PER
2017/03/01～2017/07/25
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 |
| 07/25 | 4,125 | 4,150 | 3,935 | 3,970 | -5.25% | 459,600 | 559億8970万 | +22.83% | 18.23 | 3.54 |
| 07/24 | 3,900 | 4,220 | 3,895 | 4,190 | +6.08% | 761,300 | 590億9240万 | +31.27% | 19.24 | 3.74 |
| 07/21 | 3,355 | 4,040 | 3,300 | 3,950 | +18.26% | 1,707,500 | 557億764万 | +25.68% | 18.14 | 3.52 |
| 07/20 | 3,330 | 3,355 | 3,295 | 3,340 | -0.15% | 93,100 | 471億468万 | +7.57% | 15.34 | 2.98 |
| 07/19 | 3,220 | 3,360 | 3,200 | 3,345 | +3.88% | 214,100 | 471億7520万 | +8.22% | 15.36 | 2.98 |
| 07/18 | 3,200 | 3,220 | 3,140 | 3,220 | +0.63% | 119,100 | 454億1230万 | +4.68% | 14.79 | 2.87 |
| 07/14 | 3,225 | 3,240 | 3,180 | 3,200 | -0.78% | 66,500 | 451億3024万 | +4.37% | 14.7 | 2.85 |
| 07/13 | 3,200 | 3,275 | 3,200 | 3,225 | +1.57% | 114,800 | 454億8282万 | +5.5% | 14.81 | 2.88 |
| 07/12 | 3,240 | 3,250 | 3,170 | 3,175 | -2.31% | 84,900 | 447億7766万 | +4.2% | 14.58 | 2.83 |
| 07/11 | 3,120 | 3,265 | 3,110 | 3,250 | +4% | 270,700 | 458億3540万 | +6.98% | 14.93 | 2.9 |
| 07/10 | 3,085 | 3,130 | 3,040 | 3,125 | +2.12% | 76,700 | 440億7250万 | +3.17% | 14.35 | 2.79 |
| 07/07 | 3,060 | 3,075 | 2,999 | 3,060 | -2.08% | 111,400 | 431億5579万 | +1.16% | 14.05 | 2.73 |
| 07/06 | 3,050 | 3,140 | 3,020 | 3,125 | +1.46% | 123,900 | 440億7250万 | +3.34% | 14.35 | 2.79 |
| 07/05 | 3,025 | 3,085 | 3,005 | 3,080 | +1.15% | 65,500 | 434億3785万 | +1.92% | 14.15 | 2.75 |
| 07/04 | 3,060 | 3,085 | 3,015 | 3,045 | -0.81% | 93,800 | 429億4424万 | +0.89% | 13.98 | 2.71 |
| 07/03 | 3,015 | 3,085 | 2,973 | 3,070 | +2.37% | 122,400 | 432億9682万 | +1.76% | 14.1 | 2.74 |
| 06/30 | 2,962 | 3,005 | 2,944 | 2,999 | +0.6% | 125,500 | 422億9549万 | -0.53% | 14.86 | 2.67 |
| 06/29 | 3,005 | 3,025 | 2,955 | 2,981 | -0.8% | 104,900 | 420億4163万 | -1.16% | 14.77 | 2.66 |
| 06/28 | 3,085 | 3,085 | 3,000 | 3,005 | -2.59% | 82,700 | 423億8011万 | -0.53% | 14.89 | 2.68 |
| 06/27 | 3,120 | 3,130 | 3,045 | 3,085 | -0.16% | 94,900 | 435億837万 | +1.95% | 15.29 | 2.75 |
| 06/26 | 3,160 | 3,195 | 3,050 | 3,090 | -2.22% | 142,500 | 435億7888万 | +2.05% | 15.31 | 2.75 |
| 06/23 | 3,180 | 3,285 | 3,125 | 3,160 | -0.94% | 268,700 | 445億6611万 | +4.36% | 15.66 | 2.82 |
| 06/22 | 3,000 | 3,210 | 2,996 | 3,190 | +7.26% | 437,000 | 449億8920万 | +5.59% | 15.81 | 2.84 |
| 06/21 | 2,958 | 3,010 | 2,949 | 2,974 | +0.81% | 97,100 | 419億4291万 | -1.29% | 14.74 | 2.65 |
