PER
2017/06/20～2017/11/13
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 |
| 11/13 | 666 | 667 | 636 | 639 | -4.77% | 4,242,800 | 684億9364万 | -14.8% | 19.62 | 2.91 |
| 11/10 | 701 | 703 | 667 | 671 | -11.48% | 5,480,700 | 719億2368万 | -11.24% | 20.6 | 3.06 |
| 11/09 | 750 | 767 | 747 | 758 | +1.47% | 1,801,400 | 812億4911万 | -0.26% | 23.27 | 3.45 |
| 11/08 | 750 | 753 | 744 | 747 | -0.53% | 493,100 | 800億7003万 | -1.84% | 22.93 | 3.4 |
| 11/07 | 745 | 753 | 744 | 751 | +0.67% | 540,400 | 804億9878万 | -1.44% | 23.05 | 3.42 |
| 11/06 | 747 | 756 | 745 | 746 | -0.4% | 562,400 | 799億6284万 | -2.23% | 22.9 | 3.4 |
| 11/02 | 751 | 752 | 740 | 749 | -0.27% | 774,900 | 802億8441万 | -2.09% | 22.99 | 3.41 |
| 11/01 | 760 | 760 | 749 | 751 | -0.92% | 772,600 | 804億9878万 | -1.96% | 23.05 | 3.42 |
| 10/31 | 757 | 764 | 752 | 758 | -0.52% | 494,400 | 812億4911万 | -1.3% | 23.27 | 3.45 |
| 10/30 | 771 | 771 | 755 | 762 | -1.3% | 826,700 | 816億7786万 | -0.91% | 23.39 | 3.47 |
| 10/27 | 754 | 773 | 754 | 772 | +2.25% | 909,500 | 827億4975万 | +0.26% | 23.7 | 3.52 |
| 10/26 | 753 | 758 | 748 | 755 | -0.4% | 608,000 | 809億2754万 | -2.08% | 23.18 | 3.44 |
| 10/25 | 765 | 770 | 755 | 758 | -0.66% | 641,500 | 812億4911万 | -1.81% | 23.27 | 3.45 |
| 10/24 | 753 | 763 | 752 | 763 | +1.6% | 712,900 | 817億8505万 | -1.29% | 23.42 | 3.48 |
| 10/23 | 756 | 756 | 748 | 751 | -0.92% | 672,500 | 804億9878万 | -2.72% | 23.05 | 3.42 |
| 10/20 | 752 | 759 | 748 | 758 | +0.66% | 550,300 | 812億4911万 | -1.94% | 23.27 | 3.45 |
| 10/19 | 770 | 773 | 753 | 753 | -2.08% | 750,600 | 807億1316万 | -2.59% | 23.12 | 3.43 |
| 10/18 | 753 | 774 | 752 | 769 | +2.12% | 1,125,500 | 824億2818万 | -0.65% | 23.61 | 3.5 |
| 10/17 | 753 | 756 | 750 | 753 | 0% | 482,700 | 807億1316万 | -2.59% | 23.12 | 3.43 |
| 10/16 | 755 | 760 | 753 | 753 | -0.13% | 712,600 | 807億1316万 | -2.59% | 23.12 | 3.43 |
| 10/13 | 759 | 762 | 748 | 754 | -1.18% | 960,900 | 808億2035万 | -2.33% | 23.15 | 3.44 |
| 10/12 | 764 | 769 | 762 | 763 | -0.13% | 463,700 | 817億8505万 | -1.17% | 23.42 | 3.48 |
| 10/11 | 776 | 778 | 764 | 764 | -1.93% | 782,700 | 818億9224万 | -0.91% | 23.45 | 3.48 |
| 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 |
