PER
2017/07/25～2017/12/18
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 |
|---|
| 2019 | 6/1, 株式分割 1→2 |
| 2017 |
| 12/18 | 1,356 | 1,358 | 1,328 | 1,334 | -0.04% | 51,600 | 564億1364万 | -1.66% | 12.48 | 1.14 |
| 12/15 | 1,343 | 1,351 | 1,329 | 1,334 | -0.85% | 66,200 | 564億3479万 | -1.77% | 12.48 | 1.14 |
| 12/14 | 1,333 | 1,359 | 1,327 | 1,346 | +2.05% | 124,400 | 569億2130万 | -1.07% | 12.59 | 1.15 |
| 12/13 | 1,324 | 1,339 | 1,307 | 1,319 | -0.34% | 63,400 | 557億7907万 | -3.19% | 12.34 | 1.12 |
| 12/12 | 1,328 | 1,364 | 1,319 | 1,323 | -0.15% | 214,600 | 559億6944万 | -3.01% | 12.38 | 1.13 |
| 12/11 | 1,332 | 1,332 | 1,306 | 1,325 | +0.04% | 64,600 | 560億5405万 | -2.86% | 12.4 | 1.13 |
| 12/08 | 1,350 | 1,359 | 1,312 | 1,325 | -0.15% | 173,000 | 560億3290万 | -2.97% | 12.39 | 1.13 |
| 12/07 | 1,332 | 1,342 | 1,318 | 1,327 | -0.45% | 106,000 | 561億1751万 | -2.89% | 12.41 | 1.13 |
| 12/06 | 1,273 | 1,335 | 1,273 | 1,333 | +2.66% | 169,200 | 563億7134万 | -2.38% | 12.47 | 1.14 |
| 12/05 | 1,272 | 1,300 | 1,264 | 1,298 | +0.08% | 74,200 | 549億1181万 | -4.63% | 12.15 | 1.11 |
| 12/04 | 1,322 | 1,327 | 1,287 | 1,297 | -1.41% | 102,400 | 548億6951万 | -4.49% | 12.14 | 1.11 |
| 12/01 | 1,320 | 1,331 | 1,278 | 1,316 | -0.15% | 224,200 | 556億5215万 | -2.84% | 12.31 | 1.12 |
| 11/30 | 1,357 | 1,360 | 1,316 | 1,318 | -3.55% | 167,400 | 557億3676万 | -2.34% | 12.33 | 1.12 |
| 11/29 | 1,415 | 1,420 | 1,357 | 1,366 | -2.18% | 168,200 | 577億8855万 | +1.56% | 12.78 | 1.16 |
| 11/28 | 1,474 | 1,474 | 1,391 | 1,397 | -5.8% | 119,800 | 590億7885万 | +4.29% | 13.07 | 1.19 |
| 11/27 | 1,483 | 1,495 | 1,471 | 1,483 | +0.03% | 48,600 | 627億1708万 | +11.47% | 13.87 | 1.26 |
| 11/24 | 1,455 | 1,489 | 1,454 | 1,482 | +0.17% | 52,600 | 626億9592万 | +12.44% | 13.87 | 1.26 |
| 11/22 | 1,475 | 1,493 | 1,446 | 1,480 | +1.13% | 106,400 | 625億9016万 | +13.37% | 13.84 | 1.26 |
| 11/21 | 1,350 | 1,474 | 1,348 | 1,463 | +9.02% | 209,000 | 618億9213万 | +13.24% | 13.69 | 1.25 |
| 11/20 | 1,333 | 1,346 | 1,314 | 1,342 | +0.71% | 57,400 | 567億7323万 | +4.84% | 12.56 | 1.14 |
| 11/17 | 1,345 | 1,346 | 1,316 | 1,333 | +0.95% | 49,200 | 563億7134万 | +4.84% | 12.47 | 1.14 |
| 11/16 | 1,292 | 1,331 | 1,288 | 1,320 | +0.65% | 51,200 | 558億4252万 | +4.6% | 12.35 | 1.12 |
| 11/15 | 1,345 | 1,345 | 1,303 | 1,312 | -4.24% | 48,200 | 554億8293万 | +4.67% | 12.27 | 1.12 |
