PER
2016/10/03～2017/02/28
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 |
| 02/28 | 3,175 | 3,220 | 3,175 | 3,180 | 0% | 573,000 | 6009億9021万 | -1.33% | 17.3 | 1.85 |
| 02/27 | 3,160 | 3,190 | 3,150 | 3,180 | +0.16% | 461,200 | 6009億9021万 | -1.43% | 17.3 | 1.85 |
| 02/24 | 3,180 | 3,195 | 3,155 | 3,175 | -1.4% | 785,900 | 6000億4525万 | -1.7% | 17.27 | 1.85 |
| 02/23 | 3,260 | 3,280 | 3,205 | 3,220 | -2.13% | 2,077,600 | 6085億4983万 | -0.37% | 17.51 | 1.88 |
| 02/22 | 3,320 | 3,320 | 3,255 | 3,290 | -0.6% | 1,099,500 | 6217億7918万 | +1.73% | 17.9 | 1.92 |
| 02/21 | 3,285 | 3,315 | 3,265 | 3,310 | +1.53% | 679,400 | 6255億5899万 | +2.48% | 18 | 1.93 |
| 02/20 | 3,215 | 3,265 | 3,215 | 3,260 | +1.09% | 744,100 | 6161億946万 | +1.12% | 17.73 | 1.9 |
| 02/17 | 3,190 | 3,230 | 3,175 | 3,225 | +0.78% | 642,200 | 6094億9479万 | +0.09% | 17.54 | 1.88 |
| 02/16 | 3,205 | 3,220 | 3,185 | 3,200 | -0.31% | 556,300 | 6047億7002万 | -0.68% | 17.41 | 1.86 |
| 02/15 | 3,205 | 3,225 | 3,190 | 3,210 | +0.94% | 545,600 | 6066億5993万 | -0.37% | 17.46 | 1.87 |
| 02/14 | 3,225 | 3,230 | 3,175 | 3,180 | -1.24% | 451,800 | 6009億9021万 | -1.43% | 17.3 | 1.85 |
| 02/13 | 3,250 | 3,250 | 3,215 | 3,220 | -0.31% | 534,800 | 6085億4983万 | -0.34% | 17.51 | 1.88 |
| 02/10 | 3,240 | 3,250 | 3,220 | 3,230 | +0.94% | 489,600 | 6104億3974万 | -0.22% | 17.57 | 1.88 |
| 02/09 | 3,195 | 3,210 | 3,180 | 3,200 | -0.31% | 393,000 | 6047億7002万 | -1.3% | 17.41 | 1.86 |
| 02/08 | 3,180 | 3,215 | 3,175 | 3,210 | +0.94% | 397,700 | 6066億5993万 | -1.11% | 17.46 | 1.87 |
| 02/07 | 3,165 | 3,195 | 3,160 | 3,180 | 0% | 386,200 | 6009億9021万 | -2.15% | 17.3 | 1.85 |
| 02/06 | 3,195 | 3,200 | 3,160 | 3,180 | +0.16% | 397,300 | 6009億9021万 | -2.3% | 17.3 | 1.85 |
| 02/03 | 3,195 | 3,200 | 3,160 | 3,175 | -0.78% | 498,400 | 6000億4525万 | -2.64% | 17.27 | 1.85 |
| 02/02 | 3,265 | 3,265 | 3,190 | 3,200 | -1.54% | 368,900 | 6047億7002万 | -2.05% | 17.41 | 1.86 |
| 02/01 | 3,230 | 3,255 | 3,215 | 3,250 | -0.15% | 309,400 | 6142億1955万 | -0.64% | 17.68 | 1.89 |
| 01/31 | 3,235 | 3,275 | 3,235 | 3,255 | -0.61% | 535,400 | 6151億6451万 | -0.52% | 17.7 | 1.9 |
| 01/30 | 3,290 | 3,290 | 3,255 | 3,275 | +0.15% | 303,900 | 6189億4432万 | +0.09% | 17.81 | 1.91 |
| 01/27 | 3,260 | 3,290 | 3,250 | 3,270 | +0.62% | 439,500 | 6179億9936万 | -0.06% | 17.79 | 1.9 |
| 01/26 | 3,275 | 3,275 | 3,235 | 3,250 | -0.15% | 673,800 | 6142億1955万 | -0.64% | 17.68 | 1.89 |
