PER
2017/01/05~2017/05/31
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 |
05/31 | 514 | 527 | 514 | 523 | +1.75% | 151,500 | 98億51万 | -1.88% | 13.33 | 1.47 |
05/30 | 504 | 515 | 504 | 514 | +1.98% | 167,900 | 96億3186万 | -3.38% | 13.1 | 1.44 |
05/29 | 506 | 511 | 501 | 504 | -6.32% | 498,100 | 94億4447万 | -5.26% | 12.85 | 1.42 |
05/26 | 548 | 548 | 534 | 538 | -1.1% | 418,000 | 100億8160万 | +1.13% | 13.72 | 1.51 |
05/25 | 547 | 549 | 544 | 544 | -0.37% | 215,200 | 101億9403万 | +2.64% | 13.87 | 1.53 |
05/24 | 539 | 548 | 539 | 546 | +1.3% | 198,700 | 102億3151万 | +3.21% | 13.92 | 1.53 |
05/23 | 542 | 546 | 539 | 539 | -0.92% | 176,700 | 101億34万 | +2.47% | 13.74 | 1.51 |
05/22 | 553 | 553 | 541 | 544 | -1.63% | 249,300 | 101億9403万 | +3.62% | 13.87 | 1.53 |
05/19 | 556 | 556 | 552 | 553 | -0.36% | 88,400 | 103億6268万 | +5.94% | 14.1 | 1.55 |
05/18 | 554 | 556 | 548 | 555 | -0.18% | 109,800 | 104億16万 | +6.94% | 14.15 | 1.56 |
05/17 | 549 | 559 | 545 | 556 | +1.65% | 212,600 | 104億1890万 | +7.54% | 14.18 | 1.56 |
05/16 | 553 | 553 | 544 | 547 | -0.73% | 145,000 | 102億5025万 | +6.21% | 13.95 | 1.54 |
05/15 | 551 | 553 | 549 | 551 | 0% | 190,000 | 103億2521万 | +7.41% | 14.05 | 1.55 |
05/12 | 550 | 555 | 550 | 551 | +0.36% | 167,100 | 103億2521万 | +7.62% | 14.05 | 1.55 |
05/11 | 537 | 555 | 534 | 549 | +2.43% | 369,100 | 102億8773万 | +7.65% | 14 | 1.54 |
05/10 | 531 | 537 | 531 | 536 | +0.94% | 105,600 | 100億4412万 | +5.3% | 13.67 | 1.51 |
05/09 | 527 | 531 | 525 | 531 | +0.95% | 101,200 | 99億5043万 | +4.53% | 13.54 | 1.49 |
05/08 | 521 | 527 | 521 | 526 | +1.35% | 116,800 | 98億5673万 | +3.54% | 13.41 | 1.48 |
05/02 | 515 | 519 | 515 | 519 | +0.78% | 67,800 | 97億2556万 | +2.17% | 13.23 | 1.46 |
05/01 | 517 | 517 | 515 | 515 | 0% | 48,200 | 96億5060万 | +1.38% | 13.13 | 1.45 |
04/28 | 514 | 517 | 514 | 515 | -0.19% | 118,200 | 96億5060万 | +1.58% | 13.13 | 1.45 |
04/27 | 516 | 517 | 515 | 516 | +0.19% | 47,700 | 96億6934万 | +1.78% | 13.16 | 1.45 |
04/26 | 518 | 520 | 513 | 515 | -0.19% | 77,300 | 96億5060万 | +1.78% | 13.13 | 1.45 |
04/25 | 512 | 516 | 511 | 516 | +1.18% | 61,400 | 96億6934万 | +1.98% | 13.16 | 1.45 |
04/24 | 509 | 512 | 507 | 510 | +0.2% | 72,200 | 95億5691万 | +0.99% | 13 | 1.43 |
04/21 | 506 | 510 | 505 | 509 | +0.39% | 54,500 | 95億3817万 | +0.79% | 12.98 | 1.43 |
04/20 | 513 | 513 | 505 | 507 | -0.39% | 28,100 | 95億69万 | +0.4% | 12.93 | 1.42 |
04/19 | 507 | 514 | 505 | 509 | +1.39% | 51,700 | 95億3817万 | +0.99% | 12.98 | 1.43 |
04/18 | 503 | 505 | 501 | 502 | +0.6% | 30,100 | 94億699万 | -0.4% | 12.8 | 1.41 |
04/17 | 493 | 501 | 493 | 499 | +1.42% | 58,900 | 93億5078万 | -0.99% | 12.72 | 1.4 |
04/14 | 490 | 493 | 485 | 492 | +0.41% | 43,800 | 92億1960万 | -2.38% | 12.54 | 1.38 |
04/13 | 481 | 493 | 477 | 490 | +1.87% | 73,000 | 91億8213万 | -2.78% | 12.49 | 1.38 |
