PER
2017/08/07~2017/12/29
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 |
12/29 | 1,084 | 1,084 | 1,084 | 1,084 | 0% | 100 | 293億3304万 | +0.46% | 6.4 | 0.62 |
12/28 | 1,069 | 1,084 | 1,068 | 1,084 | +0.93% | 2,100 | 293億3304万 | +0.46% | 6.4 | 0.62 |
12/27 | 1,062 | 1,074 | 1,062 | 1,074 | +1.23% | 600 | 290億6244万 | -0.46% | 6.34 | 0.61 |
12/26 | 1,084 | 1,084 | 1,061 | 1,061 | -2.12% | 22,300 | 287億1066万 | -1.76% | 6.26 | 0.6 |
12/25 | 1,088 | 1,088 | 1,080 | 1,084 | -0.46% | 22,300 | 293億3304万 | +0.28% | 6.4 | 0.62 |
12/22 | 1,077 | 1,089 | 1,077 | 1,089 | +1.78% | 5,400 | 294億6834万 | +0.65% | 6.42 | 0.62 |
12/21 | 1,083 | 1,083 | 1,061 | 1,070 | -1.2% | 7,900 | 289億5420万 | -1.2% | 6.31 | 0.61 |
12/20 | 1,075 | 1,083 | 1,066 | 1,083 | +0.74% | 4,600 | 293億598万 | -0.09% | 6.39 | 0.62 |
12/19 | 1,077 | 1,078 | 1,061 | 1,075 | -0.28% | 6,600 | 290億8950万 | -0.83% | 6.34 | 0.61 |
12/18 | 1,068 | 1,078 | 1,063 | 1,078 | +1.03% | 7,300 | 291億7068万 | -0.65% | 6.36 | 0.61 |
12/15 | 1,075 | 1,075 | 1,062 | 1,067 | -0.09% | 2,700 | 288億7302万 | -1.75% | 6.29 | 0.61 |
12/14 | 1,080 | 1,088 | 1,066 | 1,068 | -1.11% | 4,900 | 289億8万 | -1.75% | 6.3 | 0.61 |
12/13 | 1,088 | 1,088 | 1,062 | 1,080 | -0.74% | 14,800 | 292億2480万 | -0.74% | 6.37 | 0.62 |
12/12 | 1,083 | 1,088 | 1,063 | 1,088 | +1.49% | 8,500 | 294億4128万 | 0% | 6.42 | 0.62 |
12/11 | 1,090 | 1,090 | 1,072 | 1,072 | -1.2% | 9,600 | 290億832万 | -1.47% | 6.32 | 0.61 |
12/08 | 1,089 | 1,090 | 1,078 | 1,085 | -0.37% | 21,900 | 293億6010万 | -0.18% | 6.4 | 0.62 |
12/07 | 1,089 | 1,089 | 1,075 | 1,089 | +0.55% | 7,000 | 294億6834万 | +0.28% | 6.42 | 0.62 |
12/06 | 1,089 | 1,090 | 1,081 | 1,083 | -1.55% | 12,000 | 293億598万 | -0.28% | 6.39 | 0.62 |
12/05 | 1,090 | 1,100 | 1,081 | 1,100 | +0.18% | 24,700 | 297億6600万 | +1.48% | 6.49 | 0.63 |
12/04 | 1,071 | 1,110 | 1,071 | 1,098 | +2.81% | 12,800 | 297億1188万 | +1.57% | 6.48 | 0.63 |
12/01 | 1,067 | 1,081 | 1,067 | 1,068 | +0.09% | 10,000 | 289億8万 | -0.84% | 6.3 | 0.61 |
11/30 | 1,067 | 1,075 | 1,050 | 1,067 | -0.28% | 6,200 | 288億7302万 | -0.74% | 6.29 | 0.61 |
11/29 | 1,070 | 1,089 | 1,070 | 1,070 | -1.11% | 7,100 | 289億5420万 | -0.28% | 6.31 | 0.61 |
