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 | 2,860 | 2,863 | 2,837 | 2,841 | -0.8% | 1,085,000 | 2兆5966億 | +1.94% | 9.79 | 2.5 |
12/28 | 2,880 | 2,889 | 2,858 | 2,864 | -0.42% | 977,800 | 2兆6176億 | +3.02% | 9.87 | 2.52 |
12/27 | 2,891 | 2,894 | 2,872 | 2,876 | -1.81% | 1,482,200 | 2兆6286億 | +3.75% | 9.91 | 2.53 |
12/26 | 2,927 | 2,949 | 2,923 | 2,929 | +0.03% | 1,404,200 | 2兆6771億 | +6.01% | 10.09 | 2.58 |
12/25 | 2,910 | 2,935 | 2,903 | 2,928 | +0.48% | 919,400 | 2兆6761億 | +6.36% | 10.09 | 2.58 |
12/22 | 2,876 | 2,927 | 2,876 | 2,914 | +1.11% | 1,870,700 | 2兆6633億 | +6.31% | 10.04 | 2.56 |
12/21 | 2,847 | 2,885 | 2,846 | 2,882 | +1.19% | 2,354,000 | 2兆6341億 | +5.53% | 9.93 | 2.54 |
12/20 | 2,851 | 2,867 | 2,841 | 2,848 | -1.62% | 2,105,800 | 2兆6030億 | +4.71% | 9.81 | 2.51 |
12/19 | 2,918 | 2,919 | 2,881 | 2,895 | -0.45% | 2,399,400 | 2兆6460億 | +6.75% | 9.97 | 2.55 |
12/18 | 2,890 | 2,916 | 2,875 | 2,908 | +1.93% | 3,464,100 | 2兆6579億 | +7.62% | 10.02 | 2.56 |
12/15 | 2,842 | 2,878 | 2,828 | 2,853 | +0.35% | 3,440,100 | 2兆6076億 | +5.94% | 9.83 | 2.51 |
12/14 | 2,812 | 2,848 | 2,811 | 2,843 | +0.53% | 2,469,200 | 2兆5985億 | +5.88% | 9.79 | 2.5 |
12/13 | 2,824 | 2,840 | 2,808 | 2,828 | -0.91% | 2,750,700 | 2兆5847億 | +5.56% | 9.74 | 2.49 |
12/12 | 2,840 | 2,873 | 2,836 | 2,854 | -0.31% | 2,469,800 | 2兆6085億 | +6.81% | 9.83 | 2.51 |
12/11 | 2,800 | 2,866 | 2,794 | 2,863 | +3.21% | 3,066,800 | 2兆6167億 | +7.51% | 9.86 | 2.52 |
12/08 | 2,710 | 2,783 | 2,707 | 2,774 | +1.17% | 5,348,900 | 2兆5354億 | +4.4% | 9.56 | 2.44 |
12/07 | 2,636 | 2,747 | 2,634 | 2,742 | +3.82% | 4,649,000 | 2兆5061億 | +3.35% | 9.45 | 2.41 |
12/06 | 2,627 | 2,653 | 2,621 | 2,641 | +0.11% | 3,026,300 | 2兆4138億 | -0.38% | 9.1 | 2.32 |
12/05 | 2,642 | 2,651 | 2,617 | 2,638 | -0.49% | 2,452,500 | 2兆4111億 | -0.53% | 9.09 | 2.32 |
12/04 | 2,676 | 2,684 | 2,650 | 2,651 | +0.49% | 1,665,400 | 2兆4230億 | -0.15% | 9.13 | 2.33 |
12/01 | 2,650 | 2,667 | 2,631 | 2,638 | +0.3% | 2,849,100 | 2兆4111億 | -0.68% | 9.09 | 2.32 |
11/30 | 2,621 | 2,641 | 2,608 | 2,630 | +1.04% | 5,193,000 | 2兆4038億 | -1.05% | 9.06 | 2.31 |
11/29 | 2,635 | 2,638 | 2,593 | 2,603 | -0.84% | 3,036,600 | 2兆3791億 | -2.29% | 8.97 | 2.29 |
11/28 | 2,631 | 2,643 | 2,609 | 2,625 | +0.23% | 1,704,400 | 2兆3992億 | -1.65% | 9.04 | 2.31 |
11/27 | 2,649 | 2,663 | 2,616 | 2,619 | -1.47% | 2,686,900 | 2兆3937億 | -2.06% | 9.02 | 2.3 |