| 01/25 | 3,285 | 3,295 | 3,235 | 3,255 | -0.15% | 509,800 | 6151億6451万 | -0.49% | 17.7 | 1.9 |
| 01/24 | 3,260 | 3,280 | 3,240 | 3,260 | 0% | 578,800 | 6161億946万 | -0.31% | 17.73 | 1.9 |
| 01/23 | 3,225 | 3,285 | 3,190 | 3,260 | +0.46% | 582,600 | 6161億946万 | -0.28% | 17.73 | 1.9 |
| 01/20 | 3,255 | 3,255 | 3,220 | 3,245 | -0.61% | 577,200 | 6132億7460万 | -0.76% | 17.65 | 1.89 |
| 01/19 | 3,220 | 3,280 | 3,220 | 3,265 | +2.19% | 615,300 | 6170億5441万 | -0.15% | 17.76 | 1.9 |
| 01/18 | 3,135 | 3,210 | 3,135 | 3,195 | +1.75% | 785,500 | 6038億2507万 | -2.29% | 17.38 | 1.86 |
| 01/17 | 3,245 | 3,245 | 3,130 | 3,140 | -2.33% | 887,500 | 5934億3058万 | -4.06% | 17.08 | 1.83 |
| 01/16 | 3,245 | 3,250 | 3,200 | 3,215 | -0.16% | 359,900 | 6076億488万 | -1.92% | 17.49 | 1.87 |
| 01/13 | 3,195 | 3,250 | 3,190 | 3,220 | +0.47% | 438,400 | 6085億4983万 | -1.8% | 17.51 | 1.88 |
| 01/12 | 3,320 | 3,320 | 3,205 | 3,205 | -3.61% | 848,500 | 6057億1497万 | -2.38% | 17.43 | 1.87 |
| 01/11 | 3,290 | 3,350 | 3,290 | 3,325 | +0.76% | 437,000 | 6283億9385万 | +1.16% | 18.09 | 1.94 |
| 01/10 | 3,375 | 3,380 | 3,295 | 3,300 | -2.22% | 696,400 | 6236億6908万 | +0.43% | 17.95 | 1.92 |
| 01/06 | 3,335 | 3,385 | 3,320 | 3,375 | +1.05% | 505,700 | 6378億4338万 | +2.74% | 18.36 | 1.97 |
| 01/05 | 3,305 | 3,350 | 3,300 | 3,340 | +0.75% | 498,100 | 6312億2871万 | +1.83% | 18.17 | 1.95 |
| 01/04 | 3,305 | 3,335 | 3,295 | 3,315 | +0.3% | 497,700 | 6265億394万 | +1.19% | 18.03 | 1.93 |
| 2016 |
| 12/30 | 3,290 | 3,320 | 3,265 | 3,305 | 0% | 306,100 | 6246億1404万 | +0.95% | 17.98 | 1.93 |
| 12/29 | 3,335 | 3,340 | 3,285 | 3,305 | -0.9% | 393,200 | 6246億1404万 | +1.01% | 17.98 | 1.93 |
| 12/28 | 3,320 | 3,360 | 3,305 | 3,335 | +0.76% | 395,600 | 6302億8376万 | +2.02% | 18.14 | 1.94 |
| 12/27 | 3,320 | 3,330 | 3,305 | 3,310 | +0.15% | 395,600 | 6255億5899万 | +1.38% | 18 | 1.93 |
| 12/26 | 3,300 | 3,325 | 3,285 | 3,305 | +0.76% | 375,900 | 6246億1404万 | +1.38% | 17.98 | 1.93 |
| 12/22 | 3,270 | 3,285 | 3,250 | 3,280 | +0.61% | 425,600 | 6198億8927万 | +0.77% | 17.84 | 1.91 |
| 12/21 | 3,250 | 3,280 | 3,225 | 3,260 | -0.31% | 462,200 | 6161億946万 | +0.34% | 17.73 | 1.9 |
| 12/20 | 3,210 | 3,275 | 3,210 | 3,270 | +0.77% | 396,700 | 6179億9936万 | +0.86% | 17.79 | 1.9 |
| 12/19 | 3,245 | 3,250 | 3,200 | 3,245 | +0.15% | 493,600 | 6132億7460万 | +0.31% | 17.65 | 1.89 |
| 12/16 | 3,255 | 3,255 | 3,210 | 3,240 | +0.47% | 630,600 | 6123億2965万 | +0.4% | 17.62 | 1.89 |
| 12/15 | 3,225 | 3,245 | 3,205 | 3,225 | -0.62% | 600,600 | 6094億9479万 | +0.12% | 17.54 | 1.88 |
