PER
2017/04/07～2017/08/31
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 |
| 08/31 | 1,302 | 1,316 | 1,293 | 1,311 | -0.08% | 716,200 | 2392億2966万 | +1.08% | 17.65 | 1.95 |
| 08/30 | 1,334 | 1,334 | 1,295 | 1,312 | -1.2% | 2,112,300 | 2394億1213万 | +1.16% | 17.66 | 1.95 |
| 08/29 | 1,272 | 1,339 | 1,272 | 1,328 | +3.19% | 2,734,100 | 2423億3179万 | +2.63% | 17.88 | 1.98 |
| 08/28 | 1,271 | 1,290 | 1,267 | 1,287 | +1.82% | 3,054,400 | 2348億5017万 | -0.23% | 17.33 | 1.91 |
| 08/25 | 1,298 | 1,298 | 1,262 | 1,264 | -2.47% | 2,433,700 | 2306億5315万 | -1.79% | 17.02 | 1.88 |
| 08/24 | 1,301 | 1,306 | 1,288 | 1,296 | -1.07% | 1,396,200 | 2364億9247万 | +0.78% | 17.45 | 1.93 |
| 08/23 | 1,300 | 1,310 | 1,288 | 1,310 | +1.87% | 2,133,000 | 2390億4718万 | +2.1% | 17.64 | 1.95 |
| 08/22 | 1,281 | 1,292 | 1,281 | 1,286 | +0.08% | 711,000 | 2346億6769万 | +0.63% | 17.31 | 1.91 |
| 08/21 | 1,282 | 1,288 | 1,276 | 1,285 | +0.23% | 1,099,200 | 2344億8521万 | +0.94% | 17.3 | 1.91 |
| 08/18 | 1,274 | 1,284 | 1,262 | 1,282 | -0.54% | 771,400 | 2339億3777万 | +1.18% | 17.26 | 1.91 |
| 08/17 | 1,274 | 1,298 | 1,273 | 1,289 | +1.42% | 936,700 | 2352億1512万 | +2.14% | 17.35 | 1.92 |
| 08/16 | 1,285 | 1,288 | 1,255 | 1,271 | -2.16% | 1,308,600 | 2319億3051万 | +1.11% | 17.11 | 1.89 |
| 08/15 | 1,325 | 1,327 | 1,297 | 1,299 | -1.37% | 1,030,600 | 2370億3991万 | +3.59% | 17.49 | 1.93 |
| 08/14 | 1,325 | 1,336 | 1,313 | 1,317 | -1.42% | 1,190,800 | 2403億2453万 | +5.53% | 17.73 | 1.96 |
| 08/10 | 1,301 | 1,341 | 1,299 | 1,336 | +2.69% | 1,257,700 | 2437億9163万 | +7.4% | 17.99 | 1.99 |
| 08/09 | 1,289 | 1,305 | 1,282 | 1,301 | +0.77% | 745,700 | 2374億487万 | +5.09% | 17.52 | 1.94 |
| 08/08 | 1,303 | 1,315 | 1,289 | 1,291 | -0.77% | 676,700 | 2355億8008万 | +4.7% | 17.38 | 1.92 |
| 08/07 | 1,300 | 1,307 | 1,297 | 1,301 | +0.54% | 429,300 | 2374億487万 | +5.86% | 17.52 | 1.94 |
| 08/04 | 1,290 | 1,303 | 1,287 | 1,294 | +0.31% | 520,900 | 2361億2752万 | +5.63% | 17.42 | 1.93 |
| 08/03 | 1,298 | 1,298 | 1,282 | 1,290 | -0.92% | 506,000 | 2353億9760万 | +5.65% | 17.37 | 1.92 |
| 08/02 | 1,297 | 1,305 | 1,293 | 1,302 | +0.39% | 500,400 | 2375億8735万 | +7.07% | 17.53 | 1.94 |
| 08/01 | 1,283 | 1,297 | 1,282 | 1,297 | +1.25% | 594,700 | 2366億7495万 | +6.92% | 17.46 | 1.93 |
| 07/31 | 1,298 | 1,304 | 1,277 | 1,281 | -1.61% | 793,600 | 2337億5529万 | +5.96% | 17.25 | 1.91 |
| 07/28 | 1,302 | 1,312 | 1,292 | 1,302 | 0% | 481,900 | 2375億8735万 | +8.05% | 17.53 | 1.94 |
