PER
2017/06/15~2017/11/08
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 |
---|
2022 | 1/1, 株式分割 1→1.2 |
2017 |
11/08 | 871 | 883 | 859 | 874 | 0% | 47,880 | 261億9352万 | +0.02% | 7.45 | 0.79 |
11/07 | 875 | 877 | 868 | 874 | +0.1% | 24,120 | 261億9352万 | +0.02% | 7.45 | 0.79 |
11/06 | 858 | 878 | 857 | 873 | +2.34% | 27,840 | 261億6855万 | +0.15% | 7.44 | 0.79 |
11/02 | 855 | 858 | 848 | 853 | -0.68% | 27,120 | 255億6927万 | -1.92% | 7.27 | 0.77 |
11/01 | 867 | 867 | 849 | 859 | -0.58% | 33,720 | 257億4406万 | -1.13% | 7.32 | 0.77 |
10/31 | 893 | 895 | 864 | 864 | -4.07% | 69,000 | 258億9388万 | -0.44% | 7.37 | 0.78 |
10/30 | 945 | 945 | 893 | 901 | -2.08% | 162,720 | 269億9256万 | +4.02% | 7.68 | 0.81 |
10/27 | 903 | 925 | 903 | 920 | +2.32% | 35,880 | 275億6687万 | +6.73% | 7.84 | 0.83 |
10/26 | 903 | 906 | 896 | 899 | -0.64% | 24,120 | 269億4262万 | +4.8% | 7.66 | 0.81 |
10/25 | 896 | 908 | 895 | 905 | +1.31% | 32,400 | 271億1741万 | +5.85% | 7.71 | 0.81 |
10/24 | 886 | 894 | 881 | 893 | +1.32% | 29,760 | 267億6783万 | +4.97% | 7.61 | 0.8 |
10/23 | 873 | 885 | 872 | 882 | +1.54% | 25,560 | 264億1825万 | +3.97% | 7.52 | 0.79 |
10/20 | 872 | 877 | 868 | 868 | -0.95% | 26,520 | 260億1873万 | +2.76% | 7.4 | 0.78 |
10/19 | 881 | 883 | 875 | 877 | -0.47% | 29,280 | 262億6843万 | +4.12% | 7.47 | 0.79 |
10/18 | 879 | 883 | 878 | 881 | -0.09% | 32,400 | 263億9328万 | +4.99% | 7.51 | 0.79 |
10/17 | 885 | 888 | 878 | 882 | -0.28% | 30,120 | 264億1825万 | +5.59% | 7.52 | 0.79 |
10/16 | 877 | 898 | 873 | 884 | +1.14% | 57,600 | 264億9316万 | +6.53% | 7.54 | 0.8 |
10/13 | 866 | 878 | 863 | 874 | +0.96% | 52,680 | 261億9352万 | +5.96% | 7.45 | 0.79 |
10/12 | 870 | 874 | 863 | 866 | -0.67% | 33,720 | 259億4382万 | +5.46% | 7.38 | 0.78 |
10/11 | 867 | 880 | 861 | 872 | +0.77% | 49,440 | 261億1861万 | +6.82% | 7.43 | 0.78 |
10/10 | 842 | 867 | 842 | 865 | +3.18% | 54,120 | 259億1885万 | +6.4% | 7.37 | 0.78 |
10/06 | 838 | 841 | 833 | 838 | -0.59% | 21,240 | 251億1981万 | +3.5% | 7.15 | 0.75 |
10/05 | 851 | 852 | 839 | 843 | -0.88% | 17,400 | 252億6963万 | +4.24% | 7.19 | 0.76 |
10/04 | 855 | 858 | 849 | 851 | -0.97% | 28,680 | 254億9436万 | +5.43% | 7.25 | 0.77 |
10/03 | 867 | 870 | 853 | 859 | 0% | 41,520 | 257億4406万 | +6.73% | 7.32 | 0.77 |
10/02 | 847 | 861 | 847 | 859 | +1.98% | 57,000 | 257億4406万 | +7.13% | 7.32 | 0.77 |
09/29 | 818 | 844 | 815 | 843 | +3.37% | 58,080 | 252億4466万 | +5.44% | 7.18 | 0.76 |
09/28 | 820 | 821 | 812 | 815 | -1.11% | 19,560 | 244億2065万 | +2.26% | 6.95 | 0.73 |
09/27 | 818 | 828 | 818 | 824 | -0.3% | 28,800 | 246億9532万 | +3.54% | 7.03 | 0.74 |
09/26 | 813 | 828 | 813 | 827 | +1.33% | 20,640 | 247億7023万 | +3.98% | 7.05 | 0.74 |
09/25 | 811 | 819 | 807 | 816 | +0.41% | 20,760 | 244億4562万 | +2.75% | 6.95 | 0.73 |
09/22 | 825 | 825 | 805 | 813 | -1.02% | 25,920 | 243億4574万 | +2.46% | 6.93 | 0.73 |
