PER
2017/06/12～2017/11/02
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 |
|---|
| 2023 | 10/1, 株式分割 1→10 |
| 2017 |
| 11/02 | 282 | 284 | 281 | 282 | -0.32% | 6,400,000 | 6683億7854万 | +4.98% | 84.79 | 4.53 |
| 11/01 | 280 | 284 | 280 | 283 | +1.11% | 7,411,000 | 6705億864万 | +5.71% | 85.06 | 4.54 |
| 10/31 | 278 | 281 | 274 | 280 | +1.05% | 9,537,000 | 6631億7162万 | +4.94% | 84.13 | 4.49 |
| 10/30 | 277 | 279 | 275 | 277 | -0.18% | 21,284,000 | 6563億796万 | +4.25% | 83.26 | 4.44 |
| 10/27 | 278 | 279 | 277 | 278 | +0.62% | 8,999,000 | 6574億9135万 | +4.83% | 83.41 | 4.45 |
| 10/26 | 274 | 278 | 274 | 276 | +0.99% | 8,423,000 | 6534億6783万 | +4.98% | 82.9 | 4.43 |
| 10/25 | 274 | 275 | 272 | 273 | +0.11% | 11,493,000 | 6470億7752万 | +4.35% | 82.09 | 4.38 |
| 10/24 | 270 | 274 | 270 | 273 | +1.07% | 9,458,000 | 6463億6749万 | +4.64% | 82 | 4.38 |
| 10/23 | 273 | 273 | 269 | 270 | -1.06% | 12,717,000 | 6395億383万 | +4.32% | 81.13 | 4.33 |
| 10/20 | 267 | 273 | 266 | 273 | +0.74% | 13,271,000 | 6463億6749万 | +5.85% | 82 | 4.38 |
| 10/19 | 269 | 274 | 268 | 271 | +0.71% | 11,408,000 | 6416億3393万 | +5.9% | 81.4 | 4.35 |
| 10/18 | 269 | 272 | 268 | 269 | -0.11% | 8,338,000 | 6371億3705万 | +5.57% | 80.83 | 4.31 |
| 10/17 | 271 | 271 | 268 | 270 | -0.74% | 12,249,000 | 6378億4708万 | +6.52% | 80.92 | 4.32 |
| 10/16 | 269 | 272 | 268 | 272 | +0.97% | 15,350,000 | 6425億8064万 | +8.17% | 81.52 | 4.35 |
| 10/13 | 268 | 270 | 266 | 269 | +0.22% | 18,612,000 | 6364億2702万 | +7.99% | 80.74 | 4.31 |
| 10/12 | 268 | 271 | 267 | 268 | +0.45% | 19,393,000 | 6350億695万 | +8.62% | 80.56 | 4.3 |
| 10/11 | 264 | 269 | 263 | 267 | +1.33% | 21,653,000 | 6321億6681万 | +9.02% | 80.2 | 4.28 |
| 10/10 | 255 | 264 | 255 | 264 | +2.81% | 20,327,000 | 6238億8308万 | +8.48% | 79.15 | 4.23 |
| 10/06 | 254 | 257 | 253 | 256 | +1.26% | 16,463,000 | 6068億4227万 | +5.95% | 76.99 | 4.11 |
| 10/05 | 256 | 257 | 252 | 253 | -1.94% | 22,411,000 | 5992億6858万 | +5.5% | 76.03 | 4.06 |
| 10/04 | 257 | 258 | 254 | 258 | +0.27% | 18,521,000 | 6111億247万 | +8.03% | 77.53 | 4.14 |
| 10/03 | 260 | 261 | 256 | 258 | -1.49% | 16,341,000 | 6094億4573万 | +8.19% | 77.32 | 4.13 |
| 10/02 | 264 | 265 | 259 | 261 | -0.34% | 11,867,000 | 6186億7617万 | +10.3% | 78.49 | 4.19 |
| 09/29 | 260 | 263 | 258 | 262 | +0.5% | 15,413,000 | 6208億627万 | +11.62% | 78.76 | 4.2 |