| 11/14 | 1,370 | 1,373 | 1,345 | 1,370 | +1% | 40,200 | 579億3662万 | +10% | 12.81 | 1.17 |
| 11/13 | 1,366 | 1,380 | 1,350 | 1,356 | -1.67% | 68,400 | 573億6550万 | +9.8% | 12.69 | 1.16 |
| 11/10 | 1,380 | 1,399 | 1,368 | 1,379 | -1.85% | 61,400 | 583億3852万 | +12.57% | 12.9 | 1.18 |
| 11/09 | 1,386 | 1,448 | 1,373 | 1,405 | +1.52% | 182,800 | 594億3844万 | +15.73% | 13.15 | 1.2 |
| 11/08 | 1,355 | 1,392 | 1,344 | 1,384 | +1.32% | 80,000 | 585億5004万 | +15.24% | 12.95 | 1.18 |
| 11/07 | 1,332 | 1,367 | 1,330 | 1,366 | +2.78% | 58,800 | 577億8855万 | +14.89% | 12.78 | 1.16 |
| 11/06 | 1,350 | 1,356 | 1,320 | 1,329 | -1.37% | 61,000 | 562億2327万 | +12.82% | 12.44 | 1.13 |
| 11/02 | 1,360 | 1,364 | 1,312 | 1,348 | -0.81% | 88,800 | 570億591万 | +15.47% | 12.61 | 1.15 |
| 11/01 | 1,297 | 1,359 | 1,293 | 1,359 | +4.78% | 136,200 | 574億7126万 | +17.62% | 12.71 | 1.16 |
| 10/31 | 1,264 | 1,299 | 1,246 | 1,297 | +4.64% | 163,200 | 548億4836万 | +13.43% | 12.13 | 1.1 |
| 10/30 | 1,281 | 1,281 | 1,233 | 1,239 | +2.74% | 364,400 | 524億1582万 | +9.36% | 11.59 | 1.06 |
| 10/27 | 1,202 | 1,215 | 1,188 | 1,206 | +0.42% | 76,600 | 510億1976万 | +7.2% | 11.28 | 1.03 |
| 10/26 | 1,193 | 1,213 | 1,193 | 1,201 | +0.67% | 49,400 | 508億824万 | +7.33% | 11.24 | 1.02 |
| 10/25 | 1,205 | 1,211 | 1,186 | 1,193 | -1.53% | 60,000 | 504億6980万 | +7.19% | 11.16 | 1.02 |
| 10/24 | 1,202 | 1,215 | 1,202 | 1,212 | -0.16% | 50,800 | 512億5244万 | +9.44% | 11.34 | 1.03 |
| 10/23 | 1,200 | 1,219 | 1,199 | 1,214 | +1.97% | 85,600 | 513億3705万 | +10.42% | 11.35 | 1.03 |
| 10/20 | 1,179 | 1,204 | 1,170 | 1,190 | +0.98% | 67,600 | 503億4288万 | +9.07% | 11.13 | 1.01 |
| 10/19 | 1,175 | 1,187 | 1,169 | 1,179 | +1.33% | 73,600 | 498億5637万 | +8.72% | 11.03 | 1 |
| 10/18 | 1,160 | 1,168 | 1,152 | 1,163 | +0.82% | 60,800 | 492億65万 | +7.88% | 10.88 | 0.99 |
| 10/17 | 1,150 | 1,154 | 1,137 | 1,154 | +0.87% | 43,000 | 487億9875万 | +7.6% | 10.79 | 0.98 |
| 10/16 | 1,125 | 1,147 | 1,123 | 1,144 | +2.24% | 74,600 | 483億7570万 | +7.27% | 10.7 | 0.97 |
| 10/13 | 1,105 | 1,122 | 1,095 | 1,119 | +1.22% | 45,200 | 473億1808万 | +5.52% | 10.47 | 0.95 |
| 10/12 | 1,116 | 1,118 | 1,099 | 1,105 | +0.09% | 53,400 | 467億4696万 | +4.84% | 10.34 | 0.94 |
| 10/11 | 1,103 | 1,122 | 1,096 | 1,104 | 0% | 49,800 | 467億466万 | +5.24% | 10.33 | 0.94 |
| 10/10 | 1,123 | 1,123 | 1,102 | 1,104 | -1.69% | 40,400 | 467億466万 | +5.65% | 10.33 | 0.94 |
