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 | 1,101 | 1,130 | 1,082 | 1,084 | -1.19% | 36,900 | 394億9675万 | -2.61% | 8.78 | 0.85 |
| 03/30 | 1,101 | 1,110 | 1,095 | 1,097 | -1.35% | 15,500 | 399億7042万 | -1.61% | 8.88 | 0.86 |
| 03/29 | 1,115 | 1,115 | 1,098 | 1,112 | -0.63% | 31,500 | 405億1697万 | -0.45% | 9 | 0.87 |
| 03/28 | 1,104 | 1,126 | 1,104 | 1,119 | +1.73% | 43,700 | 407億7202万 | +0.09% | 9.06 | 0.88 |
| 03/27 | 1,109 | 1,110 | 1,095 | 1,100 | -1.35% | 23,300 | 400億7973万 | -1.7% | 8.91 | 0.86 |
| 03/24 | 1,092 | 1,117 | 1,087 | 1,115 | +2.58% | 23,800 | 406億2627万 | -0.45% | 9.03 | 0.87 |
| 03/23 | 1,096 | 1,109 | 1,087 | 1,087 | -1.18% | 44,600 | 396億606万 | -2.95% | 8.8 | 0.85 |
| 03/22 | 1,114 | 1,114 | 1,091 | 1,100 | -2.22% | 24,000 | 400億7973万 | -2.05% | 8.91 | 0.86 |
| 03/21 | 1,126 | 1,135 | 1,122 | 1,125 | -0.35% | 26,700 | 409億9064万 | +0.09% | 9.11 | 0.88 |
| 03/17 | 1,132 | 1,132 | 1,126 | 1,129 | -1.14% | 12,600 | 411億3638万 | +0.36% | 9.14 | 0.88 |
| 03/16 | 1,120 | 1,143 | 1,114 | 1,142 | +1.96% | 29,100 | 416億1005万 | +1.42% | 9.25 | 0.89 |
| 03/15 | 1,124 | 1,124 | 1,117 | 1,120 | -0.44% | 12,400 | 408億846万 | -0.44% | 9.07 | 0.88 |
| 03/14 | 1,136 | 1,136 | 1,125 | 1,125 | -0.97% | 20,800 | 409億9064万 | -0.09% | 9.11 | 0.88 |
| 03/13 | 1,113 | 1,140 | 1,070 | 1,136 | +2.43% | 66,900 | 413億9143万 | +0.8% | 9.2 | 0.89 |
| 03/10 | 1,105 | 1,111 | 1,097 | 1,109 | +0.36% | 42,100 | 404億766万 | -1.68% | 8.98 | 0.87 |
| 03/09 | 1,099 | 1,105 | 1,093 | 1,105 | +0.55% | 21,600 | 402億6191万 | -2.21% | 8.95 | 0.86 |
| 03/08 | 1,091 | 1,099 | 1,089 | 1,099 | +0.37% | 17,000 | 400億4330万 | -2.83% | 8.9 | 0.86 |
| 03/07 | 1,098 | 1,103 | 1,087 | 1,095 | -0.45% | 21,900 | 398億9755万 | -3.44% | 8.87 | 0.86 |
| 03/06 | 1,093 | 1,105 | 1,093 | 1,100 | 0% | 22,600 | 400億7973万 | -2.91% | 8.91 | 0.86 |
| 03/03 | 1,108 | 1,110 | 1,095 | 1,100 | -1.43% | 55,700 | 400億7973万 | -2.83% | 8.91 | 0.86 |
| 03/02 | 1,125 | 1,129 | 1,112 | 1,116 | -0.8% | 48,500 | 406億6271万 | -1.33% | 9.04 | 0.87 |
| 03/01 | 1,126 | 1,137 | 1,104 | 1,125 | 0% | 38,400 | 409億9064万 | -0.35% | 9.11 | 0.88 |
| 02/28 | 1,121 | 1,138 | 1,121 | 1,125 | +0.63% | 36,300 | 409億9064万 | -0.27% | 9.11 | 0.88 |
| 02/27 | 1,134 | 1,134 | 1,110 | 1,118 | -2.02% | 42,500 | 407億3558万 | -0.8% | 9.05 | 0.87 |