09/21 | 817 | 825 | 817 | 821 | +0.51% | 21,360 | 245億9544万 | +3.64% | 7 | 0.74 |
09/20 | 817 | 823 | 813 | 817 | 0% | 20,280 | 244億7059万 | +3.24% | 6.96 | 0.73 |
09/19 | 823 | 825 | 815 | 817 | +0.72% | 28,080 | 244億7059万 | +3.38% | 6.96 | 0.73 |
09/15 | 813 | 829 | 805 | 811 | +0.41% | 36,600 | 242億9580万 | +2.77% | 6.91 | 0.73 |
09/14 | 803 | 808 | 793 | 808 | +1.68% | 27,600 | 241億9592万 | +2.34% | 6.88 | 0.73 |
09/13 | 788 | 798 | 786 | 794 | +0.74% | 15,120 | 237億9640万 | +0.78% | 6.77 | 0.71 |
09/12 | 792 | 794 | 784 | 788 | +1.28% | 34,800 | 236億2161万 | -0.08% | 6.72 | 0.71 |
09/11 | 774 | 783 | 772 | 778 | +1.41% | 29,520 | 233億2197万 | -1.6% | 6.63 | 0.7 |
09/08 | 767 | 773 | 766 | 768 | +0.44% | 34,560 | 229億9736万 | -3.09% | 6.54 | 0.69 |
09/07 | 769 | 777 | 759 | 764 | +0.44% | 15,840 | 228億9748万 | -3.64% | 6.51 | 0.69 |
09/06 | 759 | 773 | 756 | 761 | 0% | 24,600 | 227億9760万 | -4.3% | 6.49 | 0.68 |
09/05 | 777 | 784 | 760 | 761 | -2.77% | 33,960 | 227億9760万 | -4.54% | 6.49 | 0.68 |
09/04 | 803 | 806 | 780 | 783 | -2.59% | 21,720 | 234億4682万 | -1.94% | 6.67 | 0.7 |
09/01 | 803 | 806 | 798 | 803 | +0.21% | 15,720 | 240億7107万 | +0.67% | 6.85 | 0.72 |
08/31 | 799 | 804 | 792 | 802 | +0.84% | 13,560 | 240億2113万 | +0.33% | 6.83 | 0.72 |
08/30 | 793 | 797 | 788 | 795 | +0.1% | 10,560 | 238億2137万 | -0.63% | 6.78 | 0.72 |
08/29 | 791 | 797 | 787 | 794 | +0.21% | 10,320 | 237億9640万 | -0.85% | 6.77 | 0.71 |
08/28 | 779 | 798 | 779 | 793 | +0.96% | 21,840 | 237億4646万 | -1.31% | 6.76 | 0.71 |
08/25 | 792 | 792 | 780 | 785 | -0.63% | 15,000 | 235億2173万 | -2.36% | 6.69 | 0.71 |
08/24 | 786 | 797 | 773 | 790 | -0.42% | 30,120 | 236億7155万 | -1.99% | 6.73 | 0.71 |
08/23 | 803 | 803 | 788 | 793 | -0.31% | 17,400 | 237億7143万 | -1.82% | 6.76 | 0.71 |
08/22 | 807 | 807 | 793 | 796 | -0.83% | 15,240 | 238億4634万 | -1.63% | 6.78 | 0.72 |
08/21 | 791 | 803 | 791 | 803 | +1.48% | 18,000 | 240億4610万 | -0.8% | 6.84 | 0.72 |
08/18 | 793 | 798 | 785 | 791 | -0.84% | 26,640 | 236億9652万 | -2.25% | 6.74 | 0.71 |
08/17 | 800 | 804 | 794 | 798 | +0.63% | 14,880 | 238億9628万 | -1.54% | 6.8 | 0.72 |
08/16 | 792 | 800 | 792 | 793 | -0.11% | 32,280 | 237億4646万 | -2.16% | 6.76 | 0.71 |
08/15 | 790 | 801 | 790 | 793 | +1.17% | 20,400 | 237億7143万 | -2.06% | 6.76 | 0.71 |
08/14 | 790 | 793 | 782 | 784 | -2.28% | 22,200 | 234億9676万 | -3.19% | 6.68 | 0.71 |
08/10 | 804 | 807 | 795 | 803 | +0.21% | 22,800 | 240億4610万 | -0.8% | 6.84 | 0.72 |
08/09 | 820 | 820 | 792 | 801 | -1.94% | 29,160 | 239億9616万 | -1.01% | 6.83 | 0.72 |
08/08 | 822 | 823 | 814 | 817 | -0.81% | 15,840 | 244億7059万 | +1.07% | 6.96 | 0.73 |
08/07 | 807 | 825 | 807 | 823 | +2.07% | 33,240 | 246億7035万 | +2.15% | 7.02 | 0.74 |
08/04 | 798 | 808 | 798 | 807 | +0.21% | 15,240 | 241億7095万 | +0.33% | 6.88 | 0.73 |
08/03 | 809 | 810 | 798 | 805 | +0.42% | 19,440 | 241億2101万 | +0.25% | 6.86 | 0.72 |
