PER
2017/07/20～2017/12/13
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 |
| 12/13 | 2,068 | 2,090 | 2,059 | 2,088 | +2.3% | 196,400 | 327億8164万 | +5.51% | 15.39 | 0.83 |
| 12/12 | 2,022 | 2,054 | 2,010 | 2,041 | +0.94% | 123,000 | 320億4374万 | +3.34% | 15.05 | 0.81 |
| 12/11 | 2,001 | 2,029 | 1,987 | 2,022 | +1.46% | 111,500 | 317億4544万 | +2.59% | 14.91 | 0.81 |
| 12/08 | 1,938 | 1,993 | 1,938 | 1,993 | +1.53% | 125,300 | 312億9014万 | +1.27% | 14.69 | 0.8 |
| 12/07 | 1,931 | 1,963 | 1,929 | 1,963 | +1.5% | 69,700 | 308億1914万 | -0.2% | 14.47 | 0.78 |
| 12/06 | 1,939 | 1,951 | 1,925 | 1,934 | +0.26% | 76,300 | 303億6384万 | -1.68% | 14.26 | 0.77 |
| 12/05 | 1,935 | 1,935 | 1,895 | 1,929 | -0.72% | 96,400 | 302億8534万 | -1.88% | 14.22 | 0.77 |
| 12/04 | 1,939 | 1,958 | 1,931 | 1,943 | -0.15% | 56,500 | 305億514万 | -1.12% | 14.32 | 0.78 |
| 12/01 | 1,940 | 1,957 | 1,934 | 1,946 | +0.83% | 87,700 | 305億5224万 | -0.97% | 14.35 | 0.78 |
| 11/30 | 1,915 | 1,940 | 1,905 | 1,930 | +0.42% | 126,900 | 303億104万 | -1.73% | 14.23 | 0.77 |
| 11/29 | 1,931 | 1,949 | 1,916 | 1,922 | -0.31% | 99,700 | 301億7544万 | -2.14% | 14.17 | 0.77 |
| 11/28 | 1,970 | 1,970 | 1,916 | 1,928 | -2.18% | 148,600 | 302億6964万 | -1.78% | 14.21 | 0.77 |
| 11/27 | 1,986 | 1,986 | 1,963 | 1,971 | -0.15% | 71,600 | 309億4474万 | +0.31% | 14.53 | 0.79 |
| 11/24 | 1,978 | 1,980 | 1,951 | 1,974 | -0.35% | 73,800 | 309億9184万 | +0.51% | 14.55 | 0.79 |
| 11/22 | 1,958 | 1,983 | 1,937 | 1,981 | +2.22% | 109,800 | 311億174万 | +0.87% | 14.61 | 0.79 |
| 11/21 | 1,951 | 1,962 | 1,935 | 1,938 | -0.72% | 60,500 | 304億2664万 | -1.32% | 14.29 | 0.77 |
| 11/20 | 1,930 | 1,958 | 1,925 | 1,952 | -0.51% | 114,100 | 306億4644万 | -0.66% | 14.39 | 0.78 |
| 11/17 | 1,979 | 1,982 | 1,950 | 1,962 | -0.25% | 136,200 | 308億344万 | -0.2% | 14.47 | 0.78 |
| 11/16 | 1,948 | 1,974 | 1,934 | 1,967 | -0.2% | 119,100 | 308億8194万 | +0.05% | 14.5 | 0.78 |
| 11/15 | 2,105 | 2,107 | 1,964 | 1,971 | -6.85% | 181,600 | 309億4474万 | +0.25% | 14.53 | 0.79 |
| 11/14 | 2,030 | 2,165 | 2,028 | 2,116 | +5.43% | 430,000 | 332億2124万 | +7.63% | 15.6 | 0.84 |
| 11/13 | 1,985 | 2,010 | 1,971 | 2,007 | +1.26% | 91,200 | 315億994万 | +2.4% | 14.8 | 0.8 |
| 11/10 | 1,999 | 2,002 | 1,974 | 1,982 | -1.54% | 97,800 | 311億1744万 | +1.28% | 14.61 | 0.79 |
| 11/09 | 2,028 | 2,039 | 1,990 | 2,013 | +0.2% | 145,500 | 316億414万 | +2.91% | 14.84 | 0.8 |
