PER
2017/04/04～2017/08/28
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 |
| 08/28 | 771 | 779 | 769 | 774 | +0.39% | 534,100 | 829億6413万 | -9.47% | 23.76 | 3.53 |
| 08/25 | 784 | 786 | 767 | 771 | -1.66% | 591,600 | 826億4256万 | -10.45% | 23.67 | 3.51 |
| 08/24 | 782 | 786 | 776 | 784 | +0.13% | 354,300 | 840億3601万 | -9.57% | 24.07 | 3.57 |
| 08/23 | 778 | 789 | 776 | 783 | +1.16% | 497,300 | 839億2883万 | -10.21% | 24.04 | 3.57 |
| 08/22 | 778 | 789 | 770 | 774 | -0.51% | 687,400 | 829億6413万 | -11.74% | 23.76 | 3.53 |
| 08/21 | 790 | 790 | 773 | 778 | -1.02% | 585,300 | 833億9288万 | -11.89% | 23.88 | 3.55 |
| 08/18 | 780 | 792 | 780 | 786 | -0.88% | 510,100 | 842億5039万 | -11.59% | 24.13 | 3.58 |
| 08/17 | 779 | 800 | 779 | 793 | +1.67% | 746,600 | 850億71万 | -11.4% | 24.34 | 3.61 |
| 08/16 | 768 | 782 | 765 | 780 | +1.56% | 865,700 | 836億726万 | -13.33% | 23.95 | 3.55 |
| 08/15 | 765 | 774 | 760 | 768 | +0.13% | 1,520,200 | 823億2099万 | -15.14% | 23.58 | 3.5 |
| 08/14 | 784 | 787 | 763 | 767 | -4.72% | 2,423,300 | 822億1380万 | -15.81% | 23.55 | 3.5 |
| 08/10 | 833 | 836 | 803 | 805 | -9.85% | 3,257,200 | 862億8698万 | -12.21% | 24.71 | 3.67 |
| 08/09 | 901 | 910 | 890 | 893 | -1.54% | 478,200 | 957億1959万 | -3.15% | 27.41 | 4.07 |
| 08/08 | 895 | 908 | 891 | 907 | +1.57% | 905,500 | 972億2024万 | -1.84% | 27.84 | 4.13 |
| 08/07 | 898 | 901 | 889 | 893 | +0.22% | 518,900 | 957億1959万 | -3.46% | 27.41 | 4.07 |
| 08/04 | 890 | 903 | 881 | 891 | -0.22% | 857,800 | 955億522万 | -3.78% | 27.35 | 4.06 |
| 08/03 | 932 | 932 | 889 | 893 | -4.8% | 1,887,200 | 957億1959万 | -3.67% | 27.41 | 4.07 |
| 08/02 | 931 | 943 | 931 | 938 | +0.86% | 475,900 | 1005億4309万 | +1.19% | 28.8 | 4.27 |
| 08/01 | 942 | 953 | 928 | 930 | -1.59% | 808,300 | 996億8558万 | +0.43% | 28.55 | 4.24 |
| 07/31 | 948 | 956 | 936 | 945 | +0.32% | 847,800 | 1012億9341万 | +2.05% | 29.01 | 4.31 |
| 07/28 | 953 | 960 | 941 | 942 | -1.26% | 2,277,500 | 1009億7184万 | +1.84% | 28.92 | 4.29 |
| 07/27 | 949 | 964 | 946 | 954 | +0.53% | 1,135,000 | 1022億5811万 | +3.25% | 29.29 | 4.35 |
| 07/26 | 944 | 953 | 937 | 949 | +0.74% | 820,100 | 1017億2217万 | +3.04% | 29.13 | 4.32 |
| 07/25 | 927 | 944 | 922 | 942 | +1.73% | 732,300 | 1009億7184万 | +2.39% | 28.92 | 4.29 |
