PER
2017/08/07~2017/12/29
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 |
12/29 | 610 | 611 | 605 | 607 | -0.16% | 647,600 | 650億7853万 | -4.11% | 18.64 | 2.77 |
12/28 | 618 | 619 | 605 | 608 | -1.46% | 755,300 | 651億8574万 | -4.4% | 18.67 | 2.77 |
12/27 | 608 | 617 | 607 | 617 | +1.15% | 953,400 | 661億5066万 | -3.29% | 18.95 | 2.81 |
12/26 | 608 | 614 | 608 | 610 | +0.33% | 1,426,900 | 654億17万 | -4.69% | 18.73 | 2.78 |
12/25 | 616 | 619 | 607 | 608 | -1.3% | 1,099,200 | 651億8574万 | -5.3% | 18.67 | 2.77 |
12/22 | 620 | 621 | 615 | 616 | -0.16% | 809,800 | 660億4345万 | -4.35% | 18.91 | 2.81 |
12/21 | 620 | 625 | 610 | 617 | -0.48% | 1,140,900 | 661億3808万 | -4.34% | 18.94 | 2.81 |
12/20 | 629 | 632 | 618 | 620 | -1.74% | 1,066,400 | 664億5966万 | -3.88% | 19.03 | 2.83 |
12/19 | 632 | 633 | 628 | 631 | 0% | 1,174,200 | 676億3878万 | -2.32% | 19.37 | 2.88 |
12/18 | 635 | 636 | 627 | 631 | -0.63% | 683,700 | 676億3878万 | -2.32% | 19.37 | 2.88 |
12/15 | 636 | 638 | 631 | 635 | +0.16% | 788,600 | 680億6755万 | -2.01% | 19.49 | 2.89 |
12/14 | 643 | 643 | 633 | 634 | -0.78% | 735,100 | 679億6036万 | -2.91% | 19.46 | 2.89 |
12/13 | 632 | 642 | 630 | 639 | +1.91% | 1,343,800 | 684億9632万 | -2.74% | 19.62 | 2.91 |
12/12 | 625 | 632 | 623 | 627 | +0.48% | 1,043,000 | 672億1001万 | -5.29% | 19.25 | 2.86 |
12/11 | 626 | 629 | 621 | 624 | -0.16% | 962,500 | 668億8843万 | -6.45% | 19.16 | 2.84 |
12/08 | 624 | 632 | 620 | 625 | -0.16% | 1,238,600 | 669億9562万 | -6.99% | 19.19 | 2.85 |
12/07 | 637 | 638 | 623 | 626 | -1.11% | 1,741,900 | 671億281万 | -7.53% | 19.22 | 2.85 |
12/06 | 636 | 641 | 629 | 633 | -0.94% | 1,071,500 | 678億5316万 | -7.18% | 19.43 | 2.88 |
12/05 | 646 | 646 | 636 | 639 | -2.14% | 945,900 | 684億9632万 | -6.99% | 19.62 | 2.91 |
12/04 | 660 | 663 | 651 | 653 | -1.66% | 836,100 | 699億9702万 | -5.64% | 20.05 | 2.98 |
12/01 | 674 | 674 | 664 | 664 | -0.9% | 470,300 | 711億7615万 | -4.73% | 20.38 | 3.03 |
11/30 | 667 | 677 | 664 | 670 | +0.45% | 946,400 | 718億1931万 | -4.29% | 20.57 | 3.05 |
11/29 | 668 | 671 | 664 | 667 | -0.15% | 568,000 | 714億9773万 | -5.26% | 20.48 | 3.04 |
11/28 | 665 | 670 | 662 | 668 | +0.15% | 319,200 | 716億492万 | -5.52% | 20.51 | 3.04 |
11/27 | 665 | 672 | 664 | 667 | 0% | 566,800 | 714億9773万 | -6.19% | 20.48 | 3.04 |
11/24 | 650 | 667 | 649 | 667 | +2.62% | 803,100 | 714億9773万 | -6.58% | 20.48 | 3.04 |
11/22 | 670 | 674 | 650 | 650 | -2.69% | 1,631,300 | 696億7545万 | -9.47% | 19.96 | 2.96 |
11/21 | 665 | 672 | 664 | 668 | +0.45% | 629,400 | 716億211万 | -7.61% | 20.51 | 3.04 |
11/20 | 660 | 672 | 658 | 665 | 0% | 705,500 | 712億8055万 | -8.4% | 20.41 | 3.03 |
11/17 | 655 | 674 | 654 | 665 | +1.99% | 1,461,600 | 712億8055万 | -8.9% | 20.41 | 3.03 |
11/16 | 634 | 673 | 634 | 652 | +5.67% | 2,409,100 | 698億8709万 | -11.05% | 20.02 | 2.97 |
11/15 | 633 | 635 | 614 | 617 | -2.68% | 1,734,600 | 661億3548万 | -16.4% | 18.94 | 2.81 |
11/14 | 645 | 646 | 633 | 634 | -0.78% | 1,384,800 | 679億5769万 | -14.78% | 19.46 | 2.89 |
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 |