PER
2017/05/18~2017/10/10
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 |
10/10 | 777 | 784 | 776 | 779 | +0.26% | 387,900 | 835億7万 | +1.17% | 23.91 | 3.55 |
10/06 | 783 | 793 | 775 | 777 | -0.26% | 852,400 | 832億8569万 | +0.91% | 23.85 | 3.54 |
10/05 | 775 | 784 | 775 | 779 | +0.52% | 388,300 | 835億7万 | +1.17% | 23.91 | 3.55 |
10/04 | 784 | 793 | 775 | 775 | -1.27% | 461,400 | 830億7132万 | +0.65% | 23.79 | 3.53 |
10/03 | 778 | 787 | 777 | 785 | +1.16% | 342,900 | 841億4320万 | +1.95% | 24.1 | 3.58 |
10/02 | 780 | 787 | 775 | 776 | -0.39% | 512,900 | 831億7850万 | +0.78% | 23.82 | 3.54 |
09/29 | 785 | 788 | 777 | 779 | -0.64% | 662,200 | 835億7万 | +1.3% | 23.91 | 3.55 |
09/28 | 794 | 795 | 780 | 784 | -0.76% | 629,500 | 840億3601万 | +1.82% | 24.07 | 3.57 |
09/27 | 787 | 797 | 786 | 790 | +0.38% | 385,800 | 846億7915万 | +2.6% | 24.25 | 3.6 |
09/26 | 789 | 797 | 785 | 787 | -0.51% | 305,100 | 843億5758万 | +2.34% | 24.16 | 3.59 |
09/25 | 794 | 806 | 785 | 791 | -0.13% | 475,600 | 847億8634万 | +2.86% | 24.28 | 3.6 |
09/22 | 783 | 797 | 781 | 792 | +1.15% | 559,900 | 848億9352万 | +3.13% | 24.31 | 3.61 |
09/21 | 787 | 794 | 783 | 783 | -0.13% | 590,000 | 839億2883万 | +1.95% | 24.04 | 3.57 |
09/20 | 780 | 785 | 774 | 784 | +1.16% | 425,300 | 840億3601万 | +2.08% | 24.07 | 3.57 |
09/19 | 767 | 781 | 765 | 775 | +2.24% | 614,600 | 830億7132万 | +0.91% | 23.79 | 3.53 |
09/15 | 760 | 767 | 750 | 758 | -0.39% | 918,700 | 812億4911万 | -1.17% | 23.27 | 3.45 |
09/14 | 769 | 775 | 761 | 761 | -1.3% | 396,600 | 815億7067万 | -1.04% | 23.36 | 3.47 |
09/13 | 770 | 775 | 764 | 771 | +0.65% | 446,000 | 826億4256万 | -0.52% | 23.67 | 3.51 |
09/12 | 759 | 773 | 749 | 766 | +1.73% | 688,100 | 821億662万 | -1.79% | 23.52 | 3.49 |
09/11 | 748 | 759 | 743 | 753 | +1.35% | 531,600 | 807億1316万 | -4.08% | 23.12 | 3.43 |
09/08 | 733 | 749 | 730 | 743 | +1.09% | 636,100 | 796億4127万 | -6.07% | 22.81 | 3.39 |
09/07 | 745 | 752 | 734 | 735 | -1.74% | 993,600 | 787億8376万 | -7.78% | 22.56 | 3.35 |
09/06 | 715 | 752 | 713 | 748 | +2.47% | 953,300 | 801億7722万 | -7.08% | 22.96 | 3.41 |
09/05 | 758 | 761 | 730 | 730 | -3.82% | 1,451,500 | 782億4782万 | -10.1% | 22.41 | 3.33 |
09/04 | 766 | 773 | 758 | 759 | -1.81% | 881,800 | 813億5629万 | -7.55% | 23.3 | 3.46 |
09/01 | 771 | 775 | 768 | 773 | +0.52% | 584,500 | 828億5694万 | -6.64% | 23.73 | 3.52 |
08/31 | 786 | 790 | 763 | 769 | -1.79% | 1,607,200 | 824億2818万 | -7.9% | 23.61 | 3.5 |
08/30 | 777 | 786 | 774 | 783 | +0.64% | 994,600 | 839億2883万 | -7.01% | 24.04 | 3.57 |
08/29 | 768 | 779 | 765 | 778 | +0.52% | 534,300 | 833億9288万 | -8.36% | 23.88 | 3.55 |
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 |