04/12 | 487 | 488 | 480 | 481 | -1.64% | 75,100 | 90億1347万 | -4.56% | 12.26 | 1.35 |
04/11 | 503 | 503 | 487 | 489 | -2.98% | 108,600 | 91億6339万 | -2.98% | 12.47 | 1.37 |
04/10 | 505 | 514 | 504 | 504 | +0.4% | 63,800 | 94億4447万 | -0.2% | 12.85 | 1.42 |
04/07 | 508 | 516 | 501 | 502 | +0.2% | 91,300 | 94億699万 | -0.4% | 12.8 | 1.41 |
04/06 | 514 | 515 | 500 | 501 | -2.53% | 104,600 | 93億8825万 | -0.4% | 12.77 | 1.41 |
04/05 | 514 | 518 | 513 | 514 | 0% | 43,000 | 96億3186万 | +2.19% | 13.1 | 1.44 |
04/04 | 518 | 521 | 511 | 514 | -0.96% | 83,200 | 96億3186万 | +2.39% | 13.1 | 1.44 |
04/03 | 517 | 522 | 515 | 519 | +0.58% | 91,700 | 97億2556万 | +3.59% | 13.23 | 1.46 |
03/31 | 521 | 524 | 516 | 516 | -0.96% | 99,300 | 96億6934万 | +3.41% | 13.16 | 1.45 |
03/30 | 523 | 523 | 518 | 521 | -0.19% | 63,500 | 97億6304万 | +4.62% | 13.28 | 1.46 |
03/29 | 514 | 522 | 514 | 522 | +2.35% | 90,800 | 97億8177万 | +5.24% | 13.31 | 1.47 |
03/28 | 508 | 510 | 507 | 510 | +0.59% | 72,800 | 95億5691万 | +3.24% | 13 | 1.43 |
03/27 | 505 | 507 | 503 | 507 | +0.6% | 80,400 | 95億69万 | +2.84% | 12.93 | 1.42 |
03/24 | 502 | 505 | 502 | 504 | +0.6% | 46,700 | 94億4447万 | +2.44% | 12.85 | 1.42 |
03/23 | 500 | 504 | 500 | 501 | 0% | 21,900 | 93億8825万 | +2.04% | 12.77 | 1.41 |
03/22 | 504 | 504 | 500 | 501 | -0.79% | 17,500 | 93億8825万 | +2.24% | 12.77 | 1.41 |
03/21 | 502 | 506 | 501 | 505 | +0.6% | 17,200 | 94億6321万 | +3.48% | 12.88 | 1.42 |
03/17 | 504 | 506 | 499 | 502 | -0.4% | 17,300 | 94億699万 | +3.08% | 12.8 | 1.41 |
03/16 | 498 | 504 | 496 | 504 | +1.2% | 19,700 | 94億4447万 | +3.7% | 12.85 | 1.42 |
03/15 | 506 | 506 | 497 | 498 | -0.8% | 28,600 | 93億3204万 | +2.89% | 12.7 | 1.4 |
03/14 | 503 | 503 | 498 | 502 | -0.2% | 32,300 | 94億699万 | +3.93% | 12.8 | 1.41 |
03/13 | 501 | 508 | 498 | 503 | +1% | 98,700 | 94億2573万 | +4.36% | 12.82 | 1.41 |
03/10 | 498 | 498 | 492 | 498 | +1.63% | 39,300 | 93億3204万 | +3.75% | 12.7 | 1.4 |
03/09 | 491 | 515 | 488 | 490 | -0.2% | 225,600 | 91億8213万 | +2.3% | 12.49 | 1.38 |
03/08 | 494 | 494 | 491 | 491 | -0.2% | 16,700 | 92億86万 | +2.72% | 12.52 | 1.38 |
03/07 | 493 | 494 | 491 | 492 | 0% | 17,300 | 92億1960万 | +3.14% | 12.54 | 1.38 |
03/06 | 495 | 495 | 492 | 492 | +0.2% | 29,100 | 92億1960万 | +3.36% | 12.54 | 1.38 |
03/03 | 490 | 492 | 490 | 491 | +0.82% | 44,200 | 92億86万 | +3.37% | 12.52 | 1.38 |
03/02 | 488 | 490 | 485 | 487 | 0% | 39,400 | 91億2591万 | +2.74% | 12.42 | 1.37 |
03/01 | 487 | 487 | 485 | 487 | 0% | 19,200 | 91億2591万 | +2.96% | 12.42 | 1.37 |
02/28 | 486 | 487 | 484 | 487 | +0.62% | 30,100 | 91億2591万 | +3.18% | 12.42 | 1.37 |
02/27 | 485 | 486 | 480 | 484 | +0.41% | 35,900 | 90億6969万 | +2.76% | 12.34 | 1.36 |
02/24 | 479 | 482 | 479 | 482 | +0.63% | 20,100 | 90億3221万 | +2.55% | 12.29 | 1.35 |
02/23 | 484 | 484 | 478 | 479 | -0.83% | 45,300 | 89億7600万 | +2.13% | 12.22 | 1.35 |
