PER
2017/05/26～2017/10/18
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 |
|---|
| 2020 | 1/1, 株式分割 1→2 |
| 2017 |
| 10/18 | 412 | 412 | 402 | 402 | -2.67% | 564,600 | 1041億6162万 | +1.9% | 238.98 | 9.66 |
| 10/17 | 420 | 422 | 412 | 413 | -0.84% | 643,000 | 1070億1537万 | +4.96% | 245.53 | 9.93 |
| 10/16 | 411 | 424 | 411 | 416 | +2.34% | 1,275,800 | 1079億2337万 | +6.39% | 247.61 | 10.01 |
| 10/13 | 407 | 409 | 401 | 407 | -0.37% | 478,800 | 1054億5878万 | +4.5% | 241.96 | 9.79 |
| 10/12 | 402 | 410 | 399 | 408 | +2.51% | 516,400 | 1058億4792万 | +5.43% | 242.85 | 9.82 |
| 10/11 | 394 | 405 | 394 | 398 | +1.27% | 475,400 | 1032億5361万 | +3.38% | 236.9 | 9.58 |
| 10/10 | 388 | 396 | 388 | 393 | +1.29% | 441,000 | 1019億5646万 | +2.08% | 233.92 | 9.46 |
| 10/06 | 403 | 404 | 388 | 388 | -4.43% | 793,200 | 1006億5930万 | +0.78% | 230.94 | 9.34 |
| 10/05 | 405 | 409 | 402 | 406 | +0.5% | 584,800 | 1053億2906万 | +5.45% | 241.66 | 9.77 |
| 10/04 | 405 | 409 | 402 | 404 | -0.25% | 366,000 | 1048億1020万 | +5.21% | 240.47 | 9.73 |
| 10/03 | 412 | 413 | 403 | 405 | -0.86% | 464,000 | 1050億6963万 | +5.47% | 241.06 | 9.75 |
| 10/02 | 406 | 410 | 402 | 409 | +1.11% | 606,400 | 1059億7764万 | +6.66% | 243.15 | 9.83 |
| 09/29 | 395 | 411 | 394 | 404 | +3.72% | 1,447,600 | 1048億1020万 | +5.76% | 240.47 | 9.73 |
| 09/28 | 380 | 391 | 380 | 390 | +3.32% | 595,400 | 1010億4845万 | +2.23% | 231.84 | 9.38 |
| 09/27 | 381 | 383 | 368 | 377 | -1.31% | 903,000 | 978億556万 | -1.05% | 224.4 | 9.08 |
| 09/26 | 383 | 383 | 377 | 382 | -0.39% | 438,000 | 991億271万 | +0.26% | 227.37 | 9.2 |
| 09/25 | 382 | 385 | 381 | 384 | +1.05% | 385,400 | 994億9186万 | +0.66% | 228.27 | 9.23 |
| 09/22 | 385 | 386 | 375 | 380 | -1.04% | 507,400 | 984億5414万 | -0.13% | 225.88 | 9.14 |
| 09/21 | 389 | 391 | 382 | 384 | -0.13% | 536,000 | 994億9186万 | +0.92% | 228.27 | 9.23 |
| 09/20 | 393 | 393 | 383 | 384 | -1.79% | 570,600 | 996億2158万 | +1.32% | 228.56 | 9.24 |
| 09/19 | 379 | 392 | 377 | 391 | +4.41% | 781,600 | 1014億3759万 | +3.17% | 232.73 | 9.41 |
| 09/15 | 375 | 378 | 369 | 375 | -0.27% | 1,034,600 | 971億5698万 | -0.93% | 222.91 | 9.01 |
| 09/14 | 388 | 388 | 375 | 376 | -3.1% | 568,800 | 974億1641万 | -0.66% | 223.5 | 9.04 |
| 09/13 | 390 | 392 | 384 | 388 | +1.04% | 889,200 | 1005億2959万 | +2.79% | 230.65 | 9.33 |