| 06/20 | 2,983 | 2,983 | 2,942 | 2,950 | -0.64% | 82,400 | 416億444万 | -2.19% | 14.62 | 2.74 |
| 06/19 | 2,964 | 3,010 | 2,945 | 2,969 | +0.17% | 101,000 | 418億7240万 | -1.69% | 14.72 | 2.76 |
| 06/16 | 2,979 | 3,000 | 2,933 | 2,964 | -1.53% | 179,600 | 418億188万 | -1.89% | 14.69 | 2.75 |
| 06/15 | 2,974 | 3,040 | 2,963 | 3,010 | +1.01% | 327,200 | 424億5063万 | -0.43% | 14.92 | 2.8 |
| 06/14 | 2,975 | 3,015 | 2,970 | 2,980 | +0.37% | 90,100 | 420億2753万 | -1.46% | 14.77 | 2.77 |
| 06/13 | 2,972 | 2,986 | 2,953 | 2,969 | -0.4% | 53,900 | 418億7240万 | -1.79% | 14.72 | 2.76 |
| 06/12 | 2,970 | 2,981 | 2,942 | 2,981 | +0.47% | 67,400 | 420億4163万 | -1.36% | 14.78 | 2.77 |
| 06/09 | 2,962 | 2,984 | 2,956 | 2,967 | -0.03% | 57,500 | 418億4419万 | -1.75% | 14.71 | 2.76 |
| 06/08 | 2,980 | 3,005 | 2,961 | 2,968 | +0.24% | 72,800 | 418億5829万 | -1.62% | 14.71 | 2.76 |
| 06/07 | 3,000 | 3,000 | 2,956 | 2,961 | -1.63% | 131,100 | 417億5957万 | -1.69% | 14.68 | 2.75 |
| 06/06 | 3,035 | 3,035 | 2,993 | 3,010 | -0.5% | 92,800 | 424億5063万 | +0.07% | 14.92 | 2.8 |
| 06/05 | 3,050 | 3,060 | 3,015 | 3,025 | -0.33% | 73,800 | 426億6218万 | +0.77% | 14.99 | 2.81 |
| 06/02 | 3,090 | 3,095 | 3,020 | 3,035 | -1.62% | 112,900 | 428億321万 | +1.34% | 15.04 | 2.82 |
| 06/01 | 2,983 | 3,085 | 2,954 | 3,085 | +3.35% | 165,800 | 435億837万 | +3.28% | 15.29 | 2.87 |
| 05/31 | 3,020 | 3,045 | 2,979 | 2,985 | -1.16% | 142,500 | 420億9805万 | +0.3% | 14.8 | 2.77 |
| 05/30 | 3,015 | 3,060 | 2,999 | 3,020 | +0.67% | 94,000 | 425億9166万 | +1.62% | 14.97 | 2.81 |
| 05/29 | 3,015 | 3,070 | 2,997 | 3,000 | -0.83% | 141,400 | 423億960万 | +0.81% | 14.87 | 2.79 |
| 05/26 | 3,105 | 3,105 | 3,005 | 3,025 | -2.89% | 141,900 | 426億6218万 | +1.48% | 14.99 | 2.81 |
| 05/25 | 3,145 | 3,175 | 3,110 | 3,115 | -0.8% | 85,600 | 439億3146万 | +4.39% | 15.44 | 2.89 |
| 05/24 | 3,140 | 3,180 | 3,105 | 3,140 | +0.8% | 93,900 | 442億8404万 | +5.23% | 15.56 | 2.92 |
| 05/23 | 3,095 | 3,185 | 3,095 | 3,115 | +0.65% | 132,500 | 439億3146万 | +4.71% | 15.44 | 2.89 |
| 05/22 | 3,000 | 3,115 | 3,000 | 3,095 | +3.65% | 134,700 | 436億4940万 | +4.21% | 15.34 | 2.88 |
| 05/19 | 3,010 | 3,020 | 2,974 | 2,986 | -0.43% | 68,500 | 421億1215万 | +0.64% | 14.8 | 2.77 |
| 05/18 | 2,954 | 3,015 | 2,942 | 2,999 | -1.51% | 123,900 | 422億9549万 | +0.94% | 14.87 | 2.79 |
| 05/17 | 3,060 | 3,125 | 3,040 | 3,045 | -0.33% | 168,600 | 429億4424万 | +2.28% | 15.09 | 2.83 |
| 05/16 | 3,000 | 3,060 | 3,000 | 3,055 | +1.83% | 86,000 | 430億8527万 | +2.45% | 15.14 | 2.84 |