| 07/24 | 918 | 930 | 917 | 926 | +0.33% | 586,400 | 992億5682万 | +0.87% | 28.43 | 4.22 |
| 07/21 | 920 | 925 | 915 | 923 | +0.11% | 448,000 | 989億3526万 | +0.76% | 28.34 | 4.21 |
| 07/20 | 914 | 926 | 910 | 922 | +1.1% | 633,300 | 988億2807万 | +0.88% | 28.3 | 4.2 |
| 07/19 | 910 | 919 | 909 | 912 | -0.22% | 345,700 | 977億5618万 | -0.11% | 28 | 4.16 |
| 07/18 | 929 | 929 | 911 | 914 | -1.93% | 662,000 | 979億7056万 | +0.33% | 28.06 | 4.17 |
| 07/14 | 932 | 940 | 926 | 932 | 0% | 616,000 | 998億9996万 | +2.53% | 28.61 | 4.25 |
| 07/13 | 918 | 934 | 918 | 932 | +1.97% | 656,000 | 998億9996万 | +2.76% | 28.61 | 4.25 |
| 07/12 | 925 | 926 | 913 | 914 | -0.87% | 489,800 | 979億7056万 | +0.99% | 28.06 | 4.17 |
| 07/11 | 920 | 927 | 918 | 922 | +0.44% | 459,300 | 988億2807万 | +1.88% | 28.3 | 4.2 |
| 07/10 | 912 | 925 | 907 | 918 | +1.1% | 545,400 | 983億9931万 | +1.55% | 28.18 | 4.18 |
| 07/07 | 913 | 923 | 906 | 908 | -1.52% | 630,400 | 973億2743万 | +0.33% | 27.87 | 4.14 |
| 07/06 | 941 | 946 | 919 | 922 | -1.71% | 730,300 | 988億2807万 | +1.99% | 28.3 | 4.2 |
| 07/05 | 917 | 942 | 910 | 938 | +1.74% | 1,103,200 | 1005億4309万 | +3.88% | 28.8 | 4.27 |
| 07/04 | 956 | 963 | 917 | 922 | -3.05% | 1,485,800 | 988億2807万 | +2.33% | 28.3 | 4.2 |
| 07/03 | 917 | 956 | 917 | 951 | +4.39% | 2,101,100 | 1019億3654万 | +5.78% | 29.19 | 4.33 |
| 06/30 | 919 | 923 | 906 | 911 | -1.41% | 794,700 | 976億4899万 | +1.56% | 27.97 | 4.15 |
| 06/29 | 906 | 926 | 901 | 924 | +3.13% | 970,800 | 990億4245万 | +3.13% | 28.37 | 4.21 |
| 06/28 | 912 | 923 | 894 | 896 | -1.75% | 857,900 | 960億4116万 | +0.11% | 27.51 | 4.08 |
| 06/27 | 927 | 931 | 912 | 912 | -1.51% | 585,100 | 977億5618万 | +1.9% | 28 | 4.16 |
| 06/26 | 919 | 930 | 914 | 926 | +1.31% | 788,800 | 992億5682万 | +3.7% | 28.43 | 4.22 |
| 06/23 | 909 | 924 | 906 | 914 | +1.11% | 858,300 | 979億7056万 | +2.58% | 28.06 | 4.17 |
| 06/22 | 900 | 913 | 893 | 904 | +0.33% | 829,300 | 968億9867万 | +1.57% | 27.75 | 4.12 |
| 06/21 | 905 | 912 | 900 | 901 | -0.99% | 775,800 | 965億7710万 | +1.46% | 27.66 | 4.11 |
| 06/20 | 900 | 915 | 896 | 910 | +1.56% | 1,079,600 | 975億4180万 | +2.59% | 27.94 | 4.15 |
| 06/19 | 877 | 898 | 869 | 896 | +2.05% | 1,266,500 | 960億4116万 | +1.13% | 27.51 | 4.08 |