| 07/27 | 1,298 | 1,314 | 1,297 | 1,302 | +0.23% | 692,700 | 2375億8735万 | +8.5% | 17.53 | 1.94 |
| 07/26 | 1,270 | 1,318 | 1,263 | 1,299 | +4.17% | 2,686,100 | 2370億3991万 | +8.7% | 17.49 | 1.93 |
| 07/25 | 1,232 | 1,249 | 1,219 | 1,247 | +1.63% | 872,300 | 2275億5101万 | +4.79% | 16.79 | 1.86 |
| 07/24 | 1,204 | 1,234 | 1,203 | 1,227 | +1.4% | 894,400 | 2239億144万 | +3.37% | 16.52 | 1.83 |
| 07/21 | 1,223 | 1,224 | 1,206 | 1,210 | -1.06% | 502,500 | 2207億9930万 | +2.2% | 16.29 | 1.8 |
| 07/20 | 1,226 | 1,230 | 1,218 | 1,223 | -0.16% | 483,400 | 2231億7152万 | +3.47% | 16.47 | 1.82 |
| 07/19 | 1,195 | 1,254 | 1,194 | 1,225 | +2.6% | 2,036,000 | 2235億3648万 | +3.81% | 16.49 | 1.82 |
| 07/18 | 1,158 | 1,200 | 1,155 | 1,194 | +3.74% | 1,641,200 | 2178億7964万 | +1.44% | 16.08 | 1.78 |
| 07/14 | 1,138 | 1,156 | 1,130 | 1,151 | +1.14% | 979,300 | 2100億3305万 | -2.13% | 15.5 | 1.71 |
| 07/13 | 1,157 | 1,162 | 1,132 | 1,138 | -1.47% | 914,500 | 2076億6083万 | -3.23% | 15.32 | 1.69 |
| 07/12 | 1,204 | 1,204 | 1,147 | 1,155 | -2.45% | 1,715,300 | 2107億6297万 | -1.95% | 15.55 | 1.72 |
| 07/11 | 1,190 | 1,209 | 1,176 | 1,184 | +0.77% | 1,072,400 | 2160億5485万 | +0.25% | 15.94 | 1.76 |
| 07/10 | 1,175 | 1,182 | 1,170 | 1,175 | +0.6% | 389,000 | 2144億1254万 | -0.51% | 15.82 | 1.75 |
| 07/07 | 1,186 | 1,189 | 1,168 | 1,168 | -2.34% | 676,300 | 2131億3519万 | -1.18% | 15.72 | 1.74 |
| 07/06 | 1,195 | 1,206 | 1,193 | 1,196 | +0.25% | 565,600 | 2182億4460万 | +1.1% | 16.1 | 1.78 |
| 07/05 | 1,183 | 1,193 | 1,174 | 1,193 | +0.76% | 421,800 | 2176億9716万 | +0.93% | 16.06 | 1.77 |
| 07/04 | 1,199 | 1,199 | 1,180 | 1,184 | -0.59% | 415,900 | 2160億5485万 | +0.17% | 15.94 | 1.76 |
| 07/03 | 1,192 | 1,199 | 1,185 | 1,191 | -0.08% | 436,300 | 2173億3220万 | +0.76% | 16.03 | 1.77 |
| 06/30 | 1,181 | 1,194 | 1,177 | 1,192 | -0.25% | 545,500 | 2175億1468万 | +0.85% | 16.05 | 1.77 |
| 06/29 | 1,185 | 1,199 | 1,175 | 1,195 | +1.19% | 540,000 | 2180億6212万 | +1.1% | 16.09 | 1.78 |
| 06/28 | 1,201 | 1,201 | 1,181 | 1,181 | -1.99% | 553,300 | 2155億742万 | -0.08% | 15.9 | 1.76 |
| 06/27 | 1,211 | 1,218 | 1,203 | 1,205 | -0.25% | 443,300 | 2198億8691万 | +1.95% | 16.22 | 1.79 |
| 06/26 | 1,190 | 1,211 | 1,189 | 1,208 | +1.85% | 651,900 | 2204億3434万 | +2.37% | 16.26 | 1.8 |
| 06/23 | 1,177 | 1,186 | 1,172 | 1,186 | +1.54% | 426,000 | 2164億1981万 | +0.68% | 15.97 | 1.76 |
| 06/22 | 1,171 | 1,178 | 1,166 | 1,168 | -0.26% | 331,200 | 2131億3519万 | -0.76% | 15.72 | 1.74 |