11/24 | 2,620 | 2,668 | 2,617 | 2,658 | +0.38% | 1,655,300 | 2兆4294億 | -0.86% | 9.16 | 2.34 |
11/22 | 2,673 | 2,678 | 2,643 | 2,648 | -0.97% | 2,129,400 | 2兆4202億 | -1.41% | 9.12 | 2.33 |
11/21 | 2,683 | 2,690 | 2,673 | 2,674 | +0.56% | 2,141,100 | 2兆4440億 | -0.63% | 9.21 | 2.35 |
11/20 | 2,605 | 2,668 | 2,604 | 2,659 | +1.18% | 2,191,600 | 2兆4303億 | -1.37% | 9.16 | 2.34 |
11/17 | 2,631 | 2,660 | 2,619 | 2,628 | -1.39% | 3,304,400 | 2兆4019億 | -2.67% | 9.05 | 2.31 |
11/16 | 2,608 | 2,678 | 2,607 | 2,665 | +2.03% | 2,551,000 | 2兆4358億 | -1.44% | 9.18 | 2.35 |
11/15 | 2,628 | 2,639 | 2,604 | 2,612 | -1.28% | 3,104,500 | 2兆3873億 | -3.51% | 9 | 2.3 |
11/14 | 2,651 | 2,675 | 2,645 | 2,646 | 0% | 2,426,700 | 2兆4184億 | -2.4% | 9.11 | 2.33 |
11/13 | 2,688 | 2,691 | 2,645 | 2,646 | -1.64% | 2,279,600 | 2兆4184億 | -2.51% | 9.11 | 2.33 |
11/10 | 2,638 | 2,694 | 2,637 | 2,690 | +1.17% | 3,210,300 | 2兆4586億 | -0.96% | 9.27 | 2.37 |
11/09 | 2,681 | 2,694 | 2,628 | 2,659 | -0.64% | 3,610,400 | 2兆4303億 | -2.06% | 9.16 | 2.34 |
11/08 | 2,665 | 2,676 | 2,641 | 2,676 | +0.79% | 2,392,600 | 2兆4458億 | -1.44% | 9.22 | 2.36 |
11/07 | 2,630 | 2,655 | 2,592 | 2,655 | +0.49% | 3,125,500 | 2兆4266億 | -2.17% | 9.15 | 2.34 |
11/06 | 2,685 | 2,685 | 2,633 | 2,642 | -1.93% | 3,933,800 | 2兆4147億 | -2.62% | 9.1 | 2.33 |
11/02 | 2,730 | 2,730 | 2,659 | 2,694 | +0.6% | 4,146,400 | 2兆4623億 | -0.74% | 9.28 | 2.37 |
11/01 | 2,755 | 2,755 | 2,662 | 2,678 | -1% | 4,297,200 | 2兆4476億 | -1.25% | 9.22 | 2.36 |
10/31 | 2,644 | 2,718 | 2,644 | 2,705 | +1.27% | 4,082,000 | 2兆4723億 | -0.22% | 9.32 | 2.38 |
10/30 | 2,670 | 2,683 | 2,655 | 2,671 | -0.96% | 4,449,400 | 2兆4412億 | -1.37% | 9.2 | 2.35 |
10/27 | 2,700 | 2,704 | 2,670 | 2,697 | +0.22% | 2,920,000 | 2兆4650億 | -0.26% | 9.29 | 2.37 |
10/26 | 2,691 | 2,700 | 2,677 | 2,691 | +0.04% | 2,133,700 | 2兆4595億 | -0.26% | 9.27 | 2.37 |
10/25 | 2,692 | 2,707 | 2,651 | 2,690 | -2.57% | 3,989,500 | 2兆4586億 | -0.07% | 9.27 | 2.37 |
10/24 | 2,748 | 2,770 | 2,744 | 2,761 | +0.51% | 2,222,800 | 2兆5235億 | +2.79% | 9.51 | 2.43 |
10/23 | 2,759 | 2,763 | 2,727 | 2,747 | 0% | 2,687,600 | 2兆5107億 | +2.73% | 9.46 | 2.42 |
10/20 | 2,760 | 2,773 | 2,739 | 2,747 | -1.26% | 2,677,700 | 2兆5107億 | +3.19% | 9.46 | 2.42 |
10/19 | 2,795 | 2,799 | 2,767 | 2,782 | -0.32% | 1,575,100 | 2兆5427億 | +4.94% | 9.58 | 2.45 |