| 06/16 | 874 | 883 | 873 | 878 | +0.11% | 490,300 | 941億1176万 | -0.9% | 26.95 | 4 |
| 06/15 | 881 | 886 | 868 | 877 | -0.9% | 712,500 | 940億457万 | -1.13% | 26.92 | 4 |
| 06/14 | 878 | 891 | 876 | 885 | +1.26% | 728,600 | 948億6208万 | -0.23% | 27.17 | 4.03 |
| 06/13 | 867 | 880 | 866 | 874 | +0.58% | 457,100 | 936億8301万 | -1.69% | 26.83 | 3.98 |
| 06/12 | 874 | 878 | 867 | 869 | -0.8% | 551,500 | 931億4706万 | -2.58% | 26.68 | 3.96 |
| 06/09 | 887 | 892 | 871 | 876 | -1.35% | 1,032,700 | 938億9738万 | -2.01% | 26.89 | 3.99 |
| 06/08 | 909 | 918 | 885 | 888 | -2.31% | 801,400 | 951億8365万 | -0.67% | 27.26 | 4.05 |
| 06/07 | 900 | 910 | 886 | 909 | +0.66% | 593,200 | 974億3461万 | +1.79% | 27.91 | 4.14 |
| 06/06 | 923 | 924 | 901 | 903 | -2.38% | 570,600 | 967億9148万 | +1.23% | 27.72 | 4.12 |
| 06/05 | 899 | 927 | 899 | 925 | +2.66% | 1,187,100 | 991億4964万 | +3.7% | 28.4 | 4.22 |
| 06/02 | 897 | 902 | 888 | 901 | +0.9% | 644,700 | 965億7710万 | +1.24% | 27.66 | 4.11 |
| 06/01 | 878 | 895 | 869 | 893 | +1.59% | 815,900 | 957億1959万 | +0.56% | 27.41 | 4.07 |
| 05/31 | 878 | 885 | 873 | 879 | +0.23% | 687,300 | 942億1895万 | -0.9% | 26.98 | 4.01 |
| 05/30 | 914 | 920 | 873 | 877 | -3.2% | 1,379,700 | 940億457万 | -1.02% | 26.92 | 4 |
| 05/29 | 885 | 914 | 884 | 906 | +2.49% | 679,000 | 971億1305万 | +2.37% | 27.81 | 4.13 |
| 05/26 | 899 | 899 | 883 | 884 | -1.34% | 411,600 | 947億5489万 | 0% | 27.14 | 4.03 |
| 05/25 | 877 | 897 | 877 | 896 | +1.59% | 765,600 | 960億4116万 | +1.47% | 27.51 | 4.08 |
| 05/24 | 885 | 887 | 872 | 882 | +0.34% | 565,100 | 945億4052万 | 0% | 27.08 | 4.02 |
| 05/23 | 880 | 882 | 868 | 879 | 0% | 645,900 | 942億1895万 | -0.11% | 26.98 | 4.01 |
| 05/22 | 880 | 889 | 874 | 879 | +0.8% | 1,265,200 | 942億629万 | -0.11% | 26.98 | 4.01 |
| 05/19 | 873 | 885 | 871 | 872 | +0.11% | 562,800 | 934億5607万 | -0.91% | 26.77 | 3.97 |
| 05/18 | 860 | 872 | 855 | 871 | 0% | 693,700 | 933億4890万 | -1.14% | 26.74 | 3.97 |
| 05/17 | 872 | 887 | 869 | 871 | -1.8% | 1,241,000 | 933億4890万 | -1.36% | 26.74 | 3.97 |
| 05/16 | 901 | 905 | 880 | 887 | -0.89% | 782,700 | 950億6369万 | +0.23% | 27.23 | 4.04 |
| 05/15 | 889 | 895 | 880 | 895 | +0.56% | 774,500 | 959億2108万 | +1.02% | 27.47 | 4.08 |
| 05/12 | 873 | 894 | 863 | 890 | +1.71% | 1,541,300 | 953億8521万 | +0.34% | 27.32 | 4.06 |
