PER
2017/05/15~2017/10/04
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 |
10/04 | 1,184 | 1,188 | 1,166 | 1,170 | -1.52% | 59,400 | 435億9624万 | +0.69% | 13.61 | 0.67 |
10/03 | 1,225 | 1,225 | 1,182 | 1,188 | -2.06% | 81,100 | 442億6696万 | +2.59% | 13.82 | 0.68 |
10/02 | 1,209 | 1,220 | 1,191 | 1,213 | +0.25% | 90,300 | 451億9850万 | +5.11% | 14.11 | 0.7 |
09/29 | 1,216 | 1,220 | 1,200 | 1,210 | -0.9% | 57,800 | 450億8671万 | +5.22% | 14.06 | 0.7 |
09/28 | 1,209 | 1,223 | 1,204 | 1,221 | +0.99% | 65,300 | 454億9659万 | +6.64% | 14.19 | 0.7 |
09/27 | 1,197 | 1,209 | 1,190 | 1,209 | 0% | 43,800 | 450億4945万 | +6.05% | 14.05 | 0.7 |
09/26 | 1,200 | 1,209 | 1,194 | 1,209 | +0.83% | 83,800 | 450億4945万 | +6.43% | 14.05 | 0.7 |
09/25 | 1,194 | 1,204 | 1,189 | 1,199 | +0.84% | 71,500 | 446億7684万 | +6.01% | 13.93 | 0.69 |
09/22 | 1,177 | 1,197 | 1,170 | 1,189 | +1.02% | 69,800 | 443億422万 | +5.69% | 13.82 | 0.68 |
09/21 | 1,180 | 1,184 | 1,173 | 1,177 | +0.17% | 32,800 | 438億5708万 | +5.18% | 13.68 | 0.68 |
09/20 | 1,174 | 1,193 | 1,169 | 1,175 | +0.09% | 89,400 | 437億8255万 | +5.48% | 13.66 | 0.68 |
09/19 | 1,144 | 1,175 | 1,143 | 1,174 | +2.18% | 52,200 | 437億4529万 | +5.96% | 13.64 | 0.68 |
09/15 | 1,147 | 1,156 | 1,138 | 1,149 | -0.09% | 69,100 | 428億1375万 | +4.26% | 13.35 | 0.66 |
09/14 | 1,165 | 1,177 | 1,145 | 1,150 | -0.52% | 65,100 | 428億5101万 | +4.74% | 13.37 | 0.66 |
09/13 | 1,164 | 1,166 | 1,150 | 1,156 | 0% | 37,700 | 430億7458万 | +5.76% | 13.43 | 0.67 |
09/12 | 1,149 | 1,157 | 1,147 | 1,156 | +1.05% | 60,600 | 430億7458万 | +6.15% | 13.43 | 0.67 |
09/11 | 1,150 | 1,156 | 1,138 | 1,144 | +0.97% | 34,800 | 426億2744万 | +5.44% | 13.3 | 0.66 |
09/08 | 1,150 | 1,158 | 1,130 | 1,133 | -1.56% | 68,600 | 422億1756万 | +4.91% | 13.17 | 0.65 |
09/07 | 1,131 | 1,156 | 1,131 | 1,151 | +2.58% | 85,800 | 428億8827万 | +6.97% | 13.38 | 0.66 |
09/06 | 1,102 | 1,124 | 1,102 | 1,122 | +0.63% | 62,500 | 418億768万 | +4.76% | 13.04 | 0.65 |
09/05 | 1,109 | 1,126 | 1,100 | 1,115 | +0.54% | 68,800 | 415億4685万 | +4.21% | 12.96 | 0.64 |
09/04 | 1,129 | 1,131 | 1,099 | 1,109 | -1.77% | 69,000 | 413億2328万 | +3.74% | 12.89 | 0.64 |
09/01 | 1,101 | 1,135 | 1,096 | 1,129 | +2.54% | 68,500 | 420億6851万 | +5.71% | 13.12 | 0.65 |
08/31 | 1,100 | 1,110 | 1,093 | 1,101 | +0.46% | 30,900 | 410億2518万 | +3.38% | 12.8 | 0.63 |
