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 | 1,660 | 1,730 | 1,660 | 1,664 | +0.36% | 375,800 | 328億4550万 | -4.48% | 33.15 | 4.94 |
| 12/28 | 1,702 | 1,709 | 1,627 | 1,658 | -1.19% | 835,500 | 327億2707万 | -5.2% | 33.03 | 4.92 |
| 12/27 | 1,603 | 1,692 | 1,603 | 1,678 | +4.16% | 305,700 | 331億2185万 | -4.55% | 33.43 | 4.98 |
| 12/26 | 1,659 | 1,676 | 1,600 | 1,611 | -2.89% | 389,300 | 317億9934万 | -8.57% | 32.1 | 4.78 |
| 12/25 | 1,700 | 1,726 | 1,640 | 1,659 | -1.25% | 294,000 | 327億4681万 | -6.11% | 33.05 | 4.92 |
| 12/22 | 1,671 | 1,733 | 1,657 | 1,680 | +0.6% | 315,500 | 331億6133万 | -4.82% | 33.47 | 4.98 |
| 12/21 | 1,727 | 1,758 | 1,645 | 1,670 | -4.19% | 694,500 | 329億6394万 | -4.9% | 33.27 | 4.95 |
| 12/20 | 1,750 | 1,967 | 1,723 | 1,743 | +7.99% | 2,285,000 | 344億488万 | -0.17% | 34.73 | 5.17 |
| 12/19 | 1,607 | 1,628 | 1,602 | 1,614 | -0.31% | 182,900 | 318億5856万 | -7.03% | 32.16 | 4.79 |
| 12/18 | 1,639 | 1,651 | 1,591 | 1,619 | -1.7% | 269,400 | 319億5725万 | -6.52% | 32.26 | 4.8 |
| 12/15 | 1,657 | 1,658 | 1,621 | 1,647 | -0.72% | 138,600 | 325億994万 | -4.47% | 32.81 | 4.89 |
| 12/14 | 1,646 | 1,665 | 1,615 | 1,659 | +0.79% | 203,700 | 327億4681万 | -3.15% | 33.05 | 4.92 |
| 12/13 | 1,717 | 1,717 | 1,615 | 1,646 | -5.67% | 522,700 | 324億9020万 | -3.29% | 32.79 | 4.88 |
| 12/12 | 1,810 | 1,818 | 1,739 | 1,745 | -3.43% | 257,300 | 344億4435万 | +3.32% | 34.77 | 5.18 |
| 12/11 | 1,796 | 1,840 | 1,772 | 1,807 | -0.06% | 114,800 | 356億6817万 | +8.33% | 36 | 5.36 |
| 12/08 | 1,790 | 1,824 | 1,777 | 1,808 | -1.04% | 121,800 | 356億8790万 | +9.98% | 36.02 | 5.36 |
| 12/07 | 1,815 | 1,843 | 1,794 | 1,827 | +2.58% | 95,200 | 360億6294万 | +12.64% | 36.4 | 5.42 |
| 12/06 | 1,768 | 1,857 | 1,763 | 1,781 | +0.23% | 180,500 | 351億5495万 | +11.45% | 35.48 | 5.28 |
| 12/05 | 1,780 | 1,784 | 1,710 | 1,777 | -0.78% | 273,300 | 350億7600万 | +12.75% | 35.4 | 5.27 |
| 12/04 | 1,885 | 1,888 | 1,789 | 1,791 | -4.99% | 296,800 | 353億5234万 | +15.4% | 35.68 | 5.31 |
| 12/01 | 1,885 | 1,896 | 1,854 | 1,885 | +0.53% | 214,600 | 372億780万 | +23.36% | 37.56 | 5.59 |
| 11/30 | 1,889 | 1,907 | 1,841 | 1,875 | -3.3% | 647,100 | 370億1041万 | +25.08% | 37.36 | 5.56 |
| 11/29 | 1,980 | 2,040 | 1,912 | 1,939 | -0.05% | 646,900 | 382億7370万 | +31.82% | 38.63 | 5.75 |
| 11/28 | 1,839 | 1,943 | 1,799 | 1,940 | +6.77% | 459,900 | 382億9344万 | +34.72% | 38.65 | 5.76 |
| 11/27 | 1,850 | 1,895 | 1,788 | 1,817 | -2.36% | 335,000 | 358億6555万 | +28.96% | 36.2 | 5.39 |