| 09/12 | 383 | 384 | 377 | 384 | +2.68% | 698,200 | 994億9186万 | +1.99% | 228.27 | 9.23 |
| 09/11 | 372 | 381 | 370 | 374 | +2.61% | 614,600 | 968億9755万 | -0.66% | 222.31 | 8.99 |
| 09/08 | 362 | 370 | 361 | 364 | -0.14% | 858,000 | 944億3295万 | -3.19% | 216.66 | 8.76 |
| 09/07 | 369 | 370 | 361 | 365 | -1.09% | 692,600 | 945億6267万 | -3.06% | 216.96 | 8.77 |
| 09/06 | 359 | 372 | 356 | 369 | +0.82% | 693,000 | 956億39万 | -2.25% | 219.34 | 8.87 |
| 09/05 | 387 | 387 | 365 | 366 | -3.94% | 691,200 | 948億2210万 | -3.31% | 217.55 | 8.8 |
| 09/04 | 392 | 395 | 376 | 381 | -3.06% | 941,800 | 987億1357万 | +0.4% | 226.48 | 9.16 |
| 09/01 | 404 | 407 | 390 | 393 | -2.24% | 612,000 | 1018億2674万 | +3.29% | 233.62 | 9.45 |
| 08/31 | 393 | 406 | 393 | 402 | +3.48% | 1,231,400 | 1041億6162万 | +5.38% | 238.98 | 9.66 |
| 08/30 | 391 | 392 | 381 | 388 | +0.78% | 689,800 | 1006億5930万 | +1.84% | 230.94 | 9.34 |
| 08/29 | 393 | 393 | 382 | 385 | -1.91% | 504,200 | 998億8101万 | +0.79% | 229.16 | 9.27 |
| 08/28 | 386 | 393 | 383 | 393 | +3.02% | 871,000 | 1018億2674万 | +2.48% | 233.62 | 9.45 |
| 08/25 | 390 | 390 | 379 | 381 | -2.06% | 654,800 | 988億4328万 | -0.78% | 226.78 | 9.17 |
| 08/24 | 387 | 395 | 387 | 389 | +1.04% | 995,000 | 1009億1873万 | +1.04% | 231.54 | 9.36 |
| 08/23 | 387 | 389 | 383 | 385 | +1.99% | 1,398,000 | 998億8101万 | -0.52% | 229.16 | 9.27 |
| 08/22 | 367 | 382 | 367 | 378 | +2.86% | 1,137,800 | 979億3527万 | -2.71% | 224.69 | 9.09 |
| 08/21 | 371 | 376 | 367 | 367 | +0.27% | 770,000 | 952億1125万 | -5.9% | 218.44 | 8.83 |
| 08/18 | 361 | 368 | 360 | 366 | -1.35% | 734,800 | 949億5181万 | -6.39% | 217.85 | 8.81 |
| 08/17 | 374 | 376 | 371 | 371 | -0.13% | 434,600 | 962億4897万 | -5.6% | 220.83 | 8.93 |
| 08/16 | 375 | 378 | 364 | 372 | -1.59% | 1,000,400 | 963億7869万 | -5.95% | 221.12 | 8.94 |
| 08/15 | 368 | 379 | 367 | 378 | +4.14% | 890,400 | 979億3527万 | -4.67% | 224.69 | 9.09 |
| 08/14 | 363 | 371 | 357 | 363 | -1.89% | 910,200 | 940億4381万 | -8.69% | 215.77 | 8.73 |
| 08/10 | 360 | 370 | 360 | 370 | +1.51% | 660,000 | 958億5982万 | -7.39% | 219.93 | 8.89 |
| 08/09 | 366 | 371 | 360 | 364 | -1.09% | 1,051,200 | 944億3295万 | -9% | 216.66 | 8.76 |
| 08/08 | 370 | 375 | 367 | 368 | -0.67% | 934,200 | 954億7068万 | -8.46% | 219.04 | 8.86 |
| 08/07 | 376 | 378 | 370 | 371 | -0.8% | 617,800 | 961億1925万 | -8.29% | 220.53 | 8.92 |
