PER
2017/02/07～2017/06/30
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 |
| 06/30 | 1,398 | 1,406 | 1,378 | 1,387 | -1.91% | 270,400 | 269億780万 | -6.28% | 30.13 | 3.01 |
| 06/29 | 1,400 | 1,414 | 1,392 | 1,414 | +1.58% | 272,200 | 274億3160万 | -4.59% | 30.72 | 3.07 |
| 06/28 | 1,429 | 1,436 | 1,391 | 1,392 | -5.95% | 621,400 | 270億480万 | -6.07% | 30.24 | 3.02 |
| 06/27 | 1,502 | 1,504 | 1,479 | 1,480 | -1.4% | 724,000 | 287億1200万 | -0.27% | 32.15 | 3.21 |
| 06/26 | 1,495 | 1,507 | 1,489 | 1,501 | +0.54% | 297,700 | 291億1940万 | +1.28% | 32.61 | 3.26 |
| 06/23 | 1,496 | 1,503 | 1,482 | 1,493 | -0.13% | 269,400 | 289億6420万 | +0.95% | 32.44 | 3.24 |
| 06/22 | 1,504 | 1,504 | 1,483 | 1,495 | -0.33% | 227,000 | 290億300万 | +1.36% | 32.48 | 3.25 |
| 06/21 | 1,487 | 1,509 | 1,480 | 1,500 | +0.87% | 320,600 | 291億 | +1.9% | 32.59 | 3.26 |
| 06/20 | 1,473 | 1,488 | 1,462 | 1,487 | +1.36% | 451,800 | 288億4780万 | +1.16% | 32.31 | 3.23 |
| 06/19 | 1,473 | 1,484 | 1,458 | 1,467 | -0.14% | 228,000 | 284億5980万 | -0.14% | 31.87 | 3.19 |
| 06/16 | 1,480 | 1,488 | 1,461 | 1,469 | -1.08% | 562,400 | 284億9860万 | 0% | 31.92 | 3.19 |
| 06/15 | 1,460 | 1,489 | 1,452 | 1,485 | +1.64% | 252,600 | 288億900万 | +1.09% | 32.26 | 3.23 |
| 06/14 | 1,471 | 1,473 | 1,458 | 1,461 | -0.14% | 199,700 | 283億4340万 | -0.48% | 31.74 | 3.17 |
| 06/13 | 1,470 | 1,473 | 1,446 | 1,463 | -1.42% | 311,600 | 283億8220万 | -0.41% | 31.79 | 3.18 |
| 06/12 | 1,487 | 1,493 | 1,458 | 1,484 | -0.07% | 203,800 | 287億8960万 | +1.02% | 32.24 | 3.22 |
| 06/09 | 1,502 | 1,512 | 1,483 | 1,485 | -1.2% | 237,900 | 288億900万 | +1.09% | 32.26 | 3.23 |
| 06/08 | 1,535 | 1,538 | 1,503 | 1,503 | -1.7% | 540,300 | 291億5820万 | +2.38% | 32.65 | 3.26 |
| 06/07 | 1,530 | 1,548 | 1,521 | 1,529 | -0.07% | 339,100 | 296億6260万 | +4.37% | 33.22 | 3.32 |
| 06/06 | 1,551 | 1,554 | 1,521 | 1,530 | -0.91% | 570,300 | 296億8200万 | +4.29% | 33.24 | 3.32 |
| 06/05 | 1,522 | 1,555 | 1,512 | 1,544 | +1.58% | 357,100 | 299億5360万 | +5.11% | 33.54 | 3.35 |
| 06/02 | 1,530 | 1,553 | 1,511 | 1,520 | -0.13% | 532,900 | 294億8800万 | +3.47% | 33.02 | 3.3 |
| 06/01 | 1,520 | 1,529 | 1,502 | 1,522 | +1.4% | 273,800 | 295億2680万 | +3.54% | 33.07 | 3.31 |
| 05/31 | 1,455 | 1,505 | 1,451 | 1,501 | +3.45% | 441,500 | 291億1940万 | +2.18% | 32.61 | 3.26 |
| 05/30 | 1,446 | 1,461 | 1,436 | 1,451 | +1.11% | 291,900 | 281億4940万 | -1.23% | 31.52 | 3.15 |