08/30 | 1,086 | 1,097 | 1,086 | 1,096 | +0.92% | 47,600 | 408億3888万 | +2.91% | 12.74 | 0.63 |
08/29 | 1,075 | 1,089 | 1,072 | 1,086 | +0.09% | 46,600 | 404億6626万 | +1.97% | 12.62 | 0.63 |
08/28 | 1,090 | 1,098 | 1,078 | 1,085 | -0.82% | 40,400 | 404億2900万 | +1.78% | 12.61 | 0.62 |
08/25 | 1,095 | 1,097 | 1,089 | 1,094 | +0.09% | 34,900 | 407億6435万 | +2.53% | 12.71 | 0.63 |
08/24 | 1,088 | 1,105 | 1,088 | 1,093 | +0.46% | 37,100 | 407億2709万 | +2.44% | 12.7 | 0.63 |
08/23 | 1,113 | 1,113 | 1,086 | 1,088 | -1.81% | 48,900 | 405億4078万 | +1.97% | 12.64 | 0.63 |
08/22 | 1,085 | 1,111 | 1,084 | 1,108 | +2.21% | 101,200 | 412億8602万 | +3.75% | 12.88 | 0.64 |
08/21 | 1,076 | 1,086 | 1,068 | 1,084 | +1.98% | 74,900 | 403億9173万 | +1.69% | 12.6 | 0.62 |
08/18 | 1,038 | 1,065 | 1,034 | 1,063 | +2.02% | 109,800 | 396億924万 | -0.19% | 12.35 | 0.61 |
08/17 | 1,050 | 1,059 | 1,040 | 1,042 | -0.29% | 101,300 | 388億2674万 | -2.16% | 12.11 | 0.6 |
08/16 | 1,037 | 1,047 | 1,029 | 1,045 | +0.97% | 49,800 | 389億3853万 | -1.97% | 12.14 | 0.6 |
08/15 | 1,039 | 1,041 | 1,030 | 1,035 | +0.68% | 38,400 | 385億6591万 | -2.91% | 12.03 | 0.6 |
08/14 | 1,031 | 1,031 | 1,013 | 1,028 | -1.53% | 63,600 | 383億508万 | -3.66% | 11.95 | 0.59 |
08/10 | 1,033 | 1,045 | 1,020 | 1,044 | +1.46% | 80,000 | 389億126万 | -2.16% | 12.13 | 0.6 |
08/09 | 1,041 | 1,044 | 1,020 | 1,029 | -1.34% | 59,300 | 383億4234万 | -3.56% | 11.96 | 0.59 |
08/08 | 1,052 | 1,060 | 1,036 | 1,043 | -0.67% | 67,700 | 388億6400万 | -2.25% | 12.12 | 0.6 |
08/07 | 1,041 | 1,050 | 1,036 | 1,050 | +2.24% | 54,000 | 391億2483万 | -1.5% | 12.2 | 0.6 |
08/04 | 1,018 | 1,028 | 1,011 | 1,027 | +0.29% | 87,700 | 382億6781万 | -3.57% | 11.94 | 0.59 |
08/03 | 1,043 | 1,046 | 1,014 | 1,024 | -2.1% | 151,400 | 381億5603万 | -3.76% | 11.9 | 0.59 |
08/02 | 1,059 | 1,062 | 1,041 | 1,046 | -3.95% | 90,500 | 389億7579万 | -1.69% | 12.16 | 0.6 |
08/01 | 1,077 | 1,096 | 1,077 | 1,089 | +0.83% | 41,400 | 405億7804万 | +2.45% | 12.66 | 0.63 |
07/31 | 1,068 | 1,090 | 1,061 | 1,080 | +0.09% | 56,800 | 402億4269万 | +1.89% | 12.55 | 0.62 |
07/28 | 1,069 | 1,088 | 1,066 | 1,079 | +0.56% | 35,200 | 402億543万 | +2.18% | 12.54 | 0.62 |
07/27 | 1,093 | 1,093 | 1,069 | 1,073 | -2.19% | 110,600 | 399億8185万 | +1.9% | 12.47 | 0.62 |