11/28 | 1,085 | 1,085 | 1,070 | 1,082 | -0.28% | 3,000 | 292億7892万 | +1.12% | 6.38 | 0.62 |
11/27 | 1,083 | 1,085 | 1,063 | 1,085 | -0.18% | 14,200 | 293億6010万 | +1.69% | 6.4 | 0.62 |
11/24 | 1,080 | 1,088 | 1,070 | 1,087 | +0.93% | 3,800 | 294億1422万 | +2.07% | 6.41 | 0.62 |
11/22 | 1,100 | 1,100 | 1,050 | 1,077 | -1.64% | 9,400 | 291億4362万 | +1.41% | 6.35 | 0.61 |
11/21 | 1,095 | 1,100 | 1,091 | 1,095 | 0% | 2,600 | 296億3070万 | +3.4% | 6.46 | 0.62 |
11/20 | 1,068 | 1,099 | 1,068 | 1,095 | -0.27% | 6,700 | 296億3070万 | +3.79% | 6.46 | 0.62 |
11/17 | 1,107 | 1,107 | 1,070 | 1,098 | -0.99% | 8,700 | 297億1188万 | +4.37% | 6.48 | 0.63 |
11/16 | 1,080 | 1,110 | 1,075 | 1,109 | +1.84% | 9,400 | 300億954万 | +5.82% | 6.54 | 0.63 |
11/15 | 1,076 | 1,098 | 1,051 | 1,089 | -1% | 5,700 | 294億6834万 | +4.41% | 6.42 | 0.62 |
11/14 | 1,081 | 1,100 | 1,070 | 1,100 | +0.46% | 11,400 | 297億6600万 | +5.87% | 6.49 | 0.63 |
11/13 | 1,072 | 1,110 | 1,072 | 1,095 | -0.45% | 8,800 | 296億3070万 | +5.8% | 6.46 | 0.62 |
11/10 | 1,089 | 1,100 | 1,080 | 1,100 | +1.38% | 1,600 | 297億6600万 | +6.69% | 6.49 | 0.63 |
11/09 | 1,110 | 1,150 | 1,080 | 1,085 | -2.34% | 10,700 | 293億6010万 | +5.65% | 6.4 | 0.62 |
11/08 | 1,079 | 1,111 | 1,079 | 1,111 | +2.87% | 23,000 | 300億6366万 | +8.5% | 6.55 | 0.63 |
11/07 | 1,070 | 1,082 | 1,061 | 1,080 | +0.93% | 7,200 | 292億2480万 | +5.68% | 6.37 | 0.62 |
11/06 | 1,067 | 1,079 | 1,065 | 1,070 | +0.28% | 5,000 | 289億5420万 | +4.59% | 6.31 | 0.61 |
11/02 | 1,048 | 1,070 | 1,048 | 1,067 | +0.66% | 4,900 | 288億7302万 | +4.51% | 6.29 | 0.61 |
11/01 | 1,046 | 1,062 | 1,044 | 1,060 | -0.93% | 8,200 | 286億8360万 | +4.02% | 6.25 | 0.6 |
10/31 | 1,040 | 1,080 | 1,040 | 1,070 | +2.39% | 17,100 | 289億5420万 | +5.31% | 6.31 | 0.61 |
10/30 | 1,026 | 1,045 | 1,026 | 1,045 | +3.26% | 3,800 | 282億7770万 | +3.26% | 6.17 | 0.6 |
10/27 | 1,000 | 1,037 | 1,000 | 1,012 | -0.39% | 15,700 | 273億8472万 | +0.3% | 5.97 | 0.58 |
10/26 | 1,002 | 1,020 | 989 | 1,016 | +1.5% | 21,900 | 274億9296万 | +0.89% | 5.99 | 0.58 |
10/25 | 1,022 | 1,022 | 1,000 | 1,001 | -1.96% | 9,600 | 270億8706万 | -0.4% | 5.91 | 0.57 |
10/24 | 1,015 | 1,025 | 1,015 | 1,021 | +1.09% | 4,600 | 276億2826万 | +1.79% | 6.02 | 0.58 |
10/23 | 1,005 | 1,027 | 1,000 | 1,010 | +0.5% | 6,100 | 273億3060万 | +1% | 5.96 | 0.58 |