| 05/15 | 3,010 | 3,020 | 2,980 | 3,000 | -0.17% | 62,500 | 423億960万 | +0.47% | 14.87 | 2.79 |
| 05/12 | 3,035 | 3,065 | 2,977 | 3,005 | -0.99% | 102,400 | 423億8011万 | +0.2% | 14.9 | 2.79 |
| 05/11 | 2,961 | 3,045 | 2,941 | 3,035 | +2.67% | 187,300 | 428億321万 | +0.86% | 15.04 | 2.82 |
| 05/10 | 2,940 | 2,957 | 2,921 | 2,956 | +0.78% | 103,400 | 416億8905万 | -2.28% | 14.65 | 2.75 |
| 05/09 | 2,930 | 2,965 | 2,918 | 2,933 | +0.07% | 112,600 | 413億6468万 | -3.65% | 14.54 | 2.73 |
| 05/08 | 2,970 | 2,970 | 2,915 | 2,931 | +0.65% | 159,300 | 413億3647万 | -4.37% | 14.53 | 2.72 |
| 05/02 | 2,855 | 2,943 | 2,839 | 2,912 | +2.43% | 213,600 | 410億6851万 | -5.82% | 14.43 | 2.71 |
| 05/01 | 2,843 | 2,871 | 2,825 | 2,843 | -0.32% | 91,900 | 400億9539万 | -8.79% | 14.09 | 2.64 |
| 04/28 | 2,880 | 2,880 | 2,823 | 2,852 | -0.42% | 138,200 | 402億2232万 | -9.26% | 14.14 | 2.65 |
| 04/27 | 2,852 | 2,871 | 2,843 | 2,864 | +0.7% | 96,700 | 403億9156万 | -9.57% | 14.2 | 2.66 |
| 04/26 | 2,884 | 2,920 | 2,830 | 2,844 | +0.04% | 200,300 | 401億950万 | -11.01% | 14.1 | 2.64 |
| 04/25 | 2,797 | 2,858 | 2,756 | 2,843 | +1.68% | 233,000 | 400億9539万 | -11.84% | 14.09 | 2.64 |
| 04/24 | 2,890 | 2,909 | 2,770 | 2,796 | -2.95% | 547,300 | 394億3254万 | -14.1% | 13.86 | 2.6 |
| 04/21 | 3,010 | 3,050 | 2,852 | 2,881 | -8.1% | 825,300 | 406億3131万 | -12.19% | 14.28 | 2.68 |
| 04/20 | 3,170 | 3,170 | 3,065 | 3,135 | +0.16% | 146,600 | 442億1353万 | -5.14% | 15.54 | 2.91 |
| 04/19 | 3,090 | 3,200 | 3,075 | 3,130 | +0.97% | 131,700 | 441億4301万 | -5.61% | 15.51 | 2.91 |
| 04/18 | 3,165 | 3,180 | 3,050 | 3,100 | +0.16% | 139,700 | 437億1992万 | -6.88% | 15.37 | 2.88 |
| 04/17 | 2,950 | 3,105 | 2,944 | 3,095 | +5.6% | 142,600 | 436億4940万 | -7.17% | 15.34 | 2.88 |
| 04/14 | 2,990 | 3,005 | 2,920 | 2,931 | -2.1% | 136,800 | 413億3647万 | -12.14% | 14.53 | 2.72 |
| 04/13 | 2,951 | 3,025 | 2,926 | 2,994 | -0.53% | 137,200 | 422億2498万 | -10.49% | 14.84 | 2.78 |
| 04/12 | 3,080 | 3,100 | 2,996 | 3,010 | -2.75% | 113,600 | 424億5063万 | -10.2% | 14.92 | 2.8 |
| 04/11 | 3,145 | 3,170 | 3,065 | 3,095 | -1.59% | 92,700 | 436億4940万 | -7.91% | 15.34 | 2.88 |
| 04/10 | 3,170 | 3,210 | 3,130 | 3,145 | -0.32% | 76,300 | 443億5456万 | -6.54% | 15.59 | 2.92 |
| 04/10 | 株式分割 1→2 |
| 04/07 | 3,140 | 3,240 | 3,065 | 3,155 | -0.47% | 158,800 | 444億9559万 | -6.35% | 15.64 | 2.93 |
| 04/06 | 3,270 | 3,270 | 3,055 | 3,170 | -4.23% | 253,500 | 447億714万 | -6.05% | 15.71 | 2.95 |