| 09/28 | 255 | 262 | 254 | 261 | +2.43% | 13,394,000 | 6177億2946万 | +11.54% | 78.37 | 4.18 |
| 09/27 | 253 | 256 | 251 | 255 | +0.24% | 9,987,000 | 6030億5542万 | +9.83% | 76.51 | 4.08 |
| 09/26 | 252 | 255 | 250 | 254 | +0.36% | 13,156,000 | 6016億3536万 | +10.04% | 76.33 | 4.07 |
| 09/25 | 251 | 254 | 250 | 253 | +0.92% | 12,582,000 | 5995億526万 | +10.13% | 76.06 | 4.06 |
| 09/22 | 250 | 257 | 249 | 251 | +2.03% | 33,156,000 | 5940億6166万 | +10.09% | 75.36 | 4.02 |
| 09/21 | 243 | 248 | 242 | 246 | +1.78% | 21,267,000 | 5822億2512万 | +8.37% | 74.05 | 3.95 |
| 09/20 | 244 | 244 | 240 | 242 | +0.37% | 12,831,000 | 5720億4801万 | +6.95% | 72.76 | 3.88 |
| 09/19 | 242 | 244 | 240 | 241 | +0.42% | 16,593,000 | 5699億1792万 | +7.02% | 72.48 | 3.87 |
| 09/15 | 241 | 245 | 237 | 240 | +1.52% | 16,640,000 | 5675億5115万 | +7.53% | 72.18 | 3.85 |
| 09/14 | 235 | 239 | 235 | 236 | +0.81% | 13,569,000 | 5590億3078万 | +6.4% | 71.1 | 3.8 |
| 09/13 | 229 | 235 | 229 | 234 | +2.54% | 10,786,000 | 5545億3392万 | +6.02% | 70.53 | 3.76 |
| 09/12 | 228 | 229 | 226 | 229 | +0.48% | 6,458,000 | 5408億666万 | +3.39% | 68.78 | 3.67 |
| 09/11 | 225 | 228 | 224 | 227 | +2.2% | 7,525,000 | 5382億322万 | +3.36% | 68.45 | 3.65 |
| 09/08 | 223 | 225 | 222 | 223 | +0.23% | 8,608,000 | 5266億605万 | +1.14% | 66.98 | 3.58 |
| 09/07 | 218 | 224 | 218 | 222 | +1.93% | 14,913,000 | 5254億2267万 | +1.37% | 66.83 | 3.57 |
| 09/06 | 215 | 220 | 214 | 218 | +0.46% | 11,020,000 | 5154億8224万 | -0.09% | 65.56 | 3.5 |
| 09/05 | 221 | 222 | 216 | 217 | -2.08% | 5,891,000 | 5131億1547万 | -0.55% | 65.26 | 3.48 |
| 09/04 | 223 | 224 | 219 | 221 | -1.6% | 7,519,000 | 5240億261万 | +1.56% | 66.65 | 3.56 |
| 09/01 | 225 | 225 | 223 | 225 | +0.72% | 7,992,000 | 5325億2297万 | +3.69% | 67.73 | 3.62 |
| 08/31 | 224 | 225 | 221 | 223 | -0.89% | 10,624,000 | 5287億3614万 | +2.95% | 67.25 | 3.59 |
| 08/30 | 226 | 226 | 224 | 225 | 0% | 6,263,000 | 5334億6968万 | +4.35% | 67.85 | 3.62 |
| 08/29 | 223 | 227 | 223 | 225 | +0.18% | 5,690,000 | 5334億6968万 | +4.35% | 67.85 | 3.62 |
| 08/28 | 226 | 227 | 224 | 225 | 0% | 6,326,000 | 5325億2297万 | +4.65% | 67.73 | 3.62 |
| 08/25 | 224 | 226 | 223 | 225 | -0.22% | 7,357,000 | 5325億2297万 | +4.65% | 67.73 | 3.62 |
| 08/24 | 227 | 229 | 225 | 226 | -0.57% | 9,073,000 | 5337億636万 | +5.37% | 67.88 | 3.62 |