02/22 | 482 | 485 | 482 | 483 | +0.21% | 10,300 | 90億5095万 | +3.21% | 12.32 | 1.36 |
02/21 | 482 | 488 | 481 | 482 | 0% | 20,300 | 90億3221万 | +2.99% | 12.29 | 1.35 |
02/20 | 477 | 483 | 476 | 482 | +1.47% | 21,900 | 90億3221万 | +3.21% | 12.29 | 1.35 |
02/17 | 472 | 476 | 472 | 475 | +0.64% | 16,000 | 89億104万 | +1.93% | 12.11 | 1.33 |
02/16 | 473 | 473 | 471 | 472 | 0% | 20,100 | 88億4482万 | +1.51% | 12.04 | 1.33 |
02/15 | 474 | 475 | 471 | 472 | 0% | 20,700 | 88億4482万 | +1.51% | 12.04 | 1.33 |
02/14 | 471 | 475 | 469 | 472 | +0.21% | 42,100 | 88億4482万 | +1.51% | 12.04 | 1.33 |
02/13 | 470 | 473 | 469 | 471 | +0.43% | 34,300 | 88億2608万 | +1.29% | 12.01 | 1.32 |
02/10 | 469 | 469 | 467 | 469 | +0.64% | 31,100 | 87億8861万 | +0.86% | 11.96 | 1.32 |
02/09 | 469 | 469 | 466 | 466 | -0.21% | 11,400 | 87億3239万 | +0.43% | 11.88 | 1.31 |
02/08 | 466 | 468 | 465 | 467 | +0.21% | 8,600 | 87億5113万 | +0.65% | 11.91 | 1.31 |
02/07 | 467 | 470 | 466 | 466 | -0.21% | 11,100 | 87億3239万 | +0.43% | 11.88 | 1.31 |
02/06 | 468 | 468 | 465 | 467 | +0.43% | 60,100 | 87億5113万 | +0.86% | 11.91 | 1.31 |
02/03 | 466 | 468 | 465 | 465 | 0% | 7,800 | 87億1365万 | +0.43% | 11.86 | 1.31 |
02/02 | 466 | 467 | 464 | 465 | -0.21% | 16,000 | 87億1365万 | +0.43% | 11.86 | 1.31 |
02/01 | 469 | 469 | 463 | 466 | 0% | 24,900 | 87億3239万 | +0.87% | 11.88 | 1.31 |
01/31 | 464 | 468 | 462 | 466 | +0.65% | 24,200 | 87億3239万 | +0.87% | 11.88 | 1.31 |
01/30 | 466 | 468 | 463 | 463 | -0.64% | 97,300 | 86億7617万 | +0.43% | 11.81 | 1.3 |
01/27 | 468 | 468 | 464 | 466 | +0.43% | 24,400 | 87億3239万 | +1.08% | 11.88 | 1.31 |
01/26 | 468 | 468 | 464 | 464 | -0.43% | 26,000 | 86億9491万 | +0.65% | 11.83 | 1.3 |
01/25 | 466 | 468 | 464 | 466 | +0.65% | 28,600 | 87億3239万 | +1.3% | 11.88 | 1.31 |
01/24 | 464 | 464 | 462 | 463 | +0.43% | 14,300 | 86億7617万 | +0.65% | 11.81 | 1.3 |
01/23 | 462 | 464 | 461 | 461 | -0.22% | 18,800 | 86億3869万 | +0.44% | 11.76 | 1.3 |
01/20 | 460 | 464 | 460 | 462 | +0.22% | 15,300 | 86億5743万 | +0.65% | 11.78 | 1.3 |
01/19 | 463 | 464 | 460 | 461 | 0% | 19,900 | 86億3869万 | +0.44% | 11.76 | 1.3 |
01/18 | 459 | 465 | 459 | 461 | +0.22% | 23,200 | 86億3869万 | +0.66% | 11.76 | 1.3 |
01/17 | 461 | 463 | 460 | 460 | -0.22% | 28,400 | 86億1995万 | +0.44% | 11.73 | 1.29 |
01/16 | 462 | 465 | 461 | 461 | -0.86% | 48,900 | 86億3869万 | +0.88% | 11.76 | 1.3 |
01/13 | 466 | 466 | 461 | 465 | +0.22% | 95,000 | 87億1365万 | +1.97% | 11.86 | 1.31 |
01/12 | 467 | 467 | 464 | 464 | -0.43% | 21,300 | 86億9491万 | +1.98% | 11.83 | 1.3 |
01/11 | 468 | 468 | 464 | 466 | -0.21% | 38,600 | 87億3239万 | +2.64% | 11.88 | 1.31 |
01/10 | 469 | 469 | 464 | 467 | 0% | 42,700 | 87億5113万 | +3.09% | 11.91 | 1.31 |
01/06 | 462 | 467 | 461 | 467 | +1.08% | 71,200 | 87億5113万 | +3.32% | 11.91 | 1.31 |
01/05 | 460 | 462 | 458 | 462 | +0.43% | 44,600 | 86億5743万 | +2.44% | 11.78 | 1.3 |