08/02 | 824 | 824 | 800 | 802 | -2.14% | 24,360 | 240億2113万 | -0.04% | 6.83 | 0.72 |
08/01 | 793 | 825 | 793 | 819 | +3.58% | 75,000 | 245億4550万 | +2.27% | 6.98 | 0.74 |
07/31 | 781 | 806 | 779 | 791 | +1.28% | 77,160 | 236億9652万 | -1.15% | 6.74 | 0.71 |
07/28 | 791 | 810 | 776 | 781 | -5.07% | 165,000 | 233億9688万 | -2.4% | 6.66 | 0.7 |
07/27 | 818 | 827 | 814 | 823 | +0.51% | 57,240 | 246億4538万 | +2.81% | 7.01 | 0.74 |
07/26 | 819 | 824 | 810 | 818 | -0.61% | 29,400 | 245億2053万 | +2.42% | 6.98 | 0.74 |
07/25 | 844 | 846 | 823 | 823 | -2.47% | 24,120 | 246億7035万 | +3.17% | 7.02 | 0.74 |
07/24 | 833 | 844 | 826 | 844 | +1.81% | 41,880 | 252億9460万 | +6.05% | 7.2 | 0.76 |
07/21 | 833 | 837 | 823 | 829 | -0.4% | 54,000 | 248億4514万 | +4.43% | 7.07 | 0.75 |
07/20 | 825 | 848 | 825 | 833 | +0.91% | 62,760 | 249億4502万 | +5.25% | 7.1 | 0.75 |
07/19 | 821 | 827 | 817 | 825 | 0% | 32,760 | 247億2029万 | +4.56% | 7.03 | 0.74 |
07/18 | 798 | 829 | 798 | 825 | +2.59% | 46,440 | 247億2029万 | +4.83% | 7.03 | 0.74 |
07/14 | 803 | 806 | 791 | 804 | +0.1% | 39,120 | 240億9604万 | +2.44% | 6.85 | 0.72 |
07/13 | 811 | 813 | 803 | 803 | -0.62% | 18,120 | 240億7107万 | +2.6% | 6.85 | 0.72 |
07/12 | 807 | 813 | 803 | 808 | +0.1% | 25,680 | 242億2089万 | +3.5% | 6.89 | 0.73 |
07/11 | 788 | 813 | 788 | 808 | +2.43% | 47,520 | 241億9592万 | +3.66% | 6.88 | 0.73 |
07/10 | 778 | 792 | 778 | 788 | +1.39% | 26,040 | 236億2161万 | +1.46% | 6.72 | 0.71 |
07/07 | 777 | 784 | 776 | 778 | -0.21% | 24,840 | 232億9700万 | +0.06% | 6.63 | 0.7 |
07/06 | 781 | 788 | 776 | 779 | -0.64% | 38,880 | 233億4694万 | +0.28% | 6.64 | 0.7 |
07/05 | 781 | 789 | 774 | 784 | +1.07% | 35,880 | 234億9676万 | +1.05% | 6.68 | 0.71 |
07/04 | 783 | 783 | 775 | 776 | 0% | 22,920 | 232億4706万 | +0.11% | 6.61 | 0.7 |
07/03 | 773 | 782 | 773 | 776 | +0.43% | 25,440 | 232億4706万 | +0.11% | 6.61 | 0.7 |
06/30 | 778 | 778 | 767 | 773 | -0.86% | 20,880 | 231億4718万 | -0.32% | 6.58 | 0.7 |
06/29 | 783 | 783 | 773 | 779 | +0.75% | 22,920 | 233億4694万 | +0.54% | 6.64 | 0.7 |
06/28 | 773 | 783 | 771 | 773 | -1.17% | 16,800 | 231億7215万 | -0.22% | 6.59 | 0.7 |
06/27 | 788 | 793 | 768 | 783 | -0.84% | 41,280 | 234億4682万 | +0.84% | 6.67 | 0.7 |
06/26 | 792 | 793 | 788 | 789 | -0.42% | 10,800 | 236億4658万 | +1.7% | 6.73 | 0.71 |
06/23 | 793 | 798 | 790 | 793 | 0% | 9,960 | 237億4646万 | +2.26% | 6.76 | 0.71 |
06/22 | 793 | 801 | 790 | 793 | +0.42% | 27,600 | 237億4646万 | +2.39% | 6.76 | 0.71 |
06/21 | 785 | 793 | 784 | 789 | +0.74% | 21,840 | 236億4658万 | +2.09% | 6.73 | 0.71 |
06/20 | 786 | 794 | 782 | 783 | -0.32% | 33,120 | 234億7179万 | +1.34% | 6.68 | 0.7 |
06/19 | 788 | 791 | 786 | 786 | +0.43% | 20,640 | 235億4670万 | +1.66% | 6.7 | 0.71 |
06/16 | 783 | 786 | 782 | 783 | +0.64% | 12,720 | 234億4682万 | +1.1% | 6.67 | 0.7 |
06/15 | 786 | 786 | 776 | 778 | 0% | 23,040 | 232億9700万 | +0.58% | 6.63 | 0.7 |