| 08/23 | 220 | 227 | 220 | 227 | +3.42% | 18,776,000 | 5367億8316万 | +5.98% | 68.27 | 3.64 |
| 08/22 | 221 | 222 | 218 | 219 | -0.77% | 8,910,000 | 5190億3239万 | +2.96% | 66.01 | 3.52 |
| 08/21 | 216 | 222 | 216 | 221 | +2.13% | 10,838,000 | 5230億5590万 | +3.76% | 66.52 | 3.55 |
| 08/18 | 214 | 217 | 213 | 216 | +0.05% | 9,728,000 | 5121億6876万 | +1.6% | 65.14 | 3.48 |
| 08/17 | 216 | 218 | 216 | 216 | -0.32% | 6,601,000 | 5119億3208万 | +1.55% | 65.11 | 3.48 |
| 08/16 | 217 | 218 | 216 | 217 | +1.12% | 8,249,000 | 5135億8882万 | +2.36% | 65.32 | 3.49 |
| 08/15 | 213 | 218 | 212 | 215 | +0.85% | 16,424,000 | 5079億858万 | +1.23% | 64.6 | 3.45 |
| 08/14 | 219 | 220 | 213 | 213 | -0.79% | 14,753,000 | 5036億4839万 | +0.38% | 64.06 | 3.42 |
| 08/10 | 210 | 215 | 209 | 215 | +2% | 14,345,000 | 5076億7190万 | +1.18% | 64.57 | 3.45 |
| 08/09 | 217 | 217 | 209 | 210 | -3.71% | 12,821,000 | 4977億3147万 | -0.33% | 63.3 | 3.38 |
| 08/08 | 215 | 219 | 214 | 218 | +1.82% | 15,972,000 | 5169億230万 | +3.51% | 65.74 | 3.51 |
| 08/07 | 213 | 216 | 213 | 215 | +1.8% | 9,156,000 | 5076億7190万 | +1.66% | 64.57 | 3.45 |
| 08/04 | 209 | 211 | 208 | 211 | +0.48% | 3,326,000 | 4986億7818万 | -0.14% | 63.42 | 3.39 |
| 08/03 | 209 | 211 | 208 | 210 | +1.16% | 5,142,000 | 4963億1141万 | -0.62% | 63.12 | 3.37 |
| 08/02 | 209 | 209 | 206 | 207 | -0.86% | 6,613,000 | 4906億3117万 | -2.22% | 62.4 | 3.33 |
| 08/01 | 209 | 212 | 208 | 209 | +0.05% | 6,417,000 | 4948億9135万 | -1.83% | 62.94 | 3.36 |
| 07/31 | 207 | 210 | 206 | 209 | +0.87% | 9,538,000 | 4946億5467万 | -1.88% | 62.91 | 3.36 |
| 07/28 | 208 | 209 | 206 | 207 | -0.58% | 6,304,000 | 4903億9449万 | -3.18% | 62.37 | 3.33 |
| 07/27 | 209 | 211 | 208 | 208 | -0.53% | 10,449,000 | 4932億3461万 | -3.07% | 62.73 | 3.35 |
| 07/26 | 216 | 216 | 209 | 210 | -2.83% | 11,247,000 | 4958億3806万 | -2.56% | 63.06 | 3.37 |
| 07/25 | 217 | 217 | 214 | 216 | +0.33% | 8,094,000 | 5102億7535万 | -0.19% | 64.9 | 3.46 |
| 07/24 | 213 | 215 | 213 | 215 | +0.89% | 8,487,000 | 5086億1861万 | -0.51% | 64.69 | 3.45 |
| 07/21 | 217 | 217 | 212 | 213 | -2.02% | 10,124,000 | 5041億1946万 | -1.39% | 64.12 | 3.42 |
| 07/20 | 213 | 218 | 212 | 217 | +3.33% | 13,946,000 | 5145億3319万 | +0.18% | 65.44 | 3.49 |
| 07/19 | 211 | 214 | 210 | 210 | +0.19% | 10,352,000 | 4979億6588万 | -2.59% | 63.33 | 3.38 |
| 07/18 | 216 | 216 | 208 | 210 | -3.54% | 16,043,000 | 4970億1918万 | -3.23% | 63.21 | 3.37 |
