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 | 1,602 | 1,605 | 1,598 | 1,603 | +0.06% | 2,006,300 | 3156億6628万 | -2.38% | 20.3 | 2.48 |
12/28 | 1,607 | 1,607 | 1,600 | 1,602 | -0.74% | 3,236,800 | 3154億6936万 | -2.5% | 20.29 | 2.48 |
12/27 | 1,596 | 1,615 | 1,593 | 1,614 | -0.86% | 8,166,400 | 3178億3243万 | -1.82% | 20.44 | 2.5 |
12/26 | 1,641 | 1,641 | 1,627 | 1,628 | -0.73% | 9,150,500 | 3205億8934万 | -1.09% | 20.62 | 2.52 |
12/25 | 1,652 | 1,652 | 1,638 | 1,640 | -0.3% | 5,713,300 | 3229億5240万 | -0.49% | 20.77 | 2.54 |
12/22 | 1,635 | 1,648 | 1,634 | 1,645 | +0.73% | 3,145,400 | 3239億3701万 | -0.3% | 20.83 | 2.54 |
12/21 | 1,639 | 1,641 | 1,632 | 1,633 | -0.31% | 4,329,300 | 3212億5257万 | -1.09% | 20.66 | 2.52 |
12/20 | 1,640 | 1,641 | 1,635 | 1,638 | -0.24% | 5,078,200 | 3222億3620万 | -0.85% | 20.72 | 2.53 |
12/19 | 1,644 | 1,647 | 1,640 | 1,642 | +0.18% | 2,449,300 | 3230億2310万 | -0.61% | 20.77 | 2.54 |
12/18 | 1,660 | 1,660 | 1,637 | 1,639 | -0.67% | 5,009,600 | 3224億3293万 | -0.85% | 20.74 | 2.53 |
12/15 | 1,664 | 1,664 | 1,650 | 1,650 | -0.96% | 4,520,500 | 3245億9691万 | -0.24% | 20.88 | 2.55 |
12/14 | 1,672 | 1,673 | 1,663 | 1,666 | -0.36% | 2,229,100 | 3277億4451万 | +0.54% | 21.08 | 2.57 |
12/13 | 1,680 | 1,682 | 1,668 | 1,672 | -0.06% | 2,208,300 | 3289億2486万 | +0.72% | 21.15 | 2.58 |
12/12 | 1,673 | 1,685 | 1,670 | 1,673 | +0.36% | 2,583,100 | 3291億2159万 | +0.66% | 21.17 | 2.58 |
12/11 | 1,662 | 1,668 | 1,655 | 1,667 | +1.03% | 3,084,000 | 3279億4124万 | +0.18% | 21.09 | 2.58 |
12/08 | 1,646 | 1,657 | 1,645 | 1,650 | +0.3% | 2,813,700 | 3245億9691万 | -0.96% | 20.88 | 2.55 |
12/07 | 1,650 | 1,658 | 1,643 | 1,645 | -0.42% | 3,372,500 | 3236億1328万 | -1.38% | 20.81 | 2.54 |
12/06 | 1,660 | 1,667 | 1,648 | 1,652 | -0.54% | 3,633,900 | 3249億9036万 | -1.08% | 20.9 | 2.55 |
12/05 | 1,650 | 1,663 | 1,646 | 1,661 | +1.1% | 2,701,100 | 3267億6088万 | -0.66% | 21.01 | 2.57 |
12/04 | 1,645 | 1,653 | 1,643 | 1,643 | +0.37% | 3,345,200 | 3232億1983万 | -1.79% | 20.79 | 2.54 |
12/01 | 1,645 | 1,650 | 1,633 | 1,637 | -0.37% | 3,608,600 | 3220億3947万 | -2.21% | 20.71 | 2.53 |
11/30 | 1,645 | 1,648 | 1,632 | 1,643 | +0.06% | 3,511,700 | 3232億1983万 | -2.03% | 20.79 | 2.54 |
11/29 | 1,646 | 1,651 | 1,637 | 1,642 | 0% | 3,194,700 | 3230億2310万 | -2.2% | 20.77 | 2.54 |
11/28 | 1,633 | 1,643 | 1,631 | 1,642 | +0.74% | 3,277,700 | 3230億2310万 | -2.32% | 20.77 | 2.54 |
11/27 | 1,645 | 1,649 | 1,626 | 1,630 | 0% | 4,322,500 | 3206億6240万 | -3.15% | 20.62 | 2.52 |
11