| 11/08 | 1,982 | 2,013 | 1,976 | 2,009 | +1.52% | 149,500 | 315億4134万 | +2.87% | 14.81 | 0.8 |
| 11/07 | 1,940 | 1,982 | 1,928 | 1,979 | +2.06% | 104,100 | 310億7034万 | +1.44% | 14.59 | 0.79 |
| 11/06 | 1,964 | 1,964 | 1,933 | 1,939 | -0.51% | 116,400 | 304億4234万 | -0.51% | 14.3 | 0.77 |
| 11/02 | 1,982 | 1,982 | 1,939 | 1,949 | -1.47% | 102,300 | 305億9934万 | -0.1% | 14.37 | 0.78 |
| 11/01 | 1,976 | 1,994 | 1,965 | 1,978 | +1.64% | 119,200 | 310億5464万 | +1.38% | 14.58 | 0.79 |
| 10/31 | 1,920 | 1,948 | 1,912 | 1,946 | +1.41% | 76,700 | 305億5224万 | -0.26% | 14.35 | 0.78 |
| 10/30 | 1,937 | 1,937 | 1,907 | 1,919 | +0.21% | 98,700 | 301億2834万 | -1.74% | 14.15 | 0.77 |
| 10/27 | 1,916 | 1,923 | 1,908 | 1,915 | -0.26% | 77,200 | 300億6554万 | -2% | 14.12 | 0.76 |
| 10/26 | 1,927 | 1,927 | 1,911 | 1,920 | -0.26% | 48,100 | 301億4404万 | -1.84% | 14.16 | 0.77 |
| 10/25 | 1,944 | 1,950 | 1,921 | 1,925 | -1.13% | 119,900 | 302億2254万 | -1.69% | 14.19 | 0.77 |
| 10/24 | 1,880 | 1,947 | 1,880 | 1,947 | +3.18% | 193,600 | 305億6794万 | -0.56% | 14.35 | 0.78 |
| 10/23 | 1,926 | 1,932 | 1,850 | 1,887 | -4.02% | 473,100 | 296億2593万 | -3.58% | 13.91 | 0.75 |
| 10/20 | 1,970 | 1,974 | 1,943 | 1,966 | -0.2% | 105,800 | 308億6624万 | +0.46% | 14.49 | 0.78 |
| 10/19 | 1,967 | 1,972 | 1,954 | 1,970 | +0.2% | 106,900 | 309億2904万 | +0.77% | 14.52 | 0.79 |
| 10/18 | 1,971 | 1,972 | 1,957 | 1,966 | -0.25% | 62,100 | 308億6624万 | +0.72% | 14.49 | 0.78 |
| 10/17 | 1,984 | 1,984 | 1,962 | 1,971 | -0.45% | 119,300 | 309億4474万 | +1.13% | 14.53 | 0.79 |
| 10/16 | 1,975 | 1,989 | 1,966 | 1,980 | +0.41% | 145,200 | 310億8604万 | +1.8% | 14.6 | 0.79 |
| 10/13 | 1,963 | 1,977 | 1,953 | 1,972 | +0.77% | 117,900 | 309億6044万 | +1.6% | 14.54 | 0.79 |
| 10/12 | 1,972 | 1,978 | 1,948 | 1,957 | -0.36% | 82,000 | 307億2494万 | +1.03% | 14.43 | 0.78 |
| 10/11 | 1,985 | 1,985 | 1,955 | 1,964 | -0.2% | 131,700 | 308億3484万 | +1.6% | 14.48 | 0.78 |
| 10/10 | 1,967 | 1,978 | 1,961 | 1,968 | +0.1% | 107,300 | 308億9764万 | +1.92% | 14.51 | 0.79 |
| 10/06 | 1,947 | 1,967 | 1,923 | 1,966 | +1.08% | 85,400 | 308億6624万 | +1.92% | 14.49 | 0.78 |
| 10/05 | 1,942 | 1,948 | 1,922 | 1,945 | +0.15% | 96,300 | 305億3654万 | +0.93% | 14.34 | 0.78 |
| 10/04 | 1,946 | 1,948 | 1,935 | 1,942 | -0.21% | 63,000 | 304億8944万 | +0.78% | 14.32 | 0.77 |
| 10/03 | 1,966 | 1,966 | 1,938 | 1,946 | -0.41% | 55,200 | 305億5224万 | +0.99% | 14.35 | 0.78 |
| 10/02 | 1,950 | 1,960 | 1,936 | 1,954 | +0.51% | 88,500 | 306億7784万 | +1.51% | 14.41 | 0.78 |