| 05/11 | 957 | 958 | 865 | 875 | -7.11% | 3,603,300 | 937億7760万 | -1.46% | 26.86 | 3.99 |
| 05/10 | 950 | 953 | 930 | 942 | -0.42% | 994,300 | 1009億5828万 | +5.72% | 28.91 | 4.29 |
| 05/09 | 920 | 952 | 907 | 946 | +3.73% | 1,851,900 | 1013億8698万 | +6.17% | 29.04 | 4.31 |
| 05/08 | 896 | 912 | 894 | 912 | +3.4% | 1,302,000 | 977億4305万 | +2.47% | 27.99 | 4.16 |
| 05/02 | 871 | 887 | 871 | 882 | +1.15% | 678,600 | 945億2782万 | -1.12% | 27.07 | 4.02 |
| 05/01 | 888 | 891 | 866 | 872 | -1.69% | 726,900 | 934億5607万 | -2.57% | 26.77 | 3.97 |
| 04/28 | 892 | 895 | 878 | 887 | -0.34% | 574,400 | 950億6369万 | -1.22% | 27.23 | 4.04 |
| 04/27 | 885 | 902 | 878 | 890 | +1.37% | 1,098,700 | 953億8521万 | -1.33% | 27.32 | 4.06 |
| 04/26 | 870 | 880 | 866 | 878 | +1.62% | 688,900 | 940億9912万 | -2.88% | 26.95 | 4 |
| 04/25 | 863 | 871 | 857 | 864 | +0.23% | 720,500 | 925億9868万 | -4.64% | 26.52 | 3.94 |
| 04/24 | 862 | 866 | 849 | 862 | +0.94% | 783,000 | 923億8433万 | -5.27% | 26.46 | 3.93 |
| 04/21 | 864 | 866 | 851 | 854 | -0.7% | 906,400 | 915億2693万 | -6.67% | 26.21 | 3.89 |
| 04/20 | 871 | 872 | 857 | 860 | -1.71% | 896,800 | 921億6998万 | -6.42% | 26.4 | 3.92 |
| 04/19 | 859 | 887 | 859 | 875 | +1.86% | 890,100 | 937億7760万 | -5.2% | 26.86 | 3.99 |
| 04/18 | 875 | 880 | 855 | 859 | -1.26% | 759,900 | 920億6280万 | -7.44% | 26.37 | 3.91 |
| 04/17 | 832 | 872 | 831 | 870 | +3.57% | 1,408,700 | 932億4172万 | -6.65% | 26.7 | 3.96 |
| 04/14 | 856 | 864 | 837 | 840 | -2.67% | 1,245,700 | 900億2649万 | -10.35% | 25.78 | 3.83 |
| 04/13 | 852 | 876 | 852 | 863 | -1.48% | 1,294,400 | 924億9150万 | -8.39% | 26.49 | 3.93 |
| 04/12 | 898 | 899 | 873 | 876 | -3.1% | 1,572,100 | 938億8477万 | -7.5% | 26.89 | 3.99 |
| 04/11 | 919 | 921 | 902 | 904 | -2.27% | 1,017,800 | 968億8565万 | -4.94% | 27.75 | 4.12 |
| 04/10 | 909 | 934 | 900 | 925 | +0.76% | 1,741,400 | 991億3632万 | -3.04% | 28.39 | 4.21 |
| 04/07 | 903 | 925 | 903 | 918 | +1.66% | 1,255,800 | 983億8609万 | -3.97% | 28.18 | 4.18 |
| 04/06 | 910 | 920 | 901 | 903 | -1.53% | 1,256,800 | 967億7848万 | -5.84% | 27.72 | 4.11 |
| 04/05 | 927 | 934 | 906 | 917 | -1.5% | 1,266,700 | 982億7892万 | -4.58% | 28.15 | 4.18 |
| 04/04 | 941 | 951 | 926 | 931 | -1.06% | 792,700 | 997億7936万 | -3.32% | 28.58 | 4.24 |