| 11/24 | 1,884 | 1,933 | 1,836 | 1,861 | -0.37% | 405,700 | 367億3407万 | +34.47% | 37.08 | 5.52 |
| 11/22 | 1,758 | 1,881 | 1,740 | 1,868 | +4.88% | 477,200 | 368億7224万 | +37.66% | 37.22 | 5.54 |
| 11/21 | 1,797 | 1,827 | 1,725 | 1,781 | +2.3% | 523,100 | 351億5495万 | +33.91% | 35.48 | 5.28 |
| 11/20 | 1,640 | 1,747 | 1,638 | 1,741 | +9.29% | 659,400 | 343億6540万 | +33.1% | 34.69 | 5.17 |
| 11/17 | 1,492 | 1,596 | 1,468 | 1,593 | +8.89% | 558,100 | 314億4404万 | +23.97% | 31.74 | 4.73 |
| 11/16 | 1,424 | 1,469 | 1,402 | 1,463 | +3.03% | 291,300 | 288億7799万 | +15.29% | 29.15 | 4.34 |
| 11/15 | 1,482 | 1,499 | 1,394 | 1,420 | -5.46% | 456,600 | 280億2922万 | +12.79% | 28.29 | 4.21 |
| 11/14 | 1,499 | 1,526 | 1,456 | 1,502 | -0.92% | 404,700 | 296億4780万 | +20.16% | 29.93 | 4.46 |
| 11/13 | 1,451 | 1,540 | 1,415 | 1,516 | +7.59% | 754,800 | 299億2415万 | +22.55% | 30.2 | 4.5 |
| 11/10 | 1,348 | 1,414 | 1,326 | 1,409 | +3.3% | 207,300 | 278億1209万 | +15.02% | 28.07 | 4.18 |
| 11/09 | 1,420 | 1,464 | 1,322 | 1,364 | -2.22% | 579,100 | 269億2384万 | +12.08% | 27.18 | 4.05 |
| 11/08 | 1,342 | 1,395 | 1,327 | 1,395 | +5.6% | 569,000 | 275億3574万 | +15.19% | 27.79 | 4.14 |
| 11/07 | 1,350 | 1,368 | 1,304 | 1,321 | +8.9% | 919,500 | 260億7507万 | +9.72% | 26.32 | 3.92 |
| 11/06 | 1,238 | 1,256 | 1,212 | 1,213 | -0.9% | 167,900 | 239億4327万 | +1.08% | 24.17 | 3.6 |
| 11/02 | 1,254 | 1,266 | 1,204 | 1,224 | -2.39% | 130,500 | 241億6039万 | +2% | 24.39 | 3.63 |
| 11/01 | 1,238 | 1,261 | 1,216 | 1,254 | +2.03% | 174,500 | 247億5256万 | +4.5% | 24.98 | 3.72 |
| 10/31 | 1,210 | 1,241 | 1,206 | 1,229 | +0.99% | 135,100 | 242億5909万 | +2.59% | 24.49 | 3.65 |
| 10/30 | 1,180 | 1,227 | 1,174 | 1,217 | +3.57% | 189,100 | 240億2222万 | +1.59% | 24.25 | 3.61 |
| 10/27 | 1,190 | 1,193 | 1,162 | 1,175 | -0.93% | 96,800 | 231億9319万 | -1.92% | 23.41 | 3.49 |
| 10/26 | 1,179 | 1,213 | 1,177 | 1,186 | +0.59% | 114,800 | 234億1032万 | -1.25% | 23.63 | 3.52 |
| 10/25 | 1,180 | 1,195 | 1,166 | 1,179 | +0.77% | 89,600 | 232億7214万 | -2% | 23.49 | 3.5 |
| 10/24 | 1,155 | 1,178 | 1,135 | 1,170 | +0.95% | 140,300 | 230億9449万 | -3.15% | 23.31 | 3.47 |
| 10/23 | 1,170 | 1,173 | 1,158 | 1,159 | -0.77% | 83,900 | 228億7737万 | -4.21% | 23.09 | 3.44 |
| 10/20 | 1,177 | 1,184 | 1,168 | 1,168 | -1.77% | 72,300 | 230億5502万 | -3.47% | 23.27 | 3.47 |
| 10/19 | 1,190 | 1,193 | 1,180 | 1,189 | -0.08% | 53,000 | 234億6953万 | -1.98% | 23.69 | 3.53 |