| 09/29 | 1,964 | 1,972 | 1,943 | 1,944 | -1.62% | 61,500 | 305億2084万 | +1.09% | 14.33 | 0.78 |
| 09/28 | 1,961 | 1,977 | 1,946 | 1,976 | +0.92% | 58,800 | 310億2324万 | +2.92% | 14.57 | 0.79 |
| 09/27 | 1,951 | 1,972 | 1,942 | 1,958 | -0.66% | 78,400 | 307億4064万 | +2.14% | 14.44 | 0.78 |
| 09/26 | 1,988 | 1,993 | 1,970 | 1,971 | -0.71% | 116,100 | 309億4474万 | +3.09% | 14.53 | 0.79 |
| 09/25 | 1,982 | 1,996 | 1,978 | 1,985 | +1.53% | 72,100 | 311億6454万 | +4.09% | 14.63 | 0.79 |
| 09/22 | 1,979 | 2,015 | 1,950 | 1,955 | -0.96% | 191,800 | 306億9354万 | +2.89% | 14.41 | 0.78 |
| 09/21 | 1,981 | 2,000 | 1,965 | 1,974 | +0.77% | 95,300 | 309億9184万 | +4.11% | 14.55 | 0.79 |
| 09/20 | 1,930 | 1,977 | 1,925 | 1,959 | +1.35% | 101,600 | 307億5634万 | +3.65% | 14.44 | 0.78 |
| 09/19 | 1,931 | 1,936 | 1,918 | 1,933 | +1.47% | 106,700 | 303億4814万 | +2.71% | 14.25 | 0.77 |
| 09/15 | 1,910 | 1,912 | 1,892 | 1,905 | +0.74% | 80,100 | 299億854万 | +1.65% | 14.05 | 0.76 |
| 09/14 | 1,913 | 1,925 | 1,889 | 1,891 | -1.1% | 47,900 | 296億8873万 | +1.23% | 13.94 | 0.75 |
| 09/13 | 1,920 | 1,939 | 1,910 | 1,912 | -0.26% | 67,700 | 300億1844万 | +2.63% | 14.1 | 0.76 |
| 09/12 | 1,902 | 1,920 | 1,902 | 1,917 | +1.86% | 51,400 | 300億9694万 | +3.18% | 14.13 | 0.76 |
| 09/11 | 1,865 | 1,897 | 1,865 | 1,882 | +1.02% | 52,000 | 295億4743万 | +1.62% | 13.88 | 0.75 |
| 09/08 | 1,860 | 1,883 | 1,859 | 1,863 | -0.69% | 64,200 | 292億4913万 | +0.98% | 13.74 | 0.74 |
| 09/07 | 1,879 | 1,899 | 1,866 | 1,876 | -0.11% | 79,600 | 294億5323万 | +2.07% | 13.83 | 0.75 |
| 09/06 | 1,830 | 1,882 | 1,830 | 1,878 | +0.64% | 69,400 | 294億8463万 | +2.62% | 13.85 | 0.75 |
| 09/05 | 1,902 | 1,917 | 1,861 | 1,866 | -1.84% | 110,700 | 292億9623万 | +2.41% | 13.76 | 0.74 |
| 09/04 | 1,918 | 1,920 | 1,884 | 1,901 | -1.25% | 107,500 | 298億4573万 | +4.8% | 14.02 | 0.76 |
| 09/01 | 1,922 | 1,927 | 1,881 | 1,925 | -0.16% | 188,200 | 302億2254万 | +6.77% | 14.19 | 0.77 |
| 08/31 | 1,945 | 1,966 | 1,925 | 1,928 | -0.67% | 122,100 | 302億6964万 | +7.59% | 14.21 | 0.77 |
| 08/30 | 1,948 | 1,948 | 1,907 | 1,941 | +0.52% | 88,900 | 304億7374万 | +9.11% | 14.31 | 0.77 |
| 08/29 | 1,870 | 1,935 | 1,869 | 1,931 | +1.69% | 140,200 | 303億1674万 | +9.16% | 14.24 | 0.77 |
| 08/28 | 1,880 | 1,904 | 1,873 | 1,899 | +0.05% | 73,000 | 298億1433万 | +7.96% | 14 | 0.76 |
| 08/25 | 1,890 | 1,923 | 1,885 | 1,898 | +0.69% | 97,000 | 297億9863万 | +8.46% | 13.99 | 0.76 |