| 06/21 | 1,179 | 1,192 | 1,169 | 1,171 | -0.85% | 621,000 | 2136億8263万 | -0.43% | 15.77 | 1.74 |
| 06/20 | 1,183 | 1,187 | 1,179 | 1,181 | +0.6% | 363,300 | 2155億742万 | +0.51% | 15.9 | 1.76 |
| 06/19 | 1,160 | 1,176 | 1,160 | 1,174 | +1.82% | 357,800 | 2142億3007万 | +0.09% | 15.81 | 1.75 |
| 06/16 | 1,155 | 1,162 | 1,149 | 1,153 | +0.09% | 521,700 | 2103億9801万 | -1.71% | 15.52 | 1.72 |
| 06/15 | 1,164 | 1,167 | 1,149 | 1,152 | -1.37% | 451,500 | 2102億1553万 | -1.79% | 15.51 | 1.71 |
| 06/14 | 1,170 | 1,181 | 1,167 | 1,168 | +0.43% | 437,400 | 2131億3519万 | -0.51% | 15.72 | 1.74 |
| 06/13 | 1,150 | 1,167 | 1,143 | 1,163 | +0.26% | 587,100 | 2122億2280万 | -0.85% | 15.66 | 1.73 |
| 06/12 | 1,160 | 1,164 | 1,145 | 1,160 | -0.26% | 602,900 | 2116億7536万 | -1.02% | 15.62 | 1.73 |
| 06/09 | 1,184 | 1,185 | 1,160 | 1,163 | -2.35% | 855,300 | 2122億2280万 | -0.68% | 15.66 | 1.73 |
| 06/08 | 1,221 | 1,221 | 1,191 | 1,191 | -2.14% | 573,200 | 2173億3220万 | +1.88% | 16.03 | 1.77 |
| 06/07 | 1,192 | 1,238 | 1,192 | 1,217 | +2.18% | 1,362,000 | 2220億7665万 | +4.46% | 16.38 | 1.81 |
| 06/06 | 1,200 | 1,200 | 1,185 | 1,191 | -0.83% | 559,300 | 2173億3220万 | +2.58% | 16.03 | 1.77 |
| 06/05 | 1,198 | 1,207 | 1,193 | 1,201 | +0.5% | 812,000 | 2191億5699万 | +3.71% | 16.17 | 1.79 |
| 06/02 | 1,177 | 1,197 | 1,164 | 1,195 | +1.79% | 619,100 | 2180億6212万 | +3.55% | 16.09 | 1.78 |
| 06/01 | 1,175 | 1,188 | 1,171 | 1,174 | -0.25% | 833,700 | 2142億3007万 | +2% | 15.81 | 1.75 |
| 05/31 | 1,183 | 1,195 | 1,175 | 1,177 | -0.93% | 514,400 | 2147億7750万 | +2.62% | 15.85 | 1.75 |
| 05/30 | 1,190 | 1,203 | 1,187 | 1,188 | +0.17% | 634,400 | 2167億8477万 | +3.85% | 15.99 | 1.77 |
| 05/29 | 1,206 | 1,211 | 1,185 | 1,186 | -1.58% | 607,200 | 2164億1981万 | +4.13% | 15.97 | 1.76 |
| 05/26 | 1,194 | 1,220 | 1,186 | 1,205 | +1.35% | 1,572,900 | 2198億8691万 | +6.26% | 16.22 | 1.79 |
| 05/25 | 1,195 | 1,195 | 1,177 | 1,189 | +0.42% | 773,900 | 2169億6725万 | +5.6% | 16.01 | 1.77 |
| 05/24 | 1,171 | 1,192 | 1,168 | 1,184 | +1.54% | 995,100 | 2160億5485万 | +5.9% | 15.94 | 1.76 |
| 05/23 | 1,155 | 1,169 | 1,155 | 1,166 | +1.04% | 591,900 | 2127億7023万 | +5.05% | 15.7 | 1.73 |
| 05/22 | 1,142 | 1,164 | 1,141 | 1,154 | +0.7% | 567,600 | 2105億8049万 | +4.53% | 15.54 | 1.72 |
| 05/19 | 1,153 | 1,154 | 1,139 | 1,146 | -0.52% | 304,800 | 2091億2066万 | +4.37% | 15.43 | 1.7 |
| 05/18 | 1,120 | 1,155 | 1,119 | 1,152 | +1.05% | 572,100 | 2102億1553万 | +5.49% | 15.51 | 1.71 |