07/26 | 1,098 | 1,109 | 1,090 | 1,097 | +0.46% | 47,200 | 408億7614万 | +4.48% | 12.75 | 0.63 |
07/25 | 1,112 | 1,118 | 1,071 | 1,092 | -2.06% | 89,500 | 406億8983万 | +4.4% | 12.69 | 0.63 |
07/24 | 1,101 | 1,118 | 1,098 | 1,115 | +0.54% | 58,800 | 415億4685万 | +7.01% | 12.96 | 0.64 |
07/21 | 1,093 | 1,109 | 1,091 | 1,109 | +0.73% | 48,100 | 413億2328万 | +6.94% | 12.89 | 0.64 |
07/20 | 1,088 | 1,103 | 1,083 | 1,101 | +0.64% | 73,100 | 410億2518万 | +6.79% | 12.8 | 0.63 |
07/19 | 1,090 | 1,111 | 1,088 | 1,094 | -0.36% | 71,200 | 407億6435万 | +6.63% | 12.71 | 0.63 |
07/18 | 1,067 | 1,111 | 1,067 | 1,098 | +3.29% | 104,800 | 409億1340万 | +7.44% | 12.76 | 0.63 |
07/14 | 1,058 | 1,074 | 1,058 | 1,063 | -0.19% | 47,200 | 396億924万 | +4.52% | 12.35 | 0.61 |
07/13 | 1,066 | 1,074 | 1,057 | 1,065 | -0.09% | 53,600 | 396億8376万 | +5.13% | 12.38 | 0.61 |
07/12 | 1,069 | 1,075 | 1,063 | 1,066 | -0.28% | 31,500 | 397億2102万 | +5.65% | 12.39 | 0.61 |
07/11 | 1,048 | 1,078 | 1,046 | 1,069 | +2.3% | 64,400 | 398億3281万 | +6.37% | 12.42 | 0.62 |
07/10 | 1,064 | 1,072 | 1,042 | 1,045 | +0.77% | 96,500 | 389億3853万 | +4.4% | 12.14 | 0.6 |
07/07 | 1,038 | 1,055 | 1,037 | 1,037 | -0.58% | 81,200 | 386億4043万 | +3.91% | 12.05 | 0.6 |
07/06 | 1,031 | 1,046 | 1,031 | 1,043 | +0.58% | 29,700 | 388億6400万 | +4.72% | 12.12 | 0.6 |
07/05 | 1,030 | 1,040 | 1,030 | 1,037 | +0.39% | 44,800 | 386億4043万 | +4.54% | 12.05 | 0.6 |
07/04 | 1,041 | 1,045 | 1,029 | 1,033 | +0.29% | 55,800 | 384億9138万 | +4.55% | 12.01 | 0.59 |
07/03 | 1,018 | 1,031 | 1,018 | 1,030 | +1.98% | 49,900 | 383億7960万 | +4.57% | 11.97 | 0.59 |
06/30 | 1,009 | 1,020 | 1,005 | 1,010 | -0.59% | 51,300 | 376億3436万 | +2.85% | 11.73 | 0.58 |
06/29 | 1,027 | 1,039 | 1,013 | 1,016 | +0.3% | 50,200 | 378億5794万 | +3.67% | 11.8 | 0.58 |
06/28 | 1,009 | 1,025 | 1,009 | 1,013 | -1.07% | 43,800 | 377億4615万 | +3.68% | 11.76 | 0.58 |
06/27 | 999 | 1,027 | 999 | 1,024 | +2.5% | 115,100 | 381億5603万 | +5.03% | 11.89 | 0.59 |
06/26 | 998 | 1,003 | 994 | 999 | +0.2% | 42,600 | 372億2449万 | +2.67% | 11.6 | 0.57 |
06/23 | 992 | 1,001 | 991 | 997 | +0.61% | 49,100 | 371億4996万 | +2.57% | 11.58 | 0.57 |
06/22 | 1,014 | 1,014 | 991 | 991 | -1.49% | 46,600 | 369億2639万 | +2.16% | 11.51 | 0.57 |
06/21 | 1,008 | 1,018 | 1,002 | 1,006 | -0.2% | 90,800 | 374億8532万 | +3.82% | 11.68 | 0.58 |