10/20 | 1,009 | 1,010 | 1,005 | 1,005 | -2.33% | 500 | 271億9530万 | +0.7% | 5.93 | 0.57 |
10/19 | 1,018 | 1,029 | 1,010 | 1,029 | +1.18% | 800 | 278億4474万 | +3.31% | 6.07 | 0.59 |
10/18 | 1,005 | 1,028 | 1,000 | 1,017 | +1.7% | 4,600 | 275億2002万 | +2.42% | 6 | 0.58 |
10/17 | 1,010 | 1,010 | 984 | 1,000 | -0.1% | 9,800 | 270億6000万 | +0.91% | 5.9 | 0.57 |
10/16 | 1,029 | 1,029 | 1,000 | 1,001 | +0.1% | 7,900 | 270億8706万 | +1.21% | 5.91 | 0.57 |
10/13 | 1,000 | 1,030 | 983 | 1,000 | 0% | 11,500 | 270億6000万 | +1.32% | 5.9 | 0.57 |
10/12 | 1,005 | 1,036 | 1,000 | 1,000 | +1.01% | 17,300 | 270億6000万 | +1.52% | 5.9 | 0.57 |
10/11 | 998 | 1,040 | 985 | 990 | -0.7% | 14,800 | 267億8940万 | +0.71% | 5.84 | 0.56 |
10/10 | 992 | 998 | 985 | 997 | +0.4% | 3,400 | 269億7882万 | +1.42% | 5.88 | 0.57 |
10/06 | 1,000 | 1,000 | 993 | 993 | -0.3% | 1,100 | 268億7058万 | +1.12% | 5.86 | 0.57 |
10/05 | 1,000 | 1,000 | 996 | 996 | -0.4% | 700 | 269億5176万 | +1.43% | 5.88 | 0.57 |
10/04 | 1,046 | 1,046 | 995 | 1,000 | -1.57% | 9,900 | 270億6000万 | +1.94% | 5.9 | 0.57 |
10/03 | 1,051 | 1,051 | 1,000 | 1,016 | -2.78% | 2,300 | 274億9296万 | +3.57% | 5.99 | 0.58 |
10/02 | 1,054 | 1,070 | 1,045 | 1,045 | -6.7% | 2,700 | 282億7770万 | +6.63% | 6.17 | 0.6 |
09/29 | 1,017 | 1,120 | 992 | 1,120 | +9.8% | 36,800 | 303億720万 | +14.52% | 6.61 | 0.64 |
09/28 | 1,000 | 1,040 | 1,000 | 1,020 | +2% | 3,200 | 276億120万 | +4.94% | 6.02 | 0.58 |
09/27 | 1,002 | 1,005 | 980 | 1,000 | +0.6% | 29,000 | 270億6000万 | +3.2% | 5.9 | 0.57 |
09/26 | 980 | 996 | 980 | 994 | +1.95% | 24,700 | 268億9764万 | +2.79% | 5.86 | 0.57 |
09/25 | 970 | 980 | 960 | 975 | +0.52% | 10,200 | 263億8350万 | +1.04% | 5.75 | 0.56 |
09/22 | 962 | 970 | 961 | 970 | 0% | 1,700 | 262億4820万 | +0.73% | 5.72 | 0.55 |
09/21 | 955 | 979 | 955 | 970 | +1.57% | 13,200 | 262億4820万 | +0.83% | 5.72 | 0.55 |
09/20 | 955 | 955 | 945 | 955 | 0% | 2,300 | 258億4230万 | -0.62% | 5.63 | 0.54 |
09/19 | 955 | 955 | 953 | 955 | +0.53% | 9,500 | 258億4230万 | -0.52% | 5.63 | 0.54 |
09/15 | 950 | 950 | 948 | 950 | +0.11% | 1,000 | 257億700万 | -1.04% | 5.6 | 0.54 |
09/14 | 950 | 960 | 949 | 949 | -1.04% | 2,000 | 256億7994万 | -1.04% | 5.6 | 0.54 |