| 10/18 | 1,209 | 1,213 | 1,183 | 1,190 | -0.75% | 86,600 | 234億8927万 | -1.9% | 23.71 | 3.53 |
| 10/17 | 1,224 | 1,232 | 1,194 | 1,199 | -1.88% | 104,400 | 236億6692万 | -0.99% | 23.89 | 3.56 |
| 10/16 | 1,181 | 1,225 | 1,180 | 1,222 | +3.74% | 205,700 | 241億2092万 | +1.24% | 24.35 | 3.63 |
| 10/13 | 1,200 | 1,203 | 1,177 | 1,178 | -1.34% | 98,100 | 232億5241万 | -2% | 23.47 | 3.49 |
| 10/12 | 1,208 | 1,218 | 1,192 | 1,194 | -0.58% | 99,800 | 235億6823万 | -0.33% | 23.79 | 3.54 |
| 10/11 | 1,200 | 1,216 | 1,189 | 1,201 | +1.35% | 93,800 | 237億640万 | +0.67% | 23.93 | 3.56 |
| 10/10 | 1,189 | 1,196 | 1,176 | 1,185 | +0.34% | 82,600 | 233億9058万 | -0.59% | 23.61 | 3.52 |
| 10/06 | 1,226 | 1,230 | 1,180 | 1,181 | -3.75% | 198,100 | 233億1162万 | -0.84% | 23.53 | 3.5 |
| 10/05 | 1,203 | 1,264 | 1,193 | 1,227 | +2.08% | 344,000 | 242億1961万 | +2.94% | 24.45 | 3.64 |
| 10/04 | 1,234 | 1,234 | 1,200 | 1,202 | -1.56% | 144,000 | 237億2614万 | +1.18% | 23.95 | 3.57 |
| 10/03 | 1,222 | 1,238 | 1,218 | 1,221 | -0.57% | 66,000 | 241億118万 | +3.04% | 24.33 | 3.62 |
| 10/02 | 1,207 | 1,268 | 1,207 | 1,228 | +1.74% | 249,300 | 242億3935万 | +3.89% | 24.47 | 3.64 |
| 09/29 | 1,225 | 1,225 | 1,201 | 1,207 | -1.63% | 122,700 | 238億2483万 | +2.37% | 25.29 | 3.77 |
| 09/28 | 1,228 | 1,236 | 1,214 | 1,227 | +0.74% | 103,800 | 242億1961万 | +4.25% | 25.71 | 3.83 |
| 09/27 | 1,213 | 1,222 | 1,186 | 1,218 | +2.27% | 167,000 | 240億4196万 | +4.01% | 25.52 | 3.8 |
| 09/26 | 1,248 | 1,248 | 1,190 | 1,191 | -3.33% | 211,200 | 235億901万 | +2.41% | 24.95 | 3.72 |
| 09/25 | 1,230 | 1,248 | 1,218 | 1,232 | +1.4% | 156,800 | 243億1831万 | +6.48% | 25.81 | 3.84 |
| 09/22 | 1,247 | 1,248 | 1,193 | 1,215 | -3.34% | 249,700 | 239億8274万 | +5.65% | 25.45 | 3.79 |
| 09/21 | 1,250 | 1,274 | 1,221 | 1,257 | +1.95% | 225,600 | 248億1178万 | +9.88% | 26.33 | 3.92 |
| 09/20 | 1,300 | 1,305 | 1,233 | 1,233 | -5.01% | 305,300 | 243億3804万 | +8.35% | 25.83 | 3.85 |
| 09/19 | 1,259 | 1,303 | 1,236 | 1,298 | +6.39% | 492,100 | 256億2107万 | +14.97% | 27.19 | 4.05 |
| 09/15 | 1,192 | 1,285 | 1,182 | 1,220 | +4.36% | 354,100 | 240億8144万 | +9.03% | 25.56 | 3.81 |
| 09/14 | 1,222 | 1,230 | 1,167 | 1,169 | -5.04% | 182,800 | 230億7476万 | +5.22% | 24.49 | 3.65 |
| 09/13 | 1,225 | 1,240 | 1,207 | 1,231 | +1.74% | 258,600 | 242億9857万 | +11.4% | 25.79 | 3.84 |
| 09/12 | 1,147 | 1,221 | 1,147 | 1,210 | +6.8% | 380,300 | 238億8405万 | +10.5% | 25.35 | 3.77 |
