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 | 1,400 | 1,400 | 1,380 | 1,380 | -0.72% | 21,300 | 377億1679万 | +0.36% | - | 1.54 |
03/30 | 1,400 | 1,400 | 1,390 | 1,390 | -0.71% | 20,800 | 379億9010万 | +1.16% | - | 1.56 |
03/29 | 1,390 | 1,400 | 1,380 | 1,400 | +0.72% | 21,800 | 382億6341万 | +1.97% | - | 1.57 |
03/28 | 1,370 | 1,390 | 1,370 | 1,390 | +1.46% | 47,600 | 379億9010万 | +1.31% | - | 1.56 |
03/27 | 1,400 | 1,400 | 1,370 | 1,370 | -2.14% | 49,400 | 374億4348万 | -0.15% | - | 1.53 |
03/24 | 1,390 | 1,400 | 1,390 | 1,400 | +0.72% | 19,800 | 382億6341万 | +2.04% | - | 1.57 |
03/23 | 1,410 | 1,420 | 1,390 | 1,390 | -1.42% | 33,700 | 379億9010万 | +1.24% | - | 1.56 |
03/22 | 1,410 | 1,420 | 1,400 | 1,410 | -0.7% | 61,500 | 385億3672万 | +2.62% | - | 1.58 |
03/21 | 1,400 | 1,420 | 1,390 | 1,420 | +2.16% | 72,700 | 388億1003万 | +3.42% | - | 1.59 |
03/17 | 1,400 | 1,400 | 1,390 | 1,390 | 0% | 37,600 | 379億9010万 | +1.31% | - | 1.56 |
03/16 | 1,390 | 1,410 | 1,370 | 1,390 | 0% | 59,200 | 379億9010万 | +1.16% | - | 1.56 |
03/15 | 1,380 | 1,390 | 1,370 | 1,390 | +0.72% | 34,000 | 379億9010万 | +0.94% | - | 1.56 |
03/14 | 1,370 | 1,380 | 1,360 | 1,380 | +0.73% | 17,000 | 377億1679万 | -0.07% | - | 1.54 |
03/13 | 1,370 | 1,380 | 1,370 | 1,370 | 0% | 15,300 | 374億4348万 | -1.15% | - | 1.53 |
03/10 | 1,370 | 1,380 | 1,360 | 1,370 | +0.74% | 43,200 | 374億4348万 | -1.44% | - | 1.53 |
03/09 | 1,360 | 1,370 | 1,360 | 1,360 | 0% | 13,900 | 371億7017万 | -2.44% | - | 1.52 |
03/08 | 1,350 | 1,360 | 1,340 | 1,360 | +0.74% | 31,800 | 371億7017万 | -2.72% | - | 1.52 |
03/07 | 1,340 | 1,360 | 1,340 | 1,350 | +0.75% | 45,800 | 368億9686万 | -3.64% | - | 1.51 |
03/06 | 1,350 | 1,350 | 1,340 | 1,340 | -0.74% | 22,400 | 366億2355万 | -4.63% | - | 1.5 |
03/03 | 1,360 | 1,370 | 1,340 | 1,350 | -0.74% | 37,800 | 368億9686万 | -4.26% | - | 1.51 |
03/02 | 1,350 | 1,360 | 1,350 | 1,360 | +0.74% | 26,600 | 371億7017万 | -3.95% | - | 1.52 |
03/01 | 1,360 | 1,360 | 1,340 | 1,350 | -0.74% | 45,600 | 368億9686万 | -4.93% | - | 1.51 |
02/28 | 1,360 | 1,370 | 1,360 | 1,360 | +0.74% | 22,800 | 371億7017万 | -4.43% | - | 1.52 |
02/27 | 1,350 | 1,360 | 1,340 | 1,350 | -0.74% | 45,900 | 368億9686万 | -5.26% | - | 1.51 |
02/24 | 1,360 | 1,370 | 1,350 | 1,360 | 0% | 47,000 | 371億7017万 | -4.76% | - | 1.52 |