| 04/05 | 3,305 | 3,375 | 3,270 | 3,310 | +1.07% | 156,000 | 466億8159万 | -2.04% | 16.41 | 3.08 |
| 04/04 | 3,390 | 3,440 | 3,265 | 3,275 | -4.24% | 198,600 | 461億8798万 | -3.05% | 16.23 | 3.04 |
| 04/03 | 3,455 | 3,470 | 3,355 | 3,420 | -0.58% | 136,800 | 482億3294万 | +1.3% | 16.95 | 3.18 |
| 03/31 | 3,485 | 3,550 | 3,440 | 3,440 | -0.43% | 165,600 | 485億1500万 | +2.08% | 17.05 | 3.2 |
| 03/30 | 3,615 | 3,615 | 3,430 | 3,455 | -4.03% | 231,400 | 487億2655万 | +2.61% | 17.12 | 3.21 |
| 03/29 | 3,535 | 3,610 | 3,535 | 3,600 | +1.69% | 67,000 | 507億7152万 | +7.24% | 17.84 | 3.34 |
| 03/28 | 3,505 | 3,565 | 3,480 | 3,540 | +1.14% | 109,200 | 499億2532万 | +5.96% | 17.55 | 3.29 |
| 03/27 | 3,440 | 3,510 | 3,415 | 3,500 | +1.45% | 107,000 | 493億6120万 | +5.17% | 17.35 | 3.25 |
| 03/24 | 3,465 | 3,530 | 3,420 | 3,450 | -3.5% | 223,800 | 486億5604万 | +4.2% | 17.1 | 3.21 |
| 03/23 | 3,610 | 3,670 | 3,545 | 3,575 | -0.42% | 200,000 | 504億1894万 | +8.63% | 17.72 | 3.32 |
| 03/22 | 3,505 | 3,610 | 3,505 | 3,590 | +0.42% | 213,800 | 506億3048万 | +9.85% | 17.79 | 3.34 |
| 03/21 | 3,450 | 3,595 | 3,450 | 3,575 | +3.62% | 188,200 | 504億1894万 | +10.17% | 17.72 | 3.32 |
| 03/17 | 3,490 | 3,540 | 3,440 | 3,450 | -1% | 140,200 | 973億1208万 | +7.01% | 34.2 | 6.85 |
| 03/16 | 3,375 | 3,485 | 3,375 | 3,485 | +2.35% | 122,600 | 982億9930万 | +8.63% | 34.55 | 6.92 |
| 03/15 | 3,450 | 3,580 | 3,370 | 3,405 | -1.87% | 283,200 | 960億4279万 | +6.71% | 33.76 | 6.77 |
| 03/14 | 3,320 | 3,475 | 3,305 | 3,470 | +8.27% | 463,600 | 978億7620万 | +9.26% | 34.4 | 6.89 |
| 03/13 | 3,155 | 3,220 | 3,120 | 3,205 | +1.42% | 99,000 | 904億151万 | +1.49% | 31.77 | 6.37 |
| 03/10 | 3,190 | 3,190 | 3,140 | 3,160 | +0.32% | 83,600 | 891億3222万 | +0.25% | 31.33 | 6.28 |
| 03/09 | 3,160 | 3,205 | 3,145 | 3,150 | -0.79% | 55,000 | 888億5016万 | +0.1% | 31.23 | 6.26 |
| 03/08 | 3,190 | 3,220 | 3,160 | 3,175 | -1.4% | 61,600 | 895億5532万 | +0.99% | 31.48 | 6.31 |
| 03/07 | 3,185 | 3,230 | 3,175 | 3,220 | +0.78% | 51,800 | 908億2460万 | +2.48% | 31.92 | 6.4 |
| 03/06 | 3,240 | 3,275 | 3,175 | 3,195 | -1.69% | 72,200 | 901億1944万 | +1.85% | 31.67 | 6.35 |
| 03/03 | 3,245 | 3,325 | 3,240 | 3,250 | -1.37% | 56,800 | 916億7080万 | +3.73% | 32.22 | 6.46 |
| 03/02 | 3,270 | 3,310 | 3,230 | 3,295 | 0% | 80,800 | 929億4008万 | +5.31% | 32.67 | 6.55 |
| 03/01 | 3,240 | 3,305 | 3,205 | 3,295 | +0.61% | 114,400 | 929億4008万 | +5.64% | 32.67 | 6.55 |