| 10/06 | 1,110 | 1,123 | 1,101 | 1,123 | +1.22% | 49,400 | 475億845万 | +7.88% | 10.51 | 0.96 |
| 10/05 | 1,125 | 1,125 | 1,106 | 1,110 | +0.41% | 58,200 | 469億3733万 | +7.09% | 10.38 | 0.95 |
| 10/04 | 1,090 | 1,130 | 1,080 | 1,105 | +1.8% | 244,800 | 467億4696万 | +7.07% | 10.34 | 0.94 |
| 10/03 | 1,090 | 1,090 | 1,079 | 1,086 | -0.28% | 23,800 | 459億2201万 | +5.59% | 10.16 | 0.93 |
| 10/02 | 1,084 | 1,089 | 1,071 | 1,089 | +1.54% | 53,600 | 460億4893万 | +6.3% | 10.19 | 0.93 |
| 09/29 | 1,061 | 1,073 | 1,059 | 1,072 | +1.04% | 33,800 | 453億5090万 | +5% | 10.03 | 0.91 |
| 09/28 | 1,057 | 1,061 | 1,047 | 1,061 | +0.47% | 31,800 | 448億8554万 | +4.22% | 9.93 | 0.9 |
| 09/27 | 1,049 | 1,063 | 1,047 | 1,056 | +0.72% | 33,200 | 446億7402万 | +4.04% | 9.88 | 0.9 |
| 09/26 | 1,056 | 1,056 | 1,037 | 1,049 | -0.14% | 38,200 | 443億5673万 | +3.5% | 9.81 | 0.89 |
| 09/25 | 1,040 | 1,050 | 1,040 | 1,050 | +0.96% | 28,000 | 444億2019万 | +3.86% | 9.82 | 0.89 |
| 09/22 | 1,038 | 1,040 | 1,029 | 1,040 | -0.76% | 25,800 | 439億9714万 | +3.07% | 9.73 | 0.89 |
| 09/21 | 1,050 | 1,056 | 1,034 | 1,048 | -0.19% | 29,600 | 443億3558万 | +3.97% | 9.81 | 0.89 |
| 09/20 | 1,047 | 1,060 | 1,038 | 1,050 | +0.77% | 52,000 | 444億2019万 | +4.48% | 9.82 | 0.89 |
| 09/19 | 1,032 | 1,042 | 1,023 | 1,042 | +1.91% | 52,000 | 440億8175万 | +3.99% | 9.75 | 0.89 |
| 09/15 | 1,018 | 1,023 | 1,007 | 1,023 | +0.49% | 40,800 | 432億5680万 | +2.35% | 9.57 | 0.87 |
| 09/14 | 1,026 | 1,026 | 1,013 | 1,018 | -0.54% | 20,600 | 430億4528万 | +1.95% | 9.52 | 0.87 |
| 09/13 | 1,017 | 1,024 | 1,012 | 1,023 | +0.89% | 27,000 | 432億7795万 | +2.51% | 9.57 | 0.87 |
| 09/12 | 1,010 | 1,015 | 1,007 | 1,014 | +1% | 23,400 | 428億9721万 | +1.71% | 9.49 | 0.86 |
| 09/11 | 1,005 | 1,012 | 1,000 | 1,004 | -0.1% | 16,600 | 424億7416万 | +0.7% | 9.39 | 0.86 |
| 09/08 | 993 | 1,007 | 989 | 1,005 | +1.26% | 38,600 | 425億1647万 | +0.9% | 9.4 | 0.86 |
| 09/07 | 985 | 1,000 | 985 | 993 | +1.33% | 14,600 | 419億8765万 | -0.35% | 9.29 | 0.85 |
| 09/06 | 980 | 983 | 972 | 980 | -0.31% | 23,200 | 414億3769万 | -1.66% | 9.17 | 0.83 |
| 09/05 | 996 | 996 | 980 | 983 | -1.31% | 22,800 | 415億6460万 | -1.36% | 9.19 | 0.84 |
| 09/04 | 1,010 | 1,010 | 990 | 996 | -1.04% | 38,000 | 421億1457万 | -0.15% | 9.31 | 0.85 |
| 09/01 | 1,015 | 1,015 | 997 | 1,006 | -0.54% | 27,400 | 425億5877万 | +0.9% | 9.41 | 0.86 |
| 08/31 | 1,007 | 1,015 | 997 | 1,012 | +0.95% | 21,400 | 427億9145万 | +1.35% | 9.46 | 0.86 |