10/18 | 2,783 | 2,810 | 2,781 | 2,791 | +0.36% | 2,432,300 | 2兆5509億 | +5.76% | 9.61 | 2.46 |
10/17 | 2,783 | 2,796 | 2,772 | 2,781 | +0.11% | 2,182,600 | 2兆5418億 | +5.94% | 9.58 | 2.45 |
10/16 | 2,788 | 2,795 | 2,776 | 2,778 | +0.76% | 1,801,800 | 2兆5390億 | +6.4% | 9.57 | 2.44 |
10/13 | 2,727 | 2,779 | 2,725 | 2,757 | +0.99% | 3,046,900 | 2兆5198億 | +6.04% | 9.5 | 2.43 |
10/12 | 2,750 | 2,759 | 2,729 | 2,730 | -0.47% | 1,988,700 | 2兆4952億 | +5.45% | 9.4 | 2.4 |
10/11 | 2,726 | 2,755 | 2,724 | 2,743 | +0.7% | 2,030,400 | 2兆5071億 | +6.4% | 9.45 | 2.41 |
10/10 | 2,669 | 2,736 | 2,666 | 2,724 | +0.18% | 2,233,600 | 2兆4897億 | +6.16% | 9.38 | 2.4 |
10/06 | 2,700 | 2,723 | 2,690 | 2,719 | +0.78% | 1,866,000 | 2兆4851億 | +6.38% | 9.37 | 2.39 |
10/05 | 2,700 | 2,769 | 2,685 | 2,698 | +1.09% | 4,930,500 | 2兆4659億 | +5.93% | 9.29 | 2.37 |
10/04 | 2,648 | 2,670 | 2,633 | 2,669 | +0.72% | 2,608,500 | 2兆4394億 | +5.12% | 9.19 | 2.35 |
10/03 | 2,645 | 2,659 | 2,639 | 2,650 | +0.38% | 2,266,000 | 2兆4221億 | +4.7% | 9.13 | 2.33 |
10/02 | 2,643 | 2,650 | 2,637 | 2,640 | -0.3% | 1,361,500 | 2兆4129億 | +4.64% | 9.09 | 2.32 |
09/29 | 2,641 | 2,652 | 2,637 | 2,648 | -0.08% | 2,910,600 | 2兆4202億 | +5.29% | 9.99 | 2.55 |
09/28 | 2,659 | 2,672 | 2,639 | 2,650 | -0.3% | 2,223,800 | 2兆4221億 | +5.66% | 9.99 | 2.55 |
09/27 | 2,647 | 2,672 | 2,628 | 2,658 | +0.38% | 3,138,000 | 2兆4294億 | +6.28% | 10.02 | 2.56 |
09/26 | 2,665 | 2,685 | 2,635 | 2,648 | +1.07% | 4,395,100 | 2兆4202億 | +6.26% | 9.99 | 2.55 |
09/25 | 2,590 | 2,620 | 2,584 | 2,620 | +1.71% | 3,312,800 | 2兆3946億 | +5.43% | 9.88 | 2.52 |
09/22 | 2,564 | 2,579 | 2,556 | 2,576 | +0.78% | 2,801,700 | 2兆3544億 | +4% | 9.71 | 2.48 |
09/21 | 2,555 | 2,560 | 2,537 | 2,556 | +0.71% | 3,133,500 | 2兆3361億 | +3.44% | 9.64 | 2.46 |
09/20 | 2,528 | 2,555 | 2,527 | 2,538 | +0.28% | 3,194,600 | 2兆3197億 | +2.88% | 9.57 | 2.45 |
09/19 | 2,499 | 2,538 | 2,494 | 2,531 | +2.1% | 3,546,500 | 2兆3133億 | +2.76% | 9.55 | 2.44 |
09/15 | 2,442 | 2,484 | 2,442 | 2,479 | +1.89% | 3,614,000 | 2兆2658億 | +0.81% | 9.35 | 2.39 |
09/14 | 2,442 | 2,459 | 2,427 | 2,433 | -1.86% | 2,960,700 | 2兆2237億 | -0.98% | 9.18 | 2.34 |
09/13 | 2,489 | 2,494 | 2,464 | 2,479 | -0.2% | 1,553,000 | 2兆2658億 | +0.9% | 9.35 | 2.39 |
09/12 | 2,447 | 2,484 | 2,437 | 2,484 | +2.14% | 2,385,600 | 2兆2703億 | +1.18% | 9.37 | 2.39 |