| 02/24 | 1,145 | 1,145 | 1,140 | 1,141 | -0.44% | 17,300 | 415億7361万 | +1.24% | 9.24 | 0.89 |
| 02/23 | 1,140 | 1,146 | 1,136 | 1,146 | +0.61% | 19,300 | 417億5579万 | +1.78% | 9.28 | 0.9 |
| 02/22 | 1,146 | 1,153 | 1,130 | 1,139 | -0.09% | 22,900 | 415億74万 | +1.24% | 9.22 | 0.89 |
| 02/21 | 1,130 | 1,143 | 1,129 | 1,140 | +0.88% | 17,100 | 415億3718万 | +1.42% | 9.23 | 0.89 |
| 02/20 | 1,131 | 1,134 | 1,124 | 1,130 | +0.18% | 9,200 | 411億7282万 | +0.71% | 9.15 | 0.88 |
| 02/17 | 1,117 | 1,132 | 1,116 | 1,128 | +0.27% | 20,400 | 410億9994万 | +0.53% | 9.13 | 0.88 |
| 02/16 | 1,142 | 1,152 | 1,121 | 1,125 | -1.83% | 34,800 | 409億9064万 | +0.18% | 9.11 | 0.88 |
| 02/15 | 1,144 | 1,151 | 1,140 | 1,146 | +0.61% | 36,200 | 417億5579万 | +1.96% | 9.28 | 0.9 |
| 02/14 | 1,150 | 1,153 | 1,137 | 1,139 | -0.7% | 28,600 | 415億74万 | +1.33% | 9.22 | 0.89 |
| 02/13 | 1,147 | 1,149 | 1,136 | 1,147 | 0% | 24,500 | 417億9223万 | +2.05% | 9.29 | 0.9 |
| 02/10 | 1,136 | 1,150 | 1,123 | 1,147 | +2.5% | 33,700 | 417億9223万 | +2.05% | 9.29 | 0.9 |
| 02/09 | 1,154 | 1,156 | 1,114 | 1,119 | -2.95% | 45,700 | 407億7202万 | -0.36% | 9.06 | 0.88 |
| 02/08 | 1,156 | 1,162 | 1,135 | 1,153 | -0.26% | 31,900 | 420億1085万 | +2.67% | 9.34 | 0.9 |
| 02/07 | 1,153 | 1,169 | 1,146 | 1,156 | +0.26% | 52,400 | 421億2016万 | +3.12% | 9.36 | 0.9 |
| 02/06 | 1,156 | 1,164 | 1,148 | 1,153 | -0.17% | 29,800 | 420億1085万 | +3.13% | 9.34 | 0.9 |
| 02/03 | 1,135 | 1,167 | 1,135 | 1,155 | +1.58% | 47,300 | 420億8372万 | +3.49% | 9.35 | 0.9 |
| 02/02 | 1,165 | 1,165 | 1,131 | 1,137 | -2.49% | 68,400 | 414億2787万 | +2.16% | 9.21 | 0.89 |
| 02/01 | 1,066 | 1,168 | 1,063 | 1,166 | +8.97% | 166,600 | 424億8452万 | +5.14% | 9.44 | 0.91 |
| 01/31 | 1,038 | 1,071 | 1,028 | 1,070 | -1.56% | 101,700 | 389億8665万 | -3.17% | 8.66 | 0.84 |
| 01/30 | 1,061 | 1,091 | 1,058 | 1,087 | +1.87% | 40,700 | 396億606万 | -1.54% | 8.8 | 0.85 |
| 01/27 | 1,075 | 1,079 | 1,067 | 1,067 | -0.93% | 34,500 | 388億7734万 | -3.18% | 8.64 | 0.83 |
| 01/26 | 1,090 | 1,090 | 1,070 | 1,077 | -0.55% | 37,800 | 392億4170万 | -2.18% | 8.72 | 0.84 |
| 01/25 | 1,115 | 1,119 | 1,064 | 1,083 | -2.17% | 78,800 | 394億6032万 | -1.46% | 8.77 | 0.85 |
| 01/24 | 1,118 | 1,120 | 1,102 | 1,107 | -0.98% | 24,400 | 403億3479万 | +0.91% | 8.96 | 0.87 |
| 01/23 | 1,116 | 1,151 | 1,091 | 1,118 | +0.09% | 42,800 | 407億3558万 | +2.19% | 9.05 | 0.87 |
