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 |
---|
2024 | 4/1, 株式分割 1→2 |
2021 | 4/1, 株式分割 1→2 |
2018 | 4/1, 株式分割 1→2 |
2017 |
03/31 | 273 | 275 | 271 | 271 | +0.46% | 6,871,200 | 1470億2716万 | -6.74% | 13.39 | 1.53 |
03/30 | 275 | 276 | 269 | 270 | -3.18% | 6,928,000 | 1463億4993万 | -7.49% | 13.32 | 1.52 |
03/29 | 281 | 284 | 278 | 279 | -1.15% | 3,486,400 | 1511億5828万 | -4.78% | 13.76 | 1.57 |
03/28 | 283 | 284 | 280 | 282 | +1.21% | 4,092,800 | 1529億1908万 | -4% | 13.92 | 1.59 |
03/27 | 283 | 284 | 277 | 279 | -2.58% | 4,876,000 | 1510億9055万 | -5.14% | 13.76 | 1.57 |
03/24 | 285 | 287 | 282 | 286 | +0.48% | 4,589,600 | 1550億8622万 | -2.97% | 14.12 | 1.61 |
03/23 | 290 | 293 | 284 | 285 | -1.98% | 6,529,600 | 1543億4127万 | -3.76% | 14.05 | 1.6 |
03/22 | 296 | 296 | 290 | 291 | -3.29% | 6,277,600 | 1574億5654万 | -1.82% | 14.34 | 1.64 |
03/21 | 300 | 303 | 299 | 301 | -0.46% | 3,664,800 | 1628億667万 | +1.52% | 14.82 | 1.69 |
03/17 | 303 | 304 | 301 | 302 | -0.29% | 5,308,000 | 1635億5163万 | +2.33% | 14.89 | 1.7 |
03/16 | 300 | 305 | 299 | 303 | +0.12% | 3,546,400 | 1640億2569万 | +2.63% | 14.93 | 1.7 |
03/15 | 304 | 305 | 301 | 302 | -1.22% | 3,603,200 | 1638億2252万 | +2.85% | 14.92 | 1.7 |
03/14 | 307 | 309 | 304 | 306 | +0.25% | 5,415,200 | 1658億5422万 | +4.48% | 15.1 | 1.72 |
03/13 | 297 | 307 | 297 | 305 | +3.08% | 7,069,600 | 1654億4788万 | +4.58% | 15.06 | 1.72 |
03/10 | 300 | 300 | 296 | 296 | -0.46% | 4,084,000 | 1605億408万 | +1.8% | 14.61 | 1.67 |
03/09 | 301 | 302 | 295 | 298 | -0.46% | 7,610,400 | 1612億4904万 | +2.63% | 14.68 | 1.68 |
03/08 | 292 | 299 | 291 | 299 | +2.71% | 9,433,600 | 1619億9399万 | +3.46% | 14.75 | 1.68 |
03/07 | 289 | 293 | 289 | 291 | +1% | 4,094,400 | 1577億2743万 | +0.74% | 14.36 | 1.64 |
03/06 | 289 | 294 | 288 | 288 | -0.04% | 4,238,400 | 1561億6980万 | -0.6% | 14.22 | 1.62 |
03/03 | 290 | 291 | 286 | 288 | -0.52% | 2,987,200 | 1562億3752万 | -0.56% | 14.22 | 1.62 |
03/02 | 291 | 292 | 289 | 290 | -0.13% | 2,952,800 | 1570億5020万 | -0.39% | 14.3 | 1.63 |
03/01 | 288 | 291 | 285 | 290 | +1.62% | 4,424,000 | 1572億5337万 | -0.94% | 14.32 | 1.63 |
02/28 | 289 | 291 | 286 | 286 | -0.17% | 3,125,600 | 1547億4761万 | -2.85% | 14.09 | 1.61 |
02/27 | 286 | 290 | 283 | 286 | -2.22% | 10,151,200 | 1550億1850万 | -3.01% | 14.11 | 1.61 |