| 05/29 | 1,435 | 1,445 | 1,419 | 1,435 | +0.56% | 173,400 | 278億3900万 | -2.25% | 31.18 | 3.12 |
| 05/26 | 1,435 | 1,455 | 1,425 | 1,427 | -0.35% | 198,400 | 276億8380万 | -2.79% | 31 | 3.1 |
| 05/25 | 1,435 | 1,442 | 1,422 | 1,432 | -0.07% | 123,400 | 277億8080万 | -2.39% | 31.11 | 3.11 |
| 05/24 | 1,440 | 1,457 | 1,428 | 1,433 | +0.28% | 215,600 | 278億20万 | -2.18% | 31.13 | 3.11 |
| 05/23 | 1,429 | 1,439 | 1,417 | 1,429 | +0.78% | 102,400 | 277億2260万 | -2.26% | 31.05 | 3.1 |
| 05/22 | 1,418 | 1,441 | 1,408 | 1,418 | +0.64% | 234,200 | 275億920万 | -2.88% | 30.81 | 3.08 |
| 05/19 | 1,430 | 1,437 | 1,407 | 1,409 | -1.12% | 234,000 | 273億3460万 | -3.36% | 30.61 | 3.06 |
| 05/18 | 1,420 | 1,430 | 1,397 | 1,425 | -1.86% | 294,700 | 276億4500万 | -2.2% | 30.96 | 3.1 |
| 05/17 | 1,450 | 1,462 | 1,446 | 1,452 | -0.27% | 117,600 | 281億6880万 | -0.21% | 31.55 | 3.15 |
| 05/16 | 1,476 | 1,480 | 1,451 | 1,456 | -1.09% | 195,000 | 282億4640万 | +0.34% | 31.63 | 3.16 |
| 05/15 | 1,464 | 1,472 | 1,449 | 1,472 | +0.89% | 128,900 | 285億5680万 | +1.73% | 31.98 | 3.2 |
| 05/12 | 1,467 | 1,473 | 1,440 | 1,459 | -0.55% | 224,400 | 283億460万 | +1.04% | 31.7 | 3.17 |
| 05/11 | 1,472 | 1,487 | 1,458 | 1,467 | -0.41% | 178,900 | 284億5980万 | +1.8% | 31.87 | 3.19 |
| 05/10 | 1,482 | 1,497 | 1,456 | 1,473 | 0% | 321,100 | 285億7620万 | +2.51% | 32 | 3.2 |
| 05/09 | 1,480 | 1,512 | 1,465 | 1,473 | +0.2% | 303,600 | 285億7620万 | +2.79% | 32 | 3.2 |
| 05/08 | 1,495 | 1,520 | 1,459 | 1,470 | +0.75% | 328,000 | 285億1800万 | +2.94% | 31.94 | 3.19 |
| 05/02 | 1,448 | 1,477 | 1,443 | 1,459 | +1.96% | 330,600 | 283億460万 | +2.39% | 31.7 | 3.17 |
| 05/01 | 1,465 | 1,508 | 1,423 | 1,431 | -9.72% | 773,300 | 277億6140万 | +0.7% | 31.09 | 3.11 |
| 04/28 | 1,588 | 1,624 | 1,573 | 1,585 | 0% | 310,600 | 307億4900万 | +11.78% | 34.44 | 3.44 |
| 04/27 | 1,550 | 1,615 | 1,545 | 1,585 | +2.72% | 403,200 | 307億4900万 | +12.41% | 34.44 | 3.44 |
| 04/26 | 1,552 | 1,591 | 1,536 | 1,543 | +0.33% | 372,400 | 299億3420万 | +10.14% | 33.52 | 3.35 |
| 04/25 | 1,503 | 1,548 | 1,489 | 1,538 | +2.6% | 411,500 | 298億3720万 | +10.41% | 33.41 | 3.34 |
| 04/24 | 1,500 | 1,515 | 1,478 | 1,499 | +0.4% | 229,800 | 290億8060万 | +8.07% | 32.57 | 3.26 |
| 04/21 | 1,454 | 1,504 | 1,454 | 1,493 | +4.19% | 412,100 | 289億6420万 | +8.11% | 32.44 | 3.24 |
| 04/20 | 1,443 | 1,462 | 1,418 | 1,433 | -0.76% | 142,200 | 278億20万 | +4.22% | 31.13 | 3.11 |
| 04/19 | 1,395 | 1,446 | 1,395 | 1,444 | +3% | 249,300 | 280億1360万 | +5.32% | 31.37 | 3.14 |