09/11 | 2,441 | 2,450 | 2,421 | 2,432 | -0.16% | 2,146,700 | 2兆2228億 | -0.82% | 9.17 | 2.34 |
09/08 | 2,475 | 2,486 | 2,436 | 2,436 | -2.25% | 4,478,500 | 2兆2265億 | -0.57% | 9.19 | 2.35 |
09/07 | 2,504 | 2,518 | 2,480 | 2,492 | -0.48% | 2,837,500 | 2兆2776億 | +1.63% | 9.4 | 2.4 |
09/06 | 2,465 | 2,516 | 2,457 | 2,504 | +2.96% | 4,669,000 | 2兆2886億 | +2.16% | 9.44 | 2.41 |
09/05 | 2,451 | 2,455 | 2,423 | 2,432 | -0.86% | 2,246,100 | 2兆2228億 | -0.69% | 9.17 | 2.34 |
09/04 | 2,485 | 2,493 | 2,452 | 2,453 | -1.21% | 1,634,300 | 2兆2420億 | +0.16% | 9.25 | 2.36 |
09/01 | 2,500 | 2,510 | 2,478 | 2,483 | -0.56% | 1,823,900 | 2兆2694億 | +1.43% | 9.36 | 2.39 |
08/31 | 2,479 | 2,498 | 2,472 | 2,497 | +0.73% | 2,283,700 | 2兆2822億 | +2.04% | 9.42 | 2.41 |
08/30 | 2,480 | 2,487 | 2,466 | 2,479 | +0.28% | 1,961,200 | 2兆2658億 | +1.43% | 9.35 | 2.39 |
08/29 | 2,453 | 2,482 | 2,453 | 2,472 | +0.32% | 1,892,300 | 2兆2594億 | +1.19% | 9.32 | 2.38 |
08/28 | 2,448 | 2,466 | 2,430 | 2,464 | +1.23% | 1,601,600 | 2兆2520億 | +0.9% | 9.29 | 2.37 |
08/25 | 2,456 | 2,459 | 2,427 | 2,434 | -1.34% | 1,305,100 | 2兆2246億 | -0.25% | 9.18 | 2.35 |
08/24 | 2,455 | 2,471 | 2,448 | 2,467 | -0.32% | 2,080,100 | 2兆2548億 | +1.11% | 9.3 | 2.38 |
08/23 | 2,480 | 2,520 | 2,471 | 2,475 | +1.31% | 2,791,400 | 2兆2621億 | +1.52% | 9.33 | 2.38 |
08/22 | 2,452 | 2,458 | 2,430 | 2,443 | -0.61% | 1,754,700 | 2兆2329億 | +0.41% | 9.21 | 2.35 |
08/21 | 2,449 | 2,474 | 2,444 | 2,458 | +1.32% | 2,289,000 | 2兆2466億 | +1.19% | 9.27 | 2.37 |
08/18 | 2,401 | 2,448 | 2,399 | 2,426 | +0.04% | 2,654,600 | 2兆2173億 | +0.08% | 9.15 | 2.34 |
08/17 | 2,462 | 2,464 | 2,424 | 2,425 | -1.7% | 2,312,900 | 2兆2164億 | +0.21% | 9.15 | 2.34 |
08/16 | 2,445 | 2,480 | 2,442 | 2,467 | +1.27% | 3,536,600 | 2兆2548億 | +2.07% | 9.3 | 2.38 |
08/15 | 2,428 | 2,447 | 2,417 | 2,436 | +0.45% | 2,338,000 | 2兆2265億 | +1% | 9.19 | 2.35 |
08/14 | 2,428 | 2,444 | 2,413 | 2,425 | -0.45% | 2,752,700 | 2兆2164億 | +0.71% | 9.15 | 2.34 |
08/10 | 2,413 | 2,438 | 2,400 | 2,436 | +0.66% | 2,682,400 | 2兆2265億 | +1.33% | 9.19 | 2.35 |
08/09 | 2,426 | 2,438 | 2,392 | 2,420 | -0.74% | 2,844,400 | 2兆2118億 | +0.83% | 9.13 | 2.33 |
08/08 | 2,417 | 2,440 | 2,417 | 2,438 | +0.87% | 2,499,000 | 2兆2283億 | +1.75% | 9.19 | 2.35 |
08/07 | 2,377 | 2,423 | 2,372 | 2,417 | +1.98% | 3,365,800 | 2兆2091億 | +1.09% | 9.12 | 2.33 |