| 08/04 | 367 | 375 | 365 | 374 | +1.36% | 1,352,000 | 968億9755万 | -8% | 222.31 | 8.99 |
| 08/03 | 382 | 385 | 363 | 369 | -5.03% | 2,293,200 | 956億39万 | -9.9% | 219.34 | 8.87 |
| 08/02 | 385 | 390 | 380 | 388 | -0.13% | 1,884,400 | 1006億5930万 | -5.6% | 230.94 | 9.34 |
| 08/01 | 390 | 405 | 386 | 389 | -4.07% | 1,789,000 | 1007億8902万 | -6.16% | 231.24 | 9.35 |
| 07/31 | 402 | 408 | 399 | 405 | +0.75% | 1,067,800 | 1050億6963万 | -2.88% | 241.06 | 9.75 |
| 07/28 | 411 | 412 | 402 | 402 | -2.19% | 2,366,200 | 1042億9134万 | -4.06% | 239.28 | 9.68 |
| 07/27 | 404 | 415 | 404 | 411 | +3.27% | 1,782,200 | 1066億2622万 | -2.61% | 244.63 | 9.89 |
| 07/26 | 394 | 401 | 385 | 398 | -4.9% | 4,206,400 | 1032億5361万 | -6.35% | 236.9 | 9.58 |
| 07/25 | 413 | 420 | 410 | 419 | +0.97% | 922,000 | 1085億7195万 | -2.22% | 249.1 | 10.07 |
| 07/24 | 415 | 417 | 411 | 415 | -0.48% | 847,000 | 1075億3423万 | -3.6% | 246.72 | 9.98 |
| 07/21 | 414 | 420 | 412 | 417 | +0.6% | 806,600 | 1080億5309万 | -3.36% | 247.91 | 10.03 |
| 07/20 | 418 | 419 | 403 | 414 | -1.43% | 1,088,400 | 1074億451万 | -4.39% | 246.42 | 9.97 |
| 07/19 | 416 | 422 | 414 | 420 | +0.72% | 1,312,000 | 1089億6110万 | -3% | 249.99 | 10.11 |
| 07/18 | 417 | 420 | 413 | 417 | +0.48% | 1,294,800 | 1081億8281万 | -3.7% | 248.21 | 10.04 |
| 07/14 | 414 | 418 | 411 | 415 | +0.36% | 998,800 | 1076億6394万 | -4.38% | 247.02 | 9.99 |
| 07/13 | 417 | 423 | 413 | 414 | +0.24% | 1,491,800 | 1072億7480万 | -4.94% | 246.12 | 9.95 |
| 07/12 | 416 | 423 | 411 | 413 | -0.84% | 1,911,600 | 1070億1537万 | -5.39% | 245.53 | 9.93 |
| 07/11 | 403 | 417 | 401 | 416 | +3.87% | 1,225,600 | 1079億2337万 | -4.81% | 247.61 | 10.01 |
| 07/10 | 404 | 404 | 400 | 401 | +0.13% | 1,008,800 | 1039億219万 | -8.35% | 238.38 | 9.64 |
| 07/07 | 400 | 406 | 400 | 400 | -0.87% | 587,200 | 1037億7248万 | -8.88% | 238.09 | 9.63 |
| 07/06 | 410 | 419 | 402 | 404 | -1.1% | 1,494,800 | 1046億8048万 | -8.3% | 240.17 | 9.71 |
| 07/05 | 405 | 410 | 398 | 408 | +0.12% | 1,463,800 | 1058億4792万 | -7.27% | 242.85 | 9.82 |
| 07/04 | 414 | 414 | 406 | 408 | -1.57% | 2,063,800 | 1057億1821万 | -7.6% | 242.55 | 9.81 |
| 07/03 | 426 | 430 | 413 | 414 | -2.82% | 2,095,400 | 1074億451万 | -6.12% | 246.42 | 9.97 |
| 06/30 | 431 | 434 | 419 | 426 | -3.4% | 1,714,600 | 1105億1769万 | -3.18% | 253.56 | 10.25 |