| 04/18 | 1,387 | 1,406 | 1,382 | 1,402 | +1.37% | 197,700 | 271億9880万 | +2.56% | 30.46 | 3.05 |
| 04/17 | 1,348 | 1,385 | 1,346 | 1,383 | +2.22% | 134,600 | 268億3020万 | +1.32% | 30.05 | 3 |
| 04/14 | 1,361 | 1,373 | 1,348 | 1,353 | -1.24% | 145,000 | 262億4820万 | -0.81% | 29.4 | 2.94 |
| 04/13 | 1,355 | 1,378 | 1,353 | 1,370 | +0.37% | 181,300 | 265億7800万 | +0.37% | 29.76 | 2.98 |
| 04/12 | 1,370 | 1,376 | 1,355 | 1,365 | -1.3% | 166,500 | 264億8100万 | 0% | 29.66 | 2.97 |
| 04/11 | 1,374 | 1,394 | 1,371 | 1,383 | +0.22% | 300,400 | 268億3020万 | +1.32% | 30.05 | 3 |
| 04/10 | 1,379 | 1,385 | 1,365 | 1,380 | +0.8% | 93,500 | 267億7200万 | +1.17% | 29.98 | 3 |
| 04/07 | 1,365 | 1,386 | 1,343 | 1,369 | +1.26% | 170,100 | 265億5860万 | +0.44% | 29.74 | 2.97 |
| 04/06 | 1,409 | 1,438 | 1,345 | 1,352 | -3.64% | 455,100 | 262億2880万 | -0.81% | 29.37 | 2.94 |
| 04/05 | 1,400 | 1,432 | 1,386 | 1,403 | +2.04% | 346,100 | 272億1820万 | +2.93% | 30.48 | 3.05 |
| 04/04 | 1,374 | 1,414 | 1,365 | 1,375 | +0.29% | 452,100 | 266億7500万 | +1.1% | 29.87 | 2.99 |
| 04/03 | 1,360 | 1,378 | 1,358 | 1,371 | +1.11% | 130,800 | 265億9740万 | +1.03% | 29.79 | 2.98 |
| 03/31 | 1,378 | 1,385 | 1,356 | 1,356 | -0.59% | 163,200 | 263億640万 | 0% | 29.41 | 2.94 |
| 03/30 | 1,382 | 1,394 | 1,357 | 1,364 | -1.94% | 146,700 | 264億6160万 | +0.81% | 29.58 | 2.96 |
| 03/29 | 1,364 | 1,391 | 1,362 | 1,391 | +1.83% | 154,400 | 269億8540万 | +3.04% | 30.17 | 3.02 |
| 03/28 | 1,354 | 1,366 | 1,347 | 1,366 | +1.34% | 124,400 | 265億40万 | +1.49% | 29.62 | 2.96 |
| 03/27 | 1,377 | 1,379 | 1,340 | 1,348 | -2.11% | 226,000 | 261億5120万 | +0.37% | 29.23 | 2.92 |
| 03/24 | 1,370 | 1,384 | 1,361 | 1,377 | +0.88% | 160,600 | 267億1380万 | +2.76% | 29.86 | 2.99 |
| 03/23 | 1,357 | 1,374 | 1,357 | 1,365 | +0.59% | 108,200 | 264億8100万 | +2.17% | 29.6 | 2.96 |
| 03/22 | 1,360 | 1,368 | 1,355 | 1,357 | -1.17% | 106,400 | 263億2580万 | +1.88% | 29.43 | 2.94 |
| 03/21 | 1,351 | 1,374 | 1,348 | 1,373 | +2.01% | 197,000 | 266億3620万 | +3.39% | 29.78 | 2.98 |
| 03/17 | 1,336 | 1,364 | 1,336 | 1,346 | +0.45% | 143,600 | 261億1240万 | +1.74% | 29.19 | 2.92 |
| 03/16 | 1,340 | 1,346 | 1,332 | 1,340 | +0.15% | 102,900 | 259億9600万 | +1.44% | 29.06 | 2.91 |
| 03/15 | 1,356 | 1,356 | 1,335 | 1,338 | -1.55% | 139,900 | 259億5720万 | +1.52% | 29.02 | 2.9 |
| 03/14 | 1,344 | 1,378 | 1,344 | 1,359 | +1.12% | 219,100 | 263億6460万 | +3.35% | 29.47 | 2.95 |
