 | -4.43% | 19.14 | 0.89 |
| 02/10 | 813 | 814 | 803 | 813 | +1.12% | 865,700 | 1750億3232万 | -5.57% | 19 | 0.88 |
| 02/09 | 804 | 807 | 802 | 804 | -0.5% | 603,000 | 1730億9469万 | -7.16% | 18.79 | 0.87 |
| 02/08 | 805 | 814 | 804 | 808 | +0.12% | 577,500 | 1739億5586万 | -7.23% | 18.89 | 0.88 |
| 02/07 | 804 | 815 | 803 | 807 | +0.37% | 681,700 | 1737億4057万 | -7.88% | 18.86 | 0.88 |
| 02/06 | 809 | 811 | 801 | 804 | -0.37% | 618,500 | 1730億9469万 | -8.64% | 18.79 | 0.87 |
| 02/03 | 816 | 817 | 805 | 807 | -0.74% | 743,800 | 1737億4057万 | -8.81% | 18.86 | 0.88 |
| 02/02 | 819 | 822 | 811 | 813 | +0.37% | 1,170,900 | 1750億3232万 | -8.75% | 19 | 0.88 |
| 02/01 | 808 | 815 | 801 | 810 | -0.98% | 1,394,300 | 1743億8644万 | -9.5% | 18.93 | 0.88 |
| 01/31 | 836 | 838 | 816 | 818 | -2.97% | 1,122,700 | 1761億878万 | -9.21% | 19.12 | 0.89 |
| 01/30 | 848 | 854 | 839 | 843 | -1.29% | 913,000 | 1814億9108万 | -7.06% | 19.7 | 0.92 |
| 01/27 | 861 | 863 | 849 | 854 | -0.7% | 809,700 | 1838億5929万 | -6.36% | 19.96 | 0.93 |
| 01/26 | 870 | 870 | 855 | 860 | 0% | 711,700 | 1851億5104万 | -6.32% | 20.1 | 0.94 |
| 01/25 | 867 | 870 | 856 | 860 | +0.82% | 812,100 | 1851億5104万 | -6.72% | 20.1 | 0.94 |
| 01/24 | 867 | 868 | 850 | 853 | -3.29% | 1,164,100 | 1836億4400万 | -7.98% | 19.94 | 0.93 |
| 01/23 | 887 | 893 | 882 | 882 | -2% | 540,900 | 1898億8746万 | -5.26% | 20.62 | 0.96 |
| 01/20 | 895 | 902 | 888 | 900 | 0% | 553,400 | 1937億6272万 | -3.54% | 21.04 | 0.98 |
| 01/19 | 904 | 917 | 899 | 900 | 0% | 722,700 | 1937億6272万 | -3.64% | 21.04 | 0.98 |
| 01/18 | 885 | 904 | 885 | 900 | +1.01% | 801,900 | 1937億6272万 | -3.85% | 21.04 | 0.98 |
| 01/17 | 909 | 910 | 887 | 891 | -1.98% | 777,700 | 1918億2509万 | -5.01% | 20.83 | 0.97 |
| 01/16 | 909 | 916 | 905 | 909 | -0.98% | 293,800 | 1957億34万 | -3.19% | 21.25 | 0.99 |
| 01/13 | 900 | 921 | 900 | 918 | +1.21% | 584,000 | 1976億3797万 | -1.92% | 21.46 | 1 |
| 01/12 | 923 | 924 | 898 | 907 | -1.41% | 675,800 | 1952億6976万 | -2.68% | 21.2 | 0.99 |
| 01/11 | 924 | 930 | 919 | 920 | -0.22% | 627,500 | 1980億6855万 | -0.97% | 21.5 | 1 |
| 01/10 | 935 | 944 | 920 | 922 | -1.07% | 761,100 | 1984億9914万 | -0.32% | 21.55 | 1 |
| 01/06 | 927 | 934 | 922 | 932 | -0.32% | 457,400 | 2006億5206万 | +1.08% | 21.78 | 1.01 |
| 01/05 | 942 | 947 | 930 | 935 | +0.11% | 573,200 | 2012億9793万 | +1.96% | 21.85 | 1.02 |
| 01/04 | 912 | 937 | 910 | 934 | +2.3% | 779,900 | 2010億8264万 | +2.3% | 21.83 | 1.02 |
| 2016 |
| 12/30 | 910 | 918 | 903 | 913 | -0.22% | 661,600 | 1965億6151万 | +0.55% | 21.34 | 0.99 |
| 12/29 | 935 | 937 | 913 | 915 | -2.24% | 750,000 | 1969億9209万 | +1.22% | 21.39 | 1 |
| 12/28 | 932 | 945 | 929 | 936 | -0.32% | 378,400 | 2015億1322万 | +4.12% | 21.88 | 1.02 |
| 12/27 | 935 | 945 | 929 | 939 | +0.54% | 624,000 | 2021億5910万 | +5.15% | 21.95 | 1.02 |
| 12/26 | 939 | 942 | 926 | 934 | -1.37% | 563,200 | 2010億8264万 | +5.18% | 21.83 | 1.02 |
| 12/22 | 970 | 970 | 942 | 947 | -2.17% | 845,200 | 2038億8144万 | +7.37% | 22.14 | 1.03 |