02/24 | 295 | 297 | 291 | 293 | -1.56% | 7,107,200 | 1585億4011万 | -1.14% | 14.43 | 1.65 |
02/23 | 300 | 301 | 296 | 297 | -0.59% | 4,056,800 | 1610億4587万 | -0.25% | 14.66 | 1.67 |
02/22 | 299 | 299 | 297 | 299 | +0.5% | 3,564,800 | 1619億9399万 | 0% | 14.75 | 1.68 |
02/21 | 298 | 302 | 297 | 298 | -0.46% | 4,414,400 | 1611億8132万 | -0.5% | 14.67 | 1.68 |
02/20 | 299 | 299 | 296 | 299 | -0.13% | 3,387,200 | 1619億2627万 | -0.38% | 14.74 | 1.68 |
02/17 | 298 | 300 | 296 | 299 | +0.59% | 6,785,600 | 1621億2944万 | -0.58% | 14.76 | 1.69 |
02/16 | 292 | 298 | 291 | 298 | +2.41% | 7,424,000 | 1611億8132万 | -1.82% | 14.67 | 1.68 |
02/15 | 294 | 296 | 290 | 291 | -0.47% | 3,270,400 | 1573億8881万 | -4.44% | 14.33 | 1.64 |
02/14 | 292 | 294 | 290 | 292 | +0.52% | 5,352,800 | 1581億3377万 | -4.62% | 14.4 | 1.64 |
02/13 | 289 | 291 | 288 | 290 | +1.53% | 4,996,000 | 1573億2109万 | -6.03% | 14.32 | 1.64 |
02/10 | 291 | 292 | 284 | 286 | -0.69% | 8,328,800 | 1549億5078万 | -8.04% | 14.11 | 1.61 |
02/09 | 284 | 289 | 283 | 288 | +1.63% | 9,116,000 | 1560億3435万 | -7.99% | 14.21 | 1.62 |
02/08 | 278 | 284 | 277 | 283 | +1.84% | 7,529,600 | 1535億2859万 | -10.32% | 13.98 | 1.6 |
02/07 | 276 | 283 | 275 | 278 | -0.18% | 11,461,600 | 1507億5194万 | -12.5% | 13.73 | 1.57 |
02/06 | 275 | 280 | 272 | 279 | +2.15% | 10,739,200 | 1510億2283万 | -13.16% | 13.75 | 1.57 |
02/03 | 274 | 275 | 269 | 273 | -0.23% | 10,708,800 | 1478億3984万 | -15.78% | 13.46 | 1.54 |
02/02 | 284 | 285 | 273 | 274 | -9.25% | 29,345,600 | 1481億7845万 | -16.36% | 13.49 | 1.54 |
02/01 | 294 | 302 | 291 | 301 | +0.79% | 9,811,200 | 1632億8074万 | -8.67% | 14.87 | 1.7 |
01/31 | 301 | 301 | 293 | 299 | -1.08% | 9,252,800 | 1619億9399万 | -9.67% | 14.75 | 1.68 |
01/30 | 304 | 306 | 297 | 302 | -3.28% | 14,292,000 | 1637億5480万 | -8.96% | 14.91 | 1.7 |
01/27 | 324 | 324 | 309 | 313 | -3.33% | 10,444,000 | 1693億811万 | -5.87% | 15.41 | 1.76 |
01/26 | 322 | 324 | 320 | 323 | +1.89% | 8,166,400 | 1751億3230万 | -2.64% | 15.94 | 1.82 |
01/25 | 323 | 325 | 316 | 317 | -0.31% | 6,068,000 | 1718億8159万 | -4.44% | 15.65 | 1.79 |
01/24 | 322 | 325 | 317 | 318 | -0.59% | 4,282,400 | 1724億2337万 | -4.14% | 15.7 | 1.79 |
01/23 | 323 | 323 | 318 | 320 | -1.12% | 3,852,000 | 1734億3922万 | -3.58% | 15.79 | 1.8 |