| 01/20 | 1,107 | 1,118 | 1,107 | 1,117 | +0.09% | 12,900 | 406億9915万 | +2.48% | 9.04 | 0.87 |
| 01/19 | 1,112 | 1,121 | 1,109 | 1,116 | +1% | 21,200 | 406億6271万 | +2.67% | 9.04 | 0.87 |
| 01/18 | 1,098 | 1,107 | 1,066 | 1,105 | +0.09% | 69,000 | 402億6191万 | +2.03% | 8.95 | 0.86 |
| 01/17 | 1,121 | 1,124 | 1,103 | 1,104 | -2.21% | 34,500 | 402億2548万 | +2.22% | 8.94 | 0.86 |
| 01/16 | 1,143 | 1,149 | 1,121 | 1,129 | -1.83% | 28,900 | 411億3638万 | +4.93% | 9.14 | 0.88 |
| 01/13 | 1,140 | 1,153 | 1,140 | 1,150 | +0.26% | 29,100 | 419億154万 | +7.38% | 9.31 | 0.9 |
| 01/12 | 1,152 | 1,153 | 1,132 | 1,147 | -0.43% | 42,300 | 417億9223万 | +7.8% | 9.29 | 0.9 |
| 01/11 | 1,144 | 1,154 | 1,142 | 1,152 | +0.52% | 35,600 | 419億7441万 | +8.99% | 9.33 | 0.9 |
| 01/10 | 1,128 | 1,148 | 1,119 | 1,146 | +1.69% | 54,200 | 417億5579万 | +9.04% | 9.28 | 0.9 |
| 01/06 | 1,120 | 1,127 | 1,111 | 1,127 | 0% | 26,500 | 410億6351万 | +7.85% | 9.13 | 0.88 |
| 01/05 | 1,133 | 1,134 | 1,125 | 1,127 | -0.18% | 34,400 | 410億6351万 | +8.47% | 9.13 | 0.88 |
| 01/04 | 1,117 | 1,131 | 1,115 | 1,129 | +1.71% | 56,100 | 411億3638万 | +9.19% | 9.14 | 0.88 |
| 2016 |
| 12/30 | 1,079 | 1,114 | 1,077 | 1,110 | +2.87% | 50,900 | 404億4409万 | +7.98% | 8.99 | 0.87 |
| 12/29 | 1,095 | 1,096 | 1,072 | 1,079 | -1.64% | 48,700 | 393億1457万 | +5.47% | 8.74 | 0.84 |
| 12/28 | 1,080 | 1,101 | 1,080 | 1,097 | +2.14% | 47,100 | 399億7042万 | +7.55% | 8.88 | 0.86 |
| 12/27 | 1,055 | 1,079 | 1,033 | 1,074 | +2.29% | 76,200 | 391億3239万 | +5.81% | 8.7 | 0.84 |
| 12/26 | 1,047 | 1,055 | 1,046 | 1,050 | +0.38% | 43,400 | 382億5793万 | +3.86% | 8.5 | 0.82 |
| 12/22 | 1,040 | 1,046 | 1,030 | 1,046 | 0% | 36,800 | 381億1218万 | +3.77% | 8.47 | 0.82 |
| 12/21 | 1,043 | 1,053 | 1,036 | 1,046 | +0.58% | 72,300 | 381億1218万 | +4.18% | 8.47 | 0.82 |
| 12/20 | 1,035 | 1,040 | 1,028 | 1,040 | +0.19% | 26,800 | 378億9357万 | +3.9% | 8.42 | 0.81 |
| 12/19 | 1,042 | 1,042 | 1,028 | 1,038 | +0.19% | 22,500 | 378億2069万 | +4.11% | 8.41 | 0.81 |
| 12/16 | 1,036 | 1,046 | 1,034 | 1,036 | +0.29% | 79,200 | 377億4782万 | +4.33% | 8.39 | 0.81 |
| 12/15 | 1,028 | 1,033 | 1,023 | 1,033 | +0.58% | 34,900 | 376億3851万 | +4.34% | 8.36 | 0.81 |
| 12/14 | 1,036 | 1,036 | 1,023 | 1,027 | -0.48% | 34,200 | 374億1990万 | +4.26% | 8.32 | 0.8 |
| 12/13 | 1,030 | 1,033 | 1,025 | 1,032 | 0% | 45,500 | 376億208万 | +5.09% | 8.36 | 0.81 |