| 12/21 | 980 | 985 | 965 | 968 | -1.22% | 580,400 | 2084億257万 | +10.5% | 22.63 | 1.05 |
| 12/20 | 984 | 992 | 979 | 980 | -0.81% | 866,400 | 2109億8607万 | +12.77% | 22.91 | 1.07 |
| 12/19 | 974 | 988 | 960 | 988 | +0.92% | 1,240,600 | 2127億840万 | +14.62% | 23.09 | 1.08 |
| 12/16 | 971 | 979 | 965 | 979 | +1.03% | 1,157,800 | 2107億7078万 | +14.77% | 22.88 | 1.07 |
| 12/15 | 952 | 972 | 945 | 969 | +1.89% | 1,392,100 | 2086億1786万 | +14.54% | 22.65 | 1.05 |
| 12/14 | 950 | 969 | 941 | 951 | +0.85% | 1,263,800 | 2047億4260万 | +13.48% | 22.23 | 1.03 |
| 12/13 | 918 | 946 | 914 | 943 | +2.06% | 1,263,800 | 2030億2027万 | +13.48% | 22.04 | 1.03 |
| 12/12 | 949 | 953 | 913 | 924 | -2.53% | 2,035,500 | 1989億2972万 | +12% | 21.6 | 1.01 |
| 12/09 | 951 | 955 | 934 | 948 | -0.21% | 1,739,600 | 2040億9673万 | +15.61% | 22.16 | 1.03 |
| 12/08 | 909 | 956 | 907 | 950 | +5.09% | 2,645,000 | 2045億2731万 | +16.56% | 22.21 | 1.03 |
| 12/07 | 855 | 906 | 854 | 904 | +6.35% | 1,686,200 | 1946億2388万 | +11.74% | 21.13 | 0.98 |
| 12/06 | 817 | 854 | 816 | 850 | +4.81% | 1,661,800 | 1829億9812万 | +5.59% | 19.87 | 0.93 |
| 12/05 | 826 | 828 | 810 | 811 | -2.05% | 702,200 | 1746億174万 | +0.75% | 18.96 | 0.88 |
| 12/02 | 827 | 835 | 826 | 828 | -0.24% | 732,500 | 1782億6170万 | +2.6% | 19.35 | 0.9 |
| 12/01 | 842 | 842 | 826 | 830 | 0% | 1,195,200 | 1786億9228万 | +2.6% | 19.4 | 0.9 |
| 11/30 | 827 | 842 | 825 | 830 | +0.73% | 1,196,200 | 1786億9228万 | +2.47% | 19.4 | 0.9 |
| 11/29 | 822 | 826 | 817 | 824 | -0.12% | 819,900 | 1774億53万 | +1.6% | 19.26 | 0.9 |
| 11/28 | 815 | 829 | 807 | 825 | +1.35% | 1,289,600 | 1776億1582万 | +1.6% | 19.28 | 0.9 |
| 11/25 | 807 | 815 | 806 | 814 | +0.87% | 886,000 | 1752億4761万 | +0.12% | 19.03 | 0.89 |
| 11/24 | 799 | 810 | 795 | 807 | +1.51% | 1,192,100 | 1737億4057万 | -0.86% | 18.86 | 0.88 |
| 11/22 | 796 | 800 | 791 | 795 | -0.5% | 915,700 | 1711億5707万 | -2.45% | 18.58 | 0.87 |
| 11/21 | 802 | 807 | 798 | 799 | +0.13% | 775,600 | 1720億1823万 | -2.08% | 18.68 | 0.87 |
| 11/18 | 804 | 807 | 795 | 798 | -0.25% | 1,192,900 | 1718億294万 | -2.44% | 18.65 | 0.87 |
| 11/17 | 793 | 800 | 792 | 800 | +0.5% | 969,600 | 1722億3352万 | -2.44% | 18.7 | 0.87 |
| 11/16 | 799 | 802 | 790 | 796 | +0.63% | 1,712,900 | 1713億7236万 | -3.05% | 18.61 | 0.87 |
| 11/15 | 789 | 792 | 784 | 791 | +0.38% | 937,200 | 1702億9590万 | -3.77% | 18.49 | 0.86 |
| 11/14 | 790 | 794 | 784 | 788 | +1.29% | 826,500 | 1696億5002万 | -4.37% | 18.42 | 0.86 |
| 11/11 | 797 | 799 | 775 | 778 | -2.02% | 1,641,400 | 1674億9710万 | -5.81% | 18.19 | 0.85 |
| 11/10 | 786 | 796 | 786 | 794 | +3.79% | 1,109,700 | 1709億4177万 | -4.22% | 18.56 | 0.86 |
| 11/09 | 789 | 799 | 755 | 765 | -2.55% | 1,828,600 | 1646億9831万 | -7.94% | 17.88 | 0.83 |
| 11/08 | 796 | 799 | 784 | 785 | -1.51% | 1,299,500 | 1690億415万 | -5.99% | 18.35 | 0.85 |
| 11/07 | 797 | 804 | 795 | 797 | -0.5% | 1,021,800 | 1715億8765万 | -4.89% | 18.63 | 0.87 |
| 11/04 | 800 | 807 | 798 | 801 | -0.99% | 1,473,300 | 1724億4882万 | -4.76% | 18.72 | 0.87 |