06/20 | 989 | 1,013 | 989 | 1,008 | +2.65% | 127,100 | 375億5984万 | +4.13% | 11.71 | 0.58 |
06/19 | 979 | 993 | 977 | 982 | +0.51% | 82,200 | 365億9104万 | +1.55% | 11.4 | 0.56 |
06/16 | 980 | 989 | 974 | 977 | +0.31% | 78,400 | 364億473万 | +1.14% | 11.35 | 0.56 |
06/15 | 982 | 989 | 973 | 974 | -0.81% | 62,100 | 362億9294万 | +0.72% | 11.31 | 0.56 |
06/14 | 992 | 997 | 982 | 982 | -0.2% | 38,200 | 365億9104万 | +1.55% | 11.4 | 0.56 |
06/13 | 974 | 992 | 974 | 984 | +0.1% | 71,700 | 366億6556万 | +1.76% | 11.43 | 0.57 |
06/12 | 950 | 987 | 950 | 983 | +2.4% | 73,000 | 366億2830万 | +1.65% | 11.42 | 0.57 |
06/09 | 954 | 974 | 954 | 960 | +0.31% | 51,400 | 357億7128万 | -0.72% | 11.15 | 0.55 |
06/08 | 970 | 973 | 956 | 957 | -0.93% | 57,300 | 356億5949万 | -0.93% | 11.11 | 0.55 |
06/07 | 962 | 967 | 958 | 966 | +0.31% | 36,800 | 359億9485万 | 0% | 11.22 | 0.56 |
06/06 | 979 | 982 | 962 | 963 | -1.63% | 37,600 | 358億8306万 | -0.21% | 11.18 | 0.55 |
06/05 | 975 | 984 | 968 | 979 | +0.41% | 43,800 | 364億7925万 | +1.56% | 11.37 | 0.56 |
06/02 | 959 | 975 | 955 | 975 | +2.31% | 91,500 | 363億3020万 | +1.35% | 11.32 | 0.56 |
06/01 | 945 | 965 | 945 | 953 | +0.85% | 59,200 | 355億1044万 | -0.73% | 11.07 | 0.55 |
05/31 | 948 | 951 | 940 | 945 | -0.63% | 64,100 | 352億1235万 | -1.46% | 10.97 | 0.54 |
05/30 | 945 | 954 | 941 | 951 | -0.21% | 52,000 | 354億3592万 | -0.73% | 11.04 | 0.55 |
05/29 | 947 | 958 | 944 | 953 | 0% | 61,600 | 355億1044万 | -0.31% | 11.07 | 0.55 |
05/26 | 964 | 964 | 951 | 953 | -0.73% | 55,700 | 355億1044万 | 0% | 11.07 | 0.55 |
05/25 | 964 | 964 | 949 | 960 | -0.41% | 93,100 | 357億7128万 | +0.95% | 11.15 | 0.55 |
05/24 | 968 | 970 | 958 | 964 | +0.1% | 48,700 | 359億2032万 | +1.69% | 11.19 | 0.55 |
05/23 | 968 | 969 | 960 | 963 | -0.52% | 44,000 | 358億8306万 | +1.9% | 11.18 | 0.55 |
05/22 | 958 | 970 | 958 | 968 | +1.04% | 53,000 | 360億6937万 | +2.76% | 11.24 | 0.56 |
05/19 | 958 | 965 | 953 | 958 | -0.42% | 44,100 | 356億9675万 | +2.02% | 11.12 | 0.55 |
05/18 | 959 | 966 | 954 | 962 | -1.43% | 48,700 | 358億4580万 | +2.67% | 11.17 | 0.55 |
05/17 | 966 | 976 | 955 | 976 | 0% | 97,400 | 363億6746万 | +4.39% | 11.33 | 0.56 |
05/16 | 981 | 981 | 963 | 976 | 0% | 56,100 | 363億6746万 | +4.72% | 11.33 | 0.56 |
05/15 | 975 | 981 | 966 | 976 | -0.71% | 84,600 | 363億6746万 | +5.06% | 11.33 | 0.56 |