| 09/11 | 1,110 | 1,150 | 1,109 | 1,133 | +3.47% | 112,100 | 223億6416万 | +4.33% | 23.74 | 3.53 |
| 09/08 | 1,093 | 1,095 | 1,068 | 1,095 | +0.27% | 160,600 | 216億1408万 | +1.39% | 22.94 | 3.42 |
| 09/07 | 1,100 | 1,137 | 1,083 | 1,092 | +1.2% | 168,100 | 215億5486万 | +1.49% | 22.88 | 3.41 |
| 09/06 | 1,045 | 1,093 | 1,041 | 1,079 | -0.28% | 131,000 | 212億9826万 | +0.65% | 22.6 | 3.37 |
| 09/05 | 1,144 | 1,151 | 1,063 | 1,082 | -6.64% | 326,500 | 213億5747万 | +1.22% | 22.67 | 3.38 |
| 09/04 | 1,185 | 1,190 | 1,151 | 1,159 | -1.61% | 166,100 | 228億7737万 | +8.52% | 24.28 | 3.62 |
| 09/01 | 1,198 | 1,198 | 1,166 | 1,178 | -1.42% | 120,800 | 232億5241万 | +10.71% | 24.68 | 3.67 |
| 08/31 | 1,134 | 1,200 | 1,127 | 1,195 | +6.32% | 391,600 | 235億8797万 | +12.63% | 25.03 | 3.73 |
| 08/30 | 1,141 | 1,145 | 1,121 | 1,124 | -0.88% | 70,900 | 221億8651万 | +6.04% | 23.55 | 3.51 |
| 08/29 | 1,145 | 1,149 | 1,121 | 1,134 | -1.48% | 123,300 | 223億8389万 | +6.98% | 23.76 | 3.54 |
| 08/28 | 1,160 | 1,167 | 1,140 | 1,151 | -0.35% | 136,400 | 227億1946万 | +8.58% | 24.11 | 3.59 |
| 08/25 | 1,131 | 1,176 | 1,124 | 1,155 | +1.05% | 272,400 | 227億9841万 | +8.96% | 24.2 | 3.6 |
| 08/24 | 1,075 | 1,144 | 1,073 | 1,143 | +6.42% | 292,400 | 225億6154万 | +7.83% | 23.95 | 3.57 |
| 08/23 | 1,045 | 1,088 | 1,035 | 1,074 | +3.97% | 129,600 | 211億9956万 | +1.23% | 22.5 | 3.35 |
| 08/22 | 1,012 | 1,042 | 1,012 | 1,033 | +0.19% | 109,500 | 203億9027万 | -3% | 21.64 | 3.22 |
| 08/21 | 1,057 | 1,064 | 1,016 | 1,031 | -2.27% | 170,000 | 203億5079万 | -3.64% | 21.6 | 3.22 |
| 08/18 | 1,062 | 1,093 | 1,050 | 1,055 | -2.31% | 164,500 | 208億2452万 | -2.04% | 22.1 | 3.29 |
| 08/17 | 1,091 | 1,133 | 1,073 | 1,080 | -0.55% | 275,400 | 213億1799万 | -0.28% | 22.63 | 3.37 |
| 08/16 | 1,039 | 1,092 | 1,027 | 1,086 | +6.16% | 242,500 | 214億3643万 | -0.18% | 22.75 | 3.39 |
| 08/15 | 1,070 | 1,070 | 1,006 | 1,023 | -2.2% | 300,500 | 201億9288万 | -6.49% | 21.43 | 3.19 |
| 08/14 | 998 | 1,108 | 987 | 1,046 | +2.95% | 800,300 | 206億4687万 | -5% | 21.91 | 3.26 |
| 08/10 | 1,009 | 1,017 | 987 | 1,016 | +0.69% | 276,800 | 200億5471万 | -8.22% | 21.28 | 3.17 |
| 08/09 | 990 | 1,013 | 977 | 1,009 | +1.82% | 227,500 | 199億1653万 | -9.51% | 21.14 | 3.15 |
| 08/08 | 987 | 1,000 | 974 | 991 | +0.92% | 149,800 | 195億6123万 | -11.83% | 20.76 | 3.09 |
| 08/07 | 999 | 1,002 | 970 | 982 | -0.71% | 184,300 | 193億8358万 | -13.56% | 20.57 | 3.06 |