| 06/29 | 442 | 445 | 435 | 441 | +1.15% | 895,400 | 1144億915万 | +0.46% | 262.49 | 10.62 |
| 06/28 | 452 | 461 | 436 | 436 | -5.01% | 1,570,000 | 1131億1200万 | -0.23% | 259.51 | 10.5 |
| 06/27 | 461 | 463 | 455 | 459 | -0.54% | 684,800 | 1190億7892万 | +5.52% | 273.2 | 11.05 |
| 06/26 | 458 | 468 | 457 | 462 | +0.98% | 723,600 | 1197億2749万 | +6.58% | 274.69 | 11.11 |
| 06/23 | 474 | 475 | 456 | 457 | -3.48% | 919,600 | 1185億6005万 | +6.28% | 272.01 | 11 |
| 06/22 | 477 | 477 | 468 | 474 | -0.84% | 874,600 | 1228億4067万 | +10.89% | 281.84 | 11.4 |
| 06/21 | 472 | 483 | 470 | 478 | +1.27% | 1,294,000 | 1238億7839万 | +12.62% | 284.22 | 11.49 |
| 06/20 | 470 | 475 | 466 | 472 | +1.62% | 895,200 | 1223億2181万 | +12% | 280.64 | 11.35 |
| 06/19 | 448 | 466 | 448 | 464 | +2.54% | 1,110,200 | 1203億7607万 | +10.74% | 276.18 | 11.17 |
| 06/16 | 457 | 462 | 443 | 453 | -0.33% | 1,307,400 | 1173億9261万 | +8.77% | 269.34 | 10.89 |
| 06/15 | 428 | 457 | 428 | 454 | +7.97% | 1,971,400 | 1177億8176万 | +9.66% | 270.23 | 10.93 |
| 06/14 | 437 | 440 | 421 | 421 | -3.44% | 748,400 | 1090億9081万 | +2.31% | 250.29 | 10.12 |
| 06/13 | 428 | 438 | 427 | 436 | +0.46% | 515,200 | 1129億8228万 | +6.22% | 259.22 | 10.48 |
| 06/12 | 441 | 441 | 418 | 434 | -2.14% | 938,000 | 1124億6342万 | +6.51% | 258.03 | 10.44 |
| 06/09 | 438 | 446 | 436 | 443 | +2.55% | 842,000 | 1149億2802万 | +9.65% | 263.68 | 10.66 |
| 06/08 | 433 | 439 | 431 | 432 | 0% | 590,600 | 1120億7427万 | +7.73% | 257.13 | 10.4 |
| 06/07 | 427 | 437 | 427 | 432 | +0.23% | 653,200 | 1120億7427万 | +8.54% | 257.13 | 10.4 |
| 06/06 | 437 | 442 | 430 | 431 | -1.03% | 1,010,000 | 1118億1484万 | +9.39% | 256.54 | 10.37 |
| 06/05 | 419 | 437 | 417 | 436 | +3.81% | 1,001,600 | 1129億8228万 | +11.67% | 259.22 | 10.48 |
| 06/02 | 425 | 427 | 419 | 420 | 0% | 765,200 | 1088億3138万 | +8.68% | 249.69 | 10.1 |
| 06/01 | 418 | 426 | 414 | 420 | +0.84% | 854,600 | 1088億3138万 | +9.82% | 249.69 | 10.1 |
| 05/31 | 420 | 429 | 413 | 416 | -0.95% | 1,164,800 | 1079億2337万 | +10.05% | 247.61 | 10.01 |
| 05/30 | 405 | 422 | 402 | 420 | +5% | 1,360,800 | 1089億6110万 | +12.3% | 249.99 | 10.11 |
| 05/29 | 391 | 403 | 389 | 400 | +2.43% | 480,000 | 1037億7248万 | +8.11% | 238.09 | 9.63 |
| 05/26 | 394 | 399 | 388 | 391 | -0.13% | 570,200 | 1013億788万 | +6.69% | 232.43 | 9.4 |