| 12/14 | 3,305 | 3,305 | 3,240 | 3,245 | -1.07% | 483,200 | 6132億7460万 | +1.09% | 17.65 | 1.89 |
| 12/13 | 3,240 | 3,290 | 3,230 | 3,280 | +0.92% | 611,100 | 6198億8927万 | +2.44% | 17.84 | 1.91 |
| 12/12 | 3,250 | 3,265 | 3,235 | 3,250 | -0.61% | 668,300 | 6142億1955万 | +1.75% | 17.68 | 1.89 |
| 12/09 | 3,225 | 3,270 | 3,220 | 3,270 | -0.15% | 634,400 | 6179億9936万 | +2.64% | 17.79 | 1.9 |
| 12/08 | 3,280 | 3,280 | 3,240 | 3,275 | +0.92% | 535,000 | 6189億4432万 | +3.02% | 17.81 | 1.91 |
| 12/07 | 3,260 | 3,260 | 3,230 | 3,245 | -0.15% | 593,500 | 6132億7460万 | +2.24% | 17.65 | 1.89 |
| 12/06 | 3,345 | 3,345 | 3,245 | 3,250 | -1.96% | 849,700 | 6142億1955万 | +2.52% | 17.68 | 1.89 |
| 12/05 | 3,330 | 3,335 | 3,290 | 3,315 | 0% | 1,106,100 | 6265億394万 | +4.67% | 18.03 | 1.93 |
| 12/02 | 3,280 | 3,320 | 3,255 | 3,315 | +0.76% | 859,800 | 6265億394万 | +4.87% | 18.03 | 1.93 |
| 12/01 | 3,305 | 3,330 | 3,280 | 3,290 | +0.15% | 801,700 | 6217億7918万 | +4.28% | 17.9 | 1.92 |
| 11/30 | 3,250 | 3,285 | 3,210 | 3,285 | +1.39% | 553,800 | 6208億3422万 | +4.29% | 17.88 | 1.92 |
| 11/29 | 3,255 | 3,270 | 3,230 | 3,240 | -0.46% | 460,500 | 6123億2965万 | +3.05% | 17.64 | 1.89 |
| 11/28 | 3,250 | 3,260 | 3,205 | 3,255 | -0.31% | 522,100 | 6151億6451万 | +3.6% | 17.72 | 1.9 |
| 11/25 | 3,260 | 3,270 | 3,235 | 3,265 | +0.77% | 643,800 | 6170億5441万 | +3.95% | 17.77 | 1.9 |
| 11/24 | 3,250 | 3,250 | 3,225 | 3,240 | +0.31% | 457,200 | 6123億2965万 | +3.22% | 17.64 | 1.89 |
| 11/22 | 3,235 | 3,240 | 3,210 | 3,230 | 0% | 459,100 | 6104億3974万 | +3.13% | 17.58 | 1.88 |
| 11/21 | 3,200 | 3,230 | 3,185 | 3,230 | +0.94% | 599,100 | 6104億3974万 | +3.19% | 17.58 | 1.88 |
| 11/18 | 3,200 | 3,210 | 3,185 | 3,200 | +0.47% | 646,700 | 6047億7002万 | +2.27% | 17.42 | 1.87 |
| 11/17 | 3,115 | 3,195 | 3,115 | 3,185 | +1.92% | 883,900 | 6019億3516万 | +1.79% | 17.34 | 1.86 |
| 11/16 | 3,080 | 3,130 | 3,070 | 3,125 | +1.13% | 489,700 | 5905億9572万 | -0.13% | 17.01 | 1.82 |
| 11/15 | 3,090 | 3,100 | 3,060 | 3,090 | +0.16% | 427,400 | 5839億8105万 | -1.34% | 16.82 | 1.8 |
| 11/14 | 3,075 | 3,095 | 3,055 | 3,085 | +1.31% | 323,600 | 5830億3610万 | -1.66% | 16.79 | 1.8 |
| 11/11 | 3,100 | 3,100 | 3,040 | 3,045 | -1.14% | 585,900 | 5754億7647万 | -3.12% | 16.58 | 1.78 |
| 11/10 | 3,075 | 3,090 | 3,045 | 3,080 | +4.34% | 806,700 | 5820億9114万 | -2.22% | 16.77 | 1.8 |
| 11/09 | 3,065 | 3,095 | 2,902 | 2,952 | -3.69% | 1,252,300 | 5579億34万 | -6.49% | 16.07 | 1.72 |