02/23 | 1,360 | 1,370 | 1,350 | 1,360 | 0% | 37,000 | 371億7017万 | -5.03% | - | 1.52 |
02/22 | 1,370 | 1,380 | 1,360 | 1,360 | -0.73% | 33,500 | 369億5863万 | -5.29% | - | 1.51 |
02/21 | 1,380 | 1,390 | 1,370 | 1,370 | -0.72% | 43,300 | 372億3038万 | -4.79% | - | 1.52 |
02/20 | 1,390 | 1,390 | 1,380 | 1,380 | -0.72% | 19,300 | 375億213万 | -4.37% | - | 1.54 |
02/17 | 1,410 | 1,420 | 1,390 | 1,390 | -2.11% | 36,900 | 377億7389万 | -3.94% | - | 1.55 |
02/16 | 1,400 | 1,420 | 1,390 | 1,420 | +1.43% | 62,400 | 385億8915万 | -2.2% | - | 1.58 |
02/15 | 1,380 | 1,400 | 1,370 | 1,400 | +0.72% | 90,800 | 380億4564万 | -3.78% | - | 1.56 |
02/14 | 1,410 | 1,410 | 1,390 | 1,390 | -0.71% | 69,400 | 377億7389万 | -4.79% | - | 1.55 |
02/13 | 1,430 | 1,430 | 1,400 | 1,400 | -2.1% | 63,800 | 380億4564万 | -4.44% | - | 1.56 |
02/10 | 1,450 | 1,450 | 1,400 | 1,430 | -3.38% | 162,600 | 388億6091万 | -2.59% | - | 1.59 |
02/09 | 1,470 | 1,490 | 1,460 | 1,480 | -0.67% | 54,300 | 402億1968万 | +0.68% | - | 1.65 |
02/08 | 1,500 | 1,500 | 1,470 | 1,490 | 0% | 27,300 | 404億9144万 | +1.36% | - | 1.66 |
02/07 | 1,480 | 1,500 | 1,470 | 1,490 | +0.68% | 33,400 | 404億9144万 | +1.5% | - | 1.66 |
02/06 | 1,470 | 1,490 | 1,470 | 1,480 | 0% | 26,100 | 402億1968万 | +0.95% | - | 1.65 |
02/03 | 1,450 | 1,480 | 1,450 | 1,480 | +2.07% | 49,000 | 402億1968万 | +1.02% | - | 1.65 |
02/02 | 1,450 | 1,450 | 1,430 | 1,450 | +1.4% | 28,600 | 394億442万 | -0.89% | - | 1.61 |
02/01 | 1,450 | 1,450 | 1,430 | 1,430 | -2.05% | 32,300 | 388億6091万 | -2.26% | - | 1.59 |
01/31 | 1,460 | 1,470 | 1,440 | 1,460 | -0.68% | 29,500 | 396億7617万 | -0.21% | - | 1.62 |
01/30 | 1,480 | 1,480 | 1,460 | 1,470 | -0.68% | 20,300 | 399億4793万 | +0.55% | - | 1.64 |
01/27 | 1,470 | 1,480 | 1,460 | 1,480 | +1.37% | 27,900 | 402億1968万 | +1.23% | - | 1.65 |
01/26 | 1,450 | 1,470 | 1,450 | 1,460 | +2.1% | 29,900 | 396億7617万 | 0% | - | 1.62 |
01/25 | 1,440 | 1,440 | 1,420 | 1,430 | +0.7% | 26,900 | 388億6091万 | -1.92% | - | 1.59 |
01/24 | 1,430 | 1,430 | 1,420 | 1,420 | -0.7% | 13,100 | 385億6381万 | -2.61% | - | 1.58 |
01/23 | 1,450 | 1,450 | 1,420 | 1,430 | -1.38% | 25,900 | 388億3538万 | -2.05% | - | 1.59 |
01/20 | 1,470 | 1,470 | 1,450 | 1,450 | -0.68% | 27,300 | 393億7853万 | -0.82% | - | 1.61 |