| 12/12 | 1,037 | 1,045 | 1,019 | 1,032 | +0.49% | 45,800 | 376億208万 | +5.41% | 8.36 | 0.81 |
| 12/09 | 1,030 | 1,035 | 1,021 | 1,027 | -0.29% | 47,900 | 374億1990万 | +5.33% | 8.32 | 0.8 |
| 12/08 | 1,016 | 1,030 | 1,015 | 1,030 | +2.18% | 61,400 | 375億2920万 | +5.97% | 8.34 | 0.81 |
| 12/07 | 992 | 1,008 | 990 | 1,008 | +1.41% | 45,700 | 367億2761万 | +4.02% | 8.16 | 0.79 |
| 12/06 | 985 | 1,000 | 980 | 994 | +1.74% | 46,100 | 362億1750万 | +2.79% | 8.05 | 0.78 |
| 12/05 | 980 | 980 | 965 | 977 | 0% | 50,500 | 355億9809万 | +1.24% | 7.91 | 0.76 |
| 12/02 | 982 | 988 | 975 | 977 | -0.81% | 41,100 | 355億9809万 | +1.24% | 7.91 | 0.76 |
| 12/01 | 1,000 | 1,003 | 979 | 985 | -0.91% | 62,700 | 358億8958万 | +2.07% | 7.98 | 0.77 |
| 11/30 | 996 | 996 | 990 | 994 | -0.2% | 29,300 | 362億1750万 | +3.11% | 8.05 | 0.78 |
| 11/29 | 990 | 996 | 982 | 996 | +0.61% | 29,600 | 362億9038万 | +3.64% | 8.07 | 0.78 |
| 11/28 | 979 | 990 | 967 | 990 | +0.51% | 26,100 | 360億7176万 | +3.23% | 8.02 | 0.77 |
| 11/25 | 991 | 993 | 966 | 985 | -0.2% | 61,600 | 358億8958万 | +3.03% | 7.98 | 0.77 |
| 11/24 | 997 | 997 | 983 | 987 | -0.2% | 45,300 | 359億6245万 | +3.57% | 7.99 | 0.77 |
| 11/22 | 980 | 991 | 980 | 989 | +1.02% | 31,300 | 360億3532万 | +4% | 8.01 | 0.77 |
| 11/21 | 980 | 981 | 977 | 979 | +0.51% | 20,100 | 356億7096万 | +3.27% | 7.93 | 0.77 |
| 11/18 | 974 | 976 | 968 | 974 | +0.41% | 26,700 | 354億8878万 | +3.07% | 7.89 | 0.76 |
| 11/17 | 959 | 970 | 954 | 970 | +0.94% | 24,000 | 353億4304万 | +2.97% | 7.85 | 0.76 |
| 11/16 | 959 | 965 | 953 | 961 | +0.73% | 29,600 | 350億1511万 | +2.23% | 7.78 | 0.75 |
| 11/15 | 960 | 961 | 951 | 954 | -0.63% | 16,700 | 347億6006万 | +1.71% | 7.73 | 0.75 |
| 11/14 | 953 | 964 | 950 | 960 | +2.13% | 26,800 | 349億7868万 | +2.56% | 7.77 | 0.75 |
| 11/11 | 948 | 966 | 938 | 940 | -0.32% | 34,800 | 342億4995万 | +0.64% | 7.61 | 0.74 |
| 11/10 | 958 | 958 | 935 | 943 | +3.29% | 45,300 | 343億5926万 | +1.18% | 7.64 | 0.74 |
| 11/09 | 958 | 958 | 891 | 913 | -3.89% | 82,300 | 332億6618万 | -1.83% | 7.39 | 0.71 |
| 11/08 | 955 | 957 | 947 | 950 | -0.11% | 25,700 | 346億1431万 | +2.26% | 7.69 | 0.74 |
| 11/07 | 946 | 953 | 941 | 951 | +1.06% | 28,300 | 346億5075万 | +2.7% | 7.7 | 0.74 |
| 11/04 | 945 | 946 | 932 | 941 | -0.95% | 49,100 | 342億8639万 | +1.95% | 7.62 | 0.74 |