| 11/08 | 3,080 | 3,080 | 3,040 | 3,065 | -0.33% | 406,400 | 5792億5629万 | -3.4% | 16.69 | 1.79 |
| 11/07 | 3,085 | 3,090 | 3,060 | 3,075 | +0.82% | 393,600 | 5811億4619万 | -3.42% | 16.74 | 1.79 |
| 11/04 | 3,075 | 3,080 | 3,025 | 3,050 | -1.45% | 459,400 | 5764億2143万 | -4.51% | 16.6 | 1.78 |
| 11/02 | 3,115 | 3,140 | 3,080 | 3,095 | -1.59% | 594,400 | 5849億2600万 | -3.43% | 16.85 | 1.8 |
| 11/01 | 3,155 | 3,160 | 3,110 | 3,145 | -0.32% | 774,600 | 5943億7554万 | -2.21% | 17.12 | 1.83 |
| 10/31 | 3,135 | 3,165 | 3,120 | 3,155 | -0.16% | 499,700 | 5962億6544万 | -2.14% | 17.18 | 1.84 |
| 10/28 | 3,170 | 3,180 | 3,130 | 3,160 | -0.32% | 1,339,700 | 5972億1040万 | -2.26% | 17.2 | 1.84 |
| 10/27 | 3,170 | 3,190 | 3,150 | 3,170 | -0.16% | 525,100 | 5991億30万 | -2.19% | 17.26 | 1.85 |
| 10/26 | 3,155 | 3,185 | 3,125 | 3,175 | +0.47% | 537,400 | 6000億4525万 | -2.22% | 17.28 | 1.85 |
| 10/25 | 3,130 | 3,160 | 3,125 | 3,160 | +1.28% | 616,700 | 5972億1040万 | -2.77% | 17.2 | 1.84 |
| 10/24 | 3,155 | 3,180 | 3,110 | 3,120 | -2.65% | 783,600 | 5896億5077万 | -4.09% | 16.99 | 1.82 |
| 10/21 | 3,190 | 3,230 | 3,180 | 3,205 | -0.47% | 868,700 | 6057億1497万 | -1.51% | 17.45 | 1.87 |
| 10/20 | 3,215 | 3,225 | 3,180 | 3,220 | +0.31% | 1,102,900 | 6085億4983万 | -0.95% | 17.53 | 1.88 |
| 10/19 | 3,125 | 3,220 | 3,100 | 3,210 | +4.05% | 1,551,900 | 6066億5993万 | -1.14% | 17.47 | 1.87 |
| 10/18 | 3,245 | 3,245 | 3,050 | 3,085 | -2.83% | 3,105,700 | 5830億3610万 | -4.9% | 16.79 | 1.8 |
| 10/17 | 3,200 | 3,205 | 3,135 | 3,175 | -0.78% | 815,500 | 6000億4525万 | -2.19% | 17.28 | 1.85 |
| 10/14 | 3,190 | 3,205 | 3,175 | 3,200 | -0.16% | 485,500 | 6047億7002万 | -1.39% | 17.42 | 1.87 |
| 10/13 | 3,195 | 3,220 | 3,185 | 3,205 | +0.63% | 525,600 | 6057億1497万 | -1.17% | 17.45 | 1.87 |
| 10/12 | 3,170 | 3,210 | 3,155 | 3,185 | -0.47% | 453,400 | 6019億3516万 | -1.64% | 17.34 | 1.86 |
| 10/11 | 3,215 | 3,230 | 3,185 | 3,200 | -0.31% | 491,300 | 6047億7002万 | -1.05% | 17.42 | 1.87 |
| 10/07 | 3,220 | 3,230 | 3,165 | 3,210 | -0.62% | 507,100 | 6066億5993万 | -0.53% | 17.47 | 1.87 |
| 10/06 | 3,245 | 3,245 | 3,205 | 3,230 | 0% | 599,800 | 6104億3974万 | +0.31% | 17.58 | 1.88 |
| 10/05 | 3,255 | 3,260 | 3,220 | 3,230 | -0.77% | 698,400 | 6104億3974万 | +0.81% | 17.58 | 1.88 |
| 10/04 | 3,335 | 3,335 | 3,210 | 3,255 | -2.4% | 1,018,900 | 6151億6451万 | +2.07% | 17.72 | 1.9 |
| 10/03 | 3,370 | 3,385 | 3,305 | 3,335 | -0.15% | 654,700 | 6302億8376万 | +5.11% | 18.16 | 1.94 |