| 07/14 | 214 | 218 | 211 | 218 | +0.28% | 19,223,000 | 5152億4322万 | +0.32% | 65.53 | 3.5 |
| 07/13 | 213 | 218 | 212 | 217 | +3.14% | 12,686,000 | 5138億2316万 | +0.51% | 65.35 | 3.49 |
| 07/12 | 213 | 215 | 210 | 211 | -0.75% | 11,798,000 | 4982億256万 | -2.55% | 63.36 | 3.38 |
| 07/11 | 209 | 213 | 208 | 212 | +1.48% | 6,865,000 | 5019億8937万 | -2.26% | 63.85 | 3.41 |
| 07/10 | 209 | 210 | 207 | 209 | +0.58% | 9,554,000 | 4946億5242万 | -3.69% | 62.91 | 3.36 |
| 07/07 | 208 | 209 | 206 | 208 | -0.53% | 8,135,000 | 4918億1231万 | -4.68% | 62.55 | 3.34 |
| 07/06 | 210 | 211 | 208 | 209 | +0.1% | 11,215,000 | 4944億1575万 | -4.17% | 62.88 | 3.36 |
| 07/05 | 206 | 209 | 204 | 209 | +1.11% | 10,040,000 | 4939億4240万 | -4.27% | 62.82 | 3.35 |
| 07/04 | 210 | 210 | 206 | 206 | -1.57% | 13,276,000 | 4884億9885万 | -5.75% | 62.13 | 3.32 |
| 07/03 | 211 | 211 | 209 | 210 | -0.43% | 10,697,000 | 4963億915万 | -4.25% | 63.12 | 3.37 |
| 06/30 | 216 | 216 | 209 | 211 | -4.19% | 23,993,000 | 4984億4150万 | -3.84% | 63.39 | 3.38 |
| 06/29 | 225 | 225 | 218 | 220 | -1.61% | 16,464,000 | 5202億1578万 | -0.09% | 66.16 | 3.53 |
| 06/28 | 226 | 227 | 223 | 223 | -1.59% | 8,253,000 | 5287億3614万 | +1.55% | 67.25 | 3.59 |
| 06/27 | 228 | 228 | 226 | 227 | -0.39% | 7,777,000 | 5372億5651万 | +3.18% | 68.33 | 3.65 |
| 06/26 | 227 | 229 | 227 | 228 | +0.89% | 8,375,000 | 5393億8660万 | +4.06% | 68.6 | 3.66 |
| 06/23 | 227 | 228 | 225 | 226 | -0.66% | 6,227,000 | 5346億5306万 | +3.15% | 68 | 3.63 |
| 06/22 | 225 | 228 | 224 | 227 | +0.31% | 7,966,000 | 5382億322万 | +3.84% | 68.45 | 3.65 |
| 06/21 | 226 | 230 | 225 | 227 | +0.04% | 8,936,000 | 5365億3916万 | +3.52% | 68.23 | 3.64 |
| 06/20 | 227 | 228 | 224 | 227 | +1.48% | 14,940,000 | 5363億249万 | +3.47% | 68.2 | 3.64 |
| 06/19 | 218 | 225 | 217 | 223 | +3.81% | 16,233,000 | 5284億9226万 | +1.5% | 67.21 | 3.59 |
| 06/16 | 218 | 218 | 214 | 215 | -0.55% | 11,550,000 | 5090億8502万 | -2.23% | 64.74 | 3.46 |
| 06/15 | 213 | 217 | 213 | 216 | +1.36% | 9,852,000 | 5119億2510万 | -1.68% | 65.1 | 3.48 |
| 06/14 | 214 | 216 | 213 | 213 | +0.8% | 10,256,000 | 5050億6157万 | -3% | 64.23 | 3.43 |
| 06/13 | 210 | 212 | 208 | 212 | +0.67% | 9,217,000 | 5010億3811万 | -4.21% | 63.72 | 3.4 |
| 06/12 | 210 | 213 | 208 | 210 | -1.27% | 17,292,000 | 4977億2468万 | -4.84% | 63.3 | 3.38 |