01/19 | 1,450 | 1,470 | 1,450 | 1,460 | +1.39% | 29,100 | 396億5011万 | -0.27% | - | 1.62 |
01/18 | 1,450 | 1,460 | 1,420 | 1,440 | -1.37% | 71,500 | 391億696万 | -1.77% | - | 1.6 |
01/17 | 1,490 | 1,490 | 1,450 | 1,460 | -2.01% | 51,100 | 396億5011万 | -0.61% | - | 1.62 |
01/16 | 1,520 | 1,520 | 1,490 | 1,490 | -1.32% | 25,900 | 404億6484万 | +1.22% | - | 1.66 |
01/13 | 1,500 | 1,510 | 1,490 | 1,510 | +0.67% | 43,300 | 410億799万 | +2.58% | - | 1.68 |
01/12 | 1,500 | 1,510 | 1,480 | 1,500 | -0.66% | 52,700 | 407億3642万 | +1.9% | - | 1.67 |
01/11 | 1,530 | 1,530 | 1,490 | 1,510 | -0.66% | 79,700 | 410億799万 | +2.44% | - | 1.68 |
01/10 | 1,500 | 1,530 | 1,490 | 1,520 | +2.01% | 117,000 | 412億7957万 | +3.19% | - | 1.69 |
01/06 | 1,470 | 1,490 | 1,470 | 1,490 | +1.36% | 46,200 | 404億6484万 | +1.29% | - | 1.66 |
01/05 | 1,480 | 1,490 | 1,470 | 1,470 | 0% | 42,000 | 399億2169万 | 0% | - | 1.63 |
01/04 | 1,460 | 1,480 | 1,450 | 1,470 | +1.38% | 47,200 | 399億2169万 | 0% | - | 1.63 |
2016 |
12/30 | 1,420 | 1,450 | 1,420 | 1,450 | +1.4% | 36,500 | 394億442万 | -1.36% | - | 1.61 |
12/29 | 1,470 | 1,470 | 1,420 | 1,430 | -2.72% | 34,900 | 388億6091万 | -2.79% | - | 1.59 |
12/28 | 1,440 | 1,480 | 1,430 | 1,470 | +2.8% | 78,400 | 399億4793万 | -0.2% | - | 1.64 |
12/27 | 1,440 | 1,440 | 1,420 | 1,430 | -0.69% | 35,700 | 388億6091万 | -2.92% | - | 1.59 |
12/26 | 1,440 | 1,450 | 1,430 | 1,440 | 0% | 29,800 | 391億3266万 | -2.24% | - | 1.6 |
12/22 | 1,440 | 1,460 | 1,420 | 1,440 | 0% | 48,500 | 391億573万 | -2.04% | - | 1.6 |
12/21 | 1,460 | 1,460 | 1,430 | 1,440 | -1.37% | 43,500 | 391億573万 | -1.84% | - | 1.6 |
12/20 | 1,440 | 1,460 | 1,430 | 1,460 | +2.1% | 72,300 | 396億4887万 | -0.14% | - | 1.62 |
12/19 | 1,390 | 1,440 | 1,390 | 1,430 | +2.14% | 81,800 | 388億3417万 | -1.79% | - | 1.59 |
12/16 | 1,430 | 1,440 | 1,400 | 1,400 | -2.78% | 105,200 | 380億1946万 | -3.45% | - | 1.56 |
12/15 | 1,460 | 1,480 | 1,430 | 1,440 | -2.7% | 75,000 | 391億573万 | -0.41% | - | 1.6 |
12/14 | 1,470 | 1,490 | 1,440 | 1,480 | 0% | 93,900 | 401億9200万 | +2.92% | - | 1.65 |
12/13 | 1,470 | 1,480 | 1,430 | 1,480 | 0% | 100,400 | 401億9200万 | +3.86% | - | 1.65 |
12/12 | 1,500 | 1,500 | 1,450 | 1,480 | -2.63% | 85,400 | 401億9200万 | +4.82% | - | 1.65 |