| 08/24 | 1,883 | 1,897 | 1,871 | 1,885 | -0.05% | 86,800 | 295億9453万 | +8.21% | 13.9 | 0.75 |
| 08/23 | 1,848 | 1,897 | 1,836 | 1,886 | +2.33% | 170,100 | 296億1023万 | +8.58% | 13.91 | 0.75 |
| 08/22 | 1,836 | 1,847 | 1,823 | 1,843 | +0.38% | 65,600 | 289億3513万 | +6.1% | 13.59 | 0.74 |
| 08/21 | 1,822 | 1,837 | 1,799 | 1,836 | +0.66% | 84,000 | 288億2523万 | +5.52% | 13.54 | 0.73 |
| 08/18 | 1,830 | 1,830 | 1,805 | 1,824 | -1.08% | 77,300 | 286億3683万 | +4.71% | 13.45 | 0.73 |
| 08/17 | 1,812 | 1,846 | 1,807 | 1,844 | +1.43% | 97,300 | 289億5083万 | +5.73% | 13.6 | 0.74 |
| 08/16 | 1,769 | 1,828 | 1,764 | 1,818 | +2.83% | 135,700 | 285億4263万 | +4.12% | 13.4 | 0.73 |
| 08/15 | 1,743 | 1,775 | 1,734 | 1,768 | +1.67% | 177,900 | 277億5763万 | +1.03% | 13.04 | 0.71 |
| 08/14 | 1,745 | 1,752 | 1,722 | 1,739 | -0.63% | 116,900 | 273億233万 | -0.86% | 12.82 | 0.69 |
| 08/10 | 1,773 | 1,782 | 1,745 | 1,750 | -1.35% | 105,600 | 274億7503万 | -0.62% | 12.9 | 0.7 |
| 08/09 | 1,776 | 1,781 | 1,758 | 1,774 | -0.45% | 106,200 | 278億5183万 | +0.4% | 13.08 | 0.71 |
| 08/08 | 1,774 | 1,806 | 1,774 | 1,782 | +1.48% | 180,500 | 279億7743万 | +0.62% | 13.14 | 0.71 |
| 08/07 | 1,735 | 1,762 | 1,734 | 1,756 | +2.87% | 205,100 | 275億6923万 | -1.13% | 12.95 | 0.7 |
| 08/04 | 1,699 | 1,717 | 1,684 | 1,707 | +1.13% | 198,400 | 267億9993万 | -4.15% | 12.59 | 0.68 |
| 08/03 | 1,690 | 1,695 | 1,675 | 1,688 | +0.48% | 246,000 | 265億163万 | -5.75% | 12.45 | 0.67 |
| 08/02 | 1,711 | 1,723 | 1,667 | 1,680 | -0.65% | 229,200 | 263億7603万 | -6.61% | 12.39 | 0.67 |
| 08/01 | 1,737 | 1,742 | 1,663 | 1,691 | +2.05% | 364,100 | 265億4873万 | -6.42% | 12.47 | 0.67 |
| 07/31 | 1,633 | 1,659 | 1,627 | 1,657 | +1.84% | 97,400 | 260億1493万 | -8.76% | 12.22 | 0.66 |
| 07/28 | 1,636 | 1,636 | 1,603 | 1,627 | -0.55% | 202,900 | 255億4393万 | -10.9% | 12 | 0.65 |
| 07/27 | 1,632 | 1,646 | 1,622 | 1,636 | +0.55% | 204,200 | 256億8523万 | -10.99% | 12.06 | 0.65 |
| 07/26 | 1,655 | 1,664 | 1,626 | 1,627 | -3.1% | 249,100 | 255億4393万 | -11.96% | 12 | 0.65 |
| 07/25 | 1,695 | 1,698 | 1,672 | 1,679 | -0.47% | 71,600 | 263億6033万 | -9.73% | 12.38 | 0.67 |
| 07/24 | 1,667 | 1,688 | 1,651 | 1,687 | +1.08% | 126,500 | 264億8593万 | -9.74% | 12.44 | 0.67 |
| 07/21 | 1,683 | 1,689 | 1,657 | 1,669 | -1.36% | 223,200 | 262億333万 | -11.18% | 12.31 | 0.67 |
| 07/20 | 1,755 | 1,758 | 1,680 | 1,692 | -3.92% | 351,800 | 265億6443万 | -10.43% | 12.47 | 0.68 |