09/13 | 955 | 959 | 955 | 959 | +0.42% | 200 | 259億5054万 | 0% | 5.66 | 0.55 |
09/12 | 955 | 955 | 955 | 955 | +0.21% | 100 | 258億4230万 | -0.42% | 5.63 | 0.54 |
09/11 | 960 | 960 | 953 | 953 | -0.63% | 500 | 257億8818万 | -0.52% | 5.62 | 0.54 |
09/08 | 945 | 959 | 945 | 959 | -0.1% | 300 | 259億5054万 | +0.1% | 5.66 | 0.55 |
09/07 | 945 | 960 | 945 | 960 | +1.59% | 700 | 259億7760万 | +0.21% | 5.66 | 0.55 |
09/06 | 933 | 950 | 933 | 945 | -1.56% | 3,100 | 255億7170万 | -1.25% | 5.58 | 0.54 |
09/05 | 970 | 979 | 950 | 960 | -2.04% | 4,100 | 259億7760万 | +0.31% | 5.66 | 0.55 |
09/04 | 965 | 980 | 965 | 980 | 0% | 500 | 265億1880万 | +2.51% | 5.78 | 0.56 |
09/01 | 980 | 980 | 976 | 980 | -0.91% | 1,200 | 265億1880万 | +2.83% | 5.78 | 0.56 |
08/31 | 979 | 989 | 974 | 989 | +1.85% | 1,200 | 267億6234万 | +4% | 5.83 | 0.56 |
08/30 | 963 | 980 | 963 | 971 | -1.82% | 2,900 | 262億7526万 | +2.32% | 5.73 | 0.55 |
08/29 | 990 | 990 | 981 | 989 | -1% | 3,000 | 267億6234万 | +4.32% | 5.83 | 0.56 |
08/28 | 981 | 1,000 | 980 | 999 | +1.52% | 22,600 | 270億3294万 | +5.6% | 5.89 | 0.57 |
08/25 | 967 | 990 | 966 | 984 | +1.76% | 19,400 | 266億2704万 | +4.24% | 5.81 | 0.56 |
08/24 | 955 | 969 | 950 | 967 | +1.79% | 19,800 | 261億6702万 | +2.65% | 5.7 | 0.55 |
08/23 | 940 | 950 | 940 | 950 | 0% | 2,100 | 257億700万 | +1.06% | 5.6 | 0.54 |
08/22 | 949 | 950 | 920 | 950 | +0.11% | 10,800 | 257億700万 | +1.17% | 5.6 | 0.54 |
08/21 | 931 | 949 | 931 | 949 | +1.17% | 1,300 | 256億7994万 | +1.06% | 5.6 | 0.54 |
08/18 | 938 | 940 | 938 | 938 | 0% | 1,500 | 253億8228万 | +0.11% | 5.53 | 0.53 |
08/17 | 934 | 941 | 934 | 938 | -0.21% | 3,900 | 253億8228万 | +0.11% | 5.53 | 0.53 |
08/16 | 936 | 940 | 930 | 940 | +0.11% | 1,700 | 254億3640万 | +0.53% | 5.55 | 0.54 |
08/15 | 940 | 945 | 938 | 939 | -0.11% | 4,600 | 254億934万 | +0.54% | 5.54 | 0.54 |
08/14 | 940 | 940 | 940 | 940 | 0% | 700 | 254億3640万 | +0.86% | 5.55 | 0.54 |
08/10 | 940 | 945 | 933 | 940 | 0% | 3,100 | 254億3640万 | +0.97% | 5.55 | 0.54 |
08/09 | 950 | 955 | 940 | 940 | -1.05% | 2,600 | 254億3640万 | +1.08% | 5.55 | 0.54 |
08/08 | 947 | 950 | 945 | 950 | +0.32% | 1,700 | 257億700万 | +2.26% | 5.6 | 0.54 |
08/07 | 955 | 980 | 947 | 947 | -0.53% | 17,300 | 256億2582万 | +2.16% | 5.59 | 0.54 |