01/20 | 320 | 327 | 320 | 324 | +0.86% | 3,388,800 | 1754億320万 | -2.48% | 15.97 | 1.82 |
01/19 | 325 | 328 | 320 | 321 | -0.04% | 5,943,200 | 1739億1329万 | -3.31% | 15.83 | 1.81 |
01/18 | 323 | 325 | 316 | 321 | +0.78% | 5,379,200 | 1739億8101万 | -2.98% | 15.84 | 1.81 |
01/17 | 325 | 325 | 317 | 319 | -2.52% | 6,716,000 | 1726億2654万 | -3.74% | 15.72 | 1.79 |
01/16 | 329 | 332 | 325 | 327 | -1.99% | 5,372,000 | 1770億9628万 | -0.95% | 16.12 | 1.84 |
01/13 | 336 | 341 | 331 | 334 | -0.67% | 6,628,000 | 1806億8561万 | +1.37% | 16.45 | 1.88 |
01/12 | 338 | 340 | 332 | 336 | -2.04% | 4,824,000 | 1819億463万 | +2.36% | 16.56 | 1.89 |
01/11 | 349 | 349 | 340 | 343 | -0.51% | 3,494,400 | 1856億9713万 | +4.82% | 16.91 | 1.93 |
01/10 | 347 | 351 | 343 | 345 | -0.4% | 5,239,200 | 1866億4526万 | +5.67% | 16.99 | 1.94 |
01/06 | 348 | 351 | 342 | 346 | -1.53% | 7,784,800 | 1873億9021万 | +6.42% | 17.06 | 1.95 |
01/05 | 356 | 357 | 349 | 351 | -0.95% | 7,174,400 | 1903億231万 | +8.75% | 17.33 | 1.98 |
01/04 | 348 | 360 | 347 | 355 | +3.16% | 10,715,200 | 1921億3084万 | +10.13% | 17.49 | 2 |
2016 |
12/30 | 348 | 349 | 342 | 344 | -1.33% | 2,868,000 | 1862億3892万 | +7.42% | 16.96 | 1.94 |
12/29 | 347 | 350 | 343 | 348 | +0.18% | 2,901,600 | 1887億4468万 | +9.21% | 17.18 | 1.96 |
12/28 | 343 | 350 | 339 | 348 | +1.83% | 3,432,000 | 1884億606万 | +9.36% | 17.15 | 1.96 |
12/27 | 343 | 349 | 341 | 342 | -0.33% | 3,444,800 | 1850億1990万 | +7.73% | 16.85 | 1.92 |
12/26 | 331 | 344 | 331 | 343 | +3.01% | 5,510,400 | 1856億2941万 | +8.77% | 16.9 | 1.93 |
12/22 | 328 | 337 | 325 | 333 | +2.39% | 7,665,600 | 1802億1155万 | +5.6% | 16.41 | 1.87 |
12/21 | 321 | 329 | 320 | 325 | +1.92% | 6,695,200 | 1760億1271万 | +3.46% | 16.02 | 1.83 |
12/20 | 310 | 320 | 309 | 319 | +2.62% | 3,911,200 | 1726億9427万 | +1.51% | 15.72 | 1.79 |
12/19 | 310 | 311 | 305 | 311 | +0.12% | 3,535,200 | 1682億9226万 | -1.07% | 15.32 | 1.75 |
12/16 | 313 | 314 | 309 | 310 | -1.15% | 3,508,800 | 1680億8909万 | -1.51% | 15.3 | 1.75 |
12/15 | 318 | 318 | 313 | 314 | -2.26% | 3,526,400 | 1700億5306万 | -0.36% | 15.48 | 1.77 |
12/14 | 322 | 323 | 319 | 321 | +1.02% | 2,825,600 | 1739億8101万 | +1.94% | 15.84 | 1.81 |
12/13 | 317 | 319 | 313 | 318 | -0.35% | 4,972,000 | 1722億2020万 | +0.59% | 15.68 | 1.79 |
12/12 | 316 | 324 | 316 | 319 | +0.91% | 4,563,200 | 1728億2971万 | +0.95% | 15.74 | 1.8 |