| 05/17 | 1,133 | 1,143 | 1,126 | 1,140 | -0.26% | 611,200 | 2080億2579万 | +4.97% | 15.35 | 1.7 |
| 05/16 | 1,158 | 1,159 | 1,141 | 1,143 | -1.04% | 437,300 | 2085億7322万 | +5.83% | 15.39 | 1.7 |
| 05/15 | 1,147 | 1,165 | 1,146 | 1,155 | -0.86% | 506,600 | 2107億6297万 | +7.64% | 15.55 | 1.72 |
| 05/12 | 1,162 | 1,167 | 1,152 | 1,165 | -0.77% | 623,500 | 2125億8776万 | +9.18% | 15.68 | 1.73 |
| 05/11 | 1,150 | 1,174 | 1,149 | 1,174 | +2.44% | 1,037,400 | 2142億3007万 | +10.75% | 15.81 | 1.75 |
| 05/10 | 1,146 | 1,157 | 1,144 | 1,146 | 0% | 923,700 | 2091億2066万 | +8.73% | 15.43 | 1.7 |
| 05/09 | 1,140 | 1,150 | 1,140 | 1,146 | +1.06% | 573,900 | 2091億2066万 | +9.25% | 15.43 | 1.7 |
| 05/08 | 1,113 | 1,135 | 1,111 | 1,134 | +2.35% | 708,700 | 2069億3091万 | +8.52% | 15.27 | 1.69 |
| 05/02 | 1,103 | 1,118 | 1,103 | 1,108 | +1.09% | 595,200 | 2021億8647万 | +6.44% | 14.92 | 1.65 |
| 05/01 | 1,112 | 1,112 | 1,093 | 1,096 | -1.17% | 405,500 | 1999億9672万 | +5.49% | 14.76 | 1.63 |
| 04/28 | 1,095 | 1,113 | 1,087 | 1,109 | -0.36% | 886,100 | 2023億6895万 | +6.94% | 14.93 | 1.65 |
| 04/27 | 1,094 | 1,114 | 1,091 | 1,113 | +0.72% | 967,900 | 2030億9886万 | +7.43% | 14.98 | 1.66 |
| 04/26 | 1,119 | 1,119 | 1,098 | 1,105 | -0.99% | 710,000 | 2016億3903万 | +6.97% | 14.88 | 1.64 |
| 04/25 | 1,089 | 1,122 | 1,086 | 1,116 | +2.57% | 973,500 | 2036億4630万 | +8.24% | 15.02 | 1.66 |
| 04/24 | 1,090 | 1,096 | 1,084 | 1,088 | +0.65% | 636,200 | 1985億3689万 | +5.63% | 14.65 | 1.62 |
| 04/21 | 1,087 | 1,089 | 1,075 | 1,081 | -0.37% | 683,700 | 1972億5954万 | +4.75% | 14.55 | 1.61 |
| 04/20 | 1,057 | 1,098 | 1,054 | 1,085 | +3.24% | 1,805,600 | 1979億8946万 | +4.93% | 14.61 | 1.61 |
| 04/19 | 1,000 | 1,057 | 1,000 | 1,051 | +4.79% | 1,131,300 | 1917億8518万 | +1.45% | 14.15 | 1.56 |
| 04/18 | 1,007 | 1,008 | 997 | 1,003 | +0.6% | 345,600 | 1830億2620万 | -3.56% | 13.5 | 1.49 |
| 04/17 | 987 | 998 | 983 | 997 | +1.01% | 380,000 | 1819億3132万 | -4.68% | 13.42 | 1.48 |
| 04/14 | 1,005 | 1,024 | 986 | 987 | -2.47% | 694,700 | 1801億654万 | -6.18% | 13.29 | 1.47 |
| 04/13 | 1,012 | 1,038 | 1,001 | 1,012 | +1.91% | 1,410,400 | 1846億6851万 | -4.35% | 13.62 | 1.51 |
| 04/12 | 994 | 1,028 | 986 | 993 | -0.6% | 1,355,000 | 1812億141万 | -6.5% | 13.37 | 1.48 |
| 04/11 | 1,002 | 1,008 | 995 | 999 | +0.5% | 743,500 | 1822億9628万 | -6.37% | 13.45 | 1.49 |
| 04/10 | 1,005 | 1,012 | 993 | 994 | 0% | 507,200 | 1813億8389万 | -7.19% | 13.38 | 1.48 |
| 04/07 | 989 | 1,000 | 978 | 994 | +1.64% | 833,400 | 1813億8389万 | -7.62% | 13.38 | 1.48 |