12/09 | 1,500 | 1,520 | 1,490 | 1,520 | 0% | 79,800 | 412億7828万 | +8.65% | - | 1.69 |
12/08 | 1,530 | 1,540 | 1,500 | 1,520 | 0% | 71,100 | 412億7828万 | +9.75% | - | 1.69 |
12/07 | 1,510 | 1,520 | 1,500 | 1,520 | +0.66% | 68,900 | 412億7828万 | +10.95% | - | 1.69 |
12/06 | 1,530 | 1,530 | 1,490 | 1,510 | 0% | 96,800 | 410億671万 | +11.36% | - | 1.68 |
12/05 | 1,560 | 1,570 | 1,500 | 1,510 | -2.58% | 70,900 | 410億671万 | +12.52% | - | 1.68 |
12/02 | 1,490 | 1,570 | 1,480 | 1,550 | +4.73% | 221,700 | 420億9298万 | +16.72% | - | 1.72 |
12/01 | 1,480 | 1,490 | 1,470 | 1,480 | +0.68% | 95,500 | 401億9200万 | +12.8% | - | 1.65 |
11/30 | 1,460 | 1,470 | 1,450 | 1,470 | +0.68% | 33,100 | 399億2044万 | +13.25% | - | 1.63 |
11/29 | 1,450 | 1,470 | 1,440 | 1,460 | -0.68% | 35,200 | 396億4887万 | +13.53% | - | 1.62 |
11/28 | 1,470 | 1,470 | 1,430 | 1,470 | +0.68% | 76,600 | 399億2044万 | +15.38% | - | 1.63 |
11/25 | 1,480 | 1,490 | 1,440 | 1,460 | -2.01% | 107,900 | 396億4887万 | +15.87% | - | 1.62 |
11/24 | 1,470 | 1,490 | 1,470 | 1,490 | +1.36% | 97,200 | 404億6357万 | +19.39% | - | 1.66 |
11/22 | 1,470 | 1,480 | 1,460 | 1,470 | 0% | 74,000 | 399億2044万 | +19.22% | - | 1.63 |
11/21 | 1,460 | 1,480 | 1,440 | 1,470 | +2.8% | 134,300 | 399億2044万 | +20.59% | - | 1.63 |
11/18 | 1,400 | 1,450 | 1,390 | 1,430 | +4.38% | 181,900 | 388億3417万 | +18.67% | - | 1.59 |
11/17 | 1,370 | 1,370 | 1,350 | 1,370 | +0.74% | 67,500 | 372億476万 | +14.93% | - | 1.52 |
11/16 | 1,340 | 1,370 | 1,330 | 1,360 | +2.26% | 146,000 | 369億3319万 | +15.06% | - | 1.51 |
11/15 | 1,320 | 1,340 | 1,300 | 1,330 | +3.1% | 100,300 | 361億1849万 | +13.48% | - | 1.48 |
11/14 | 1,280 | 1,320 | 1,280 | 1,290 | +0.78% | 101,200 | 350億3222万 | +10.82% | - | 1.43 |
11/11 | 1,320 | 1,320 | 1,250 | 1,280 | -1.54% | 127,500 | 347億6065万 | +10.63% | - | 1.42 |
11/10 | 1,330 | 1,330 | 1,250 | 1,300 | +4.84% | 230,800 | 353億379万 | +13.04% | - | 1.45 |
11/09 | 1,180 | 1,380 | 1,170 | 1,240 | +6.9% | 953,100 | 336億7438万 | +8.49% | - | 1.38 |
11/08 | 1,170 | 1,180 | 1,160 | 1,160 | -0.85% | 31,100 | 315億184万 | +1.93% | - | 1.29 |
11/07 | 1,160 | 1,170 | 1,150 | 1,170 | +1.74% | 30,700 | 317億7341万 | +2.99% | - | 1.3 |
11/04 | 1,160 | 1,160 | 1,150 | 1,150 | -0.86% | 29,300 | 312億3027万 | +1.32% | - | 1.28 |