| 03/13 | 1,352 | 1,369 | 1,343 | 1,344 | -0.59% | 198,000 | 260億7360万 | +2.6% | 29.15 | 2.91 |
| 03/10 | 1,370 | 1,374 | 1,346 | 1,352 | -1.46% | 195,600 | 262億2880万 | +3.36% | 29.32 | 2.93 |
| 03/09 | 1,384 | 1,392 | 1,363 | 1,372 | -0.65% | 155,100 | 266億1680万 | +5.05% | 29.75 | 2.97 |
| 03/08 | 1,365 | 1,390 | 1,365 | 1,381 | +0.95% | 199,200 | 267億9140万 | +5.9% | 29.95 | 2.99 |
| 03/07 | 1,349 | 1,371 | 1,337 | 1,368 | +0.96% | 275,200 | 265億3920万 | +4.99% | 29.67 | 2.97 |
| 03/06 | 1,359 | 1,359 | 1,333 | 1,355 | -0.15% | 199,600 | 262億8700万 | +4.15% | 29.39 | 2.94 |
| 03/03 | 1,362 | 1,376 | 1,351 | 1,357 | -0.15% | 182,100 | 263億2580万 | +4.46% | 29.43 | 2.94 |
| 03/02 | 1,360 | 1,372 | 1,343 | 1,359 | +0.3% | 326,400 | 263億6460万 | +4.86% | 29.47 | 2.95 |
| 03/01 | 1,330 | 1,355 | 1,329 | 1,355 | +2.34% | 351,600 | 262億8700万 | +4.8% | 29.39 | 2.94 |
| 02/28 | 1,314 | 1,332 | 1,305 | 1,324 | +0.84% | 220,000 | 256億8560万 | +2.72% | 28.71 | 2.87 |
| 02/27 | 1,328 | 1,332 | 1,305 | 1,313 | -1.2% | 372,300 | 254億7220万 | +1.94% | 28.47 | 2.85 |
| 02/24 | 1,284 | 1,332 | 1,280 | 1,329 | +3.18% | 333,100 | 257億8260万 | +3.34% | 28.82 | 2.88 |
| 02/23 | 1,300 | 1,304 | 1,278 | 1,288 | -1.15% | 206,600 | 249億8720万 | +0.31% | 27.93 | 2.79 |
| 02/22 | 1,287 | 1,307 | 1,283 | 1,303 | +1.01% | 167,600 | 252億7820万 | +1.48% | 28.26 | 2.83 |
| 02/21 | 1,293 | 1,295 | 1,272 | 1,290 | -0.23% | 232,300 | 250億2600万 | +0.47% | 27.98 | 2.8 |
| 02/20 | 1,272 | 1,296 | 1,258 | 1,293 | +1.65% | 387,300 | 250億8420万 | +0.7% | 28.04 | 2.8 |
| 02/17 | 1,264 | 1,278 | 1,260 | 1,272 | +0.95% | 164,200 | 246億7680万 | -1.01% | 27.59 | 2.76 |
| 02/16 | 1,262 | 1,273 | 1,255 | 1,260 | -0.08% | 210,200 | 244億4400万 | -2.1% | 27.33 | 2.73 |
| 02/15 | 1,270 | 1,273 | 1,254 | 1,261 | +0.4% | 240,100 | 244億6340万 | -2.25% | 27.35 | 2.73 |
| 02/14 | 1,273 | 1,275 | 1,252 | 1,256 | -1.26% | 583,800 | 243億6640万 | -3.01% | 27.24 | 2.72 |
| 02/13 | 1,285 | 1,288 | 1,264 | 1,272 | -1.01% | 289,100 | 246億7680万 | -2.15% | 27.59 | 2.76 |
| 02/10 | 1,265 | 1,285 | 1,260 | 1,285 | +2.23% | 235,900 | 249億2900万 | -1.46% | 27.87 | 2.79 |
| 02/09 | 1,258 | 1,266 | 1,248 | 1,257 | -0.08% | 152,600 | 243億8580万 | -3.83% | 27.26 | 2.73 |
| 02/08 | 1,256 | 1,264 | 1,248 | 1,258 | +0.32% | 238,500 | 244億520万 | -4.12% | 27.28 | 2.73 |
| 02/07 | 1,275 | 1,276 | 1,251 | 1,254 | -1.72% | 349,900 | 243億2760万 | -4.49% | 27.2 | 2.72 |