12/09 | 309 | 322 | 309 | 316 | +2.43% | 6,396,800 | 1712億7208万 | -0.28% | 15.59 | 1.78 |
12/08 | 306 | 310 | 303 | 309 | +2.15% | 3,583,200 | 1672億868万 | -2.64% | 15.22 | 1.74 |
12/07 | 301 | 303 | 297 | 302 | -0.25% | 4,295,200 | 1636億8708万 | -5.29% | 14.9 | 1.7 |
12/06 | 307 | 308 | 301 | 303 | -0.74% | 3,109,600 | 1640億9342万 | -5.35% | 14.94 | 1.71 |
12/05 | 308 | 309 | 303 | 305 | -1.53% | 4,176,000 | 1653億1243万 | -5.24% | 15.05 | 1.72 |
12/02 | 311 | 313 | 308 | 310 | -0.92% | 4,329,600 | 1678億8592万 | -3.47% | 15.29 | 1.75 |
12/01 | 316 | 316 | 312 | 313 | +0.16% | 4,202,400 | 1694億4355万 | -2.57% | 15.43 | 1.76 |
11/30 | 313 | 314 | 312 | 312 | -0.2% | 2,816,000 | 1691億7266万 | -2.73% | 15.4 | 1.76 |
11/29 | 315 | 315 | 312 | 313 | -0.99% | 3,147,200 | 1695億1127万 | -2.53% | 15.43 | 1.76 |
11/28 | 314 | 318 | 312 | 316 | +0.6% | 3,207,200 | 1712億436万 | -1.56% | 15.59 | 1.78 |
11/25 | 319 | 323 | 312 | 314 | -1.18% | 4,054,400 | 1701億8851万 | -1.84% | 15.49 | 1.77 |
11/24 | 314 | 325 | 311 | 318 | +0.91% | 4,508,000 | 1722億2020万 | -0.66% | 15.68 | 1.79 |
11/22 | 315 | 316 | 312 | 315 | -0.63% | 3,798,400 | 1706億6257万 | -1.56% | 15.54 | 1.77 |
11/21 | 315 | 318 | 314 | 317 | +1.32% | 3,348,000 | 1717億4614万 | -0.63% | 15.64 | 1.79 |
11/18 | 327 | 327 | 310 | 313 | -2.95% | 7,466,400 | 1695億1127万 | -1.61% | 15.43 | 1.76 |
11/17 | 322 | 326 | 320 | 322 | -0.12% | 3,134,400 | 1746億5824万 | +1.7% | 15.9 | 1.82 |
11/16 | 331 | 334 | 322 | 323 | -1.26% | 4,951,200 | 1748億6141万 | +2.14% | 15.92 | 1.82 |
11/15 | 324 | 327 | 322 | 327 | +1.79% | 4,216,800 | 1770億9628万 | +3.77% | 16.12 | 1.84 |
11/14 | 315 | 322 | 314 | 321 | +2.03% | 5,133,600 | 1739億8101万 | +2.27% | 15.84 | 1.81 |
11/11 | 325 | 328 | 313 | 315 | -3.56% | 4,464,800 | 1705億2712万 | +0.56% | 15.53 | 1.77 |
11/10 | 326 | 329 | 322 | 326 | +3% | 4,359,200 | 1768億2539万 | +3.94% | 16.1 | 1.84 |
11/09 | 328 | 330 | 312 | 317 | -2.42% | 6,569,600 | 1716億7842万 | +1.24% | 15.63 | 1.78 |
11/08 | 333 | 334 | 322 | 325 | -1.93% | 5,812,800 | 1759億4498万 | +4.09% | 16.02 | 1.83 |
11/07 | 337 | 339 | 330 | 331 | -0.93% | 3,634,400 | 1793億9887万 | +6.13% | 16.33 | 1.86 |
11/04 | 331 | 337 | 329 | 334 | -0.07% | 5,576,800 | 1810億9195万 | +7.48% | 16.49 | 1.88 |