| 08/30 | 1,009 | 1,009 | 999 | 1,002 | -0.25% | 14,000 | 423億8955万 | +0.6% | 9.38 | 0.85 |
| 08/29 | 995 | 1,008 | 991 | 1,005 | +1.01% | 16,400 | 424億9531万 | +1.16% | 9.4 | 0.86 |
| 08/28 | 999 | 1,003 | 990 | 995 | -0.5% | 19,400 | 420億7226万 | +0.45% | 9.31 | 0.85 |
| 08/25 | 1,000 | 1,007 | 996 | 1,000 | +0.76% | 31,600 | 422億8379万 | +1.27% | 9.35 | 0.85 |
| 08/24 | 993 | 999 | 988 | 992 | -0.4% | 29,000 | 419億6650万 | +0.81% | 9.28 | 0.85 |
| 08/23 | 997 | 1,007 | 992 | 996 | -0.05% | 23,800 | 421億3572万 | +1.53% | 9.32 | 0.85 |
| 08/22 | 1,000 | 1,012 | 996 | 997 | -0.35% | 35,000 | 421億5687万 | +1.89% | 9.32 | 0.85 |
| 08/21 | 1,000 | 1,001 | 988 | 1,000 | -0.15% | 24,600 | 423億494万 | +2.67% | 9.36 | 0.85 |
| 08/18 | 1,000 | 1,005 | 993 | 1,002 | -0.64% | 36,000 | 423億6840万 | +3.14% | 9.37 | 0.85 |
| 08/17 | 996 | 1,011 | 992 | 1,008 | +2.28% | 52,200 | 426億4338万 | +4.24% | 9.43 | 0.86 |
| 08/16 | 985 | 992 | 976 | 986 | +0.05% | 27,400 | 416億9152万 | +2.23% | 9.22 | 0.84 |
| 08/15 | 986 | 998 | 981 | 985 | +1.76% | 43,600 | 416億7037万 | +2.39% | 9.22 | 0.84 |
| 08/14 | 978 | 983 | 968 | 968 | -3.01% | 36,800 | 409億5118万 | +0.94% | 9.06 | 0.82 |
| 08/10 | 999 | 1,002 | 991 | 998 | -0.05% | 28,000 | 422億2033万 | +4.28% | 9.34 | 0.85 |
| 08/09 | 1,010 | 1,010 | 995 | 999 | -1.14% | 38,200 | 422億4148万 | +4.55% | 9.34 | 0.85 |
| 08/08 | 1,004 | 1,010 | 1,000 | 1,010 | +1.05% | 26,200 | 427億2799万 | +6.09% | 9.45 | 0.86 |
| 08/07 | 995 | 1,002 | 993 | 1,000 | +0.5% | 20,600 | 422億8379万 | +5.43% | 9.35 | 0.85 |
| 08/04 | 994 | 996 | 984 | 995 | +0.3% | 15,200 | 420億7226万 | +5.24% | 9.31 | 0.85 |
| 08/03 | 991 | 996 | 988 | 992 | -0.25% | 19,400 | 419億4535万 | +5.25% | 9.28 | 0.85 |
| 08/02 | 984 | 996 | 984 | 994 | +0.51% | 54,400 | 420億5111万 | +5.97% | 9.3 | 0.85 |
| 08/01 | 1,000 | 1,001 | 985 | 989 | -1.05% | 46,600 | 418億3959万 | +5.78% | 9.25 | 0.84 |
| 07/31 | 1,008 | 1,013 | 999 | 1,000 | -1.09% | 46,000 | 422億8379万 | +7.36% | 9.35 | 0.85 |
| 07/28 | 1,024 | 1,024 | 974 | 1,011 | -1.32% | 105,800 | 427億4914万 | +9.01% | 9.46 | 0.86 |
| 07/27 | 1,000 | 1,025 | 995 | 1,024 | +6.56% | 246,600 | 433億2026万 | +10.94% | 9.58 | 0.87 |
| 07/26 | 935 | 961 | 934 | 961 | +3.89% | 86,000 | 406億5505万 | +4.68% | 8.99 | 0.82 |
| 07/25 | 930 | 936 | 925 | 925 | 0% | 54,600 | 391億3207万 | +1.09% | 8.66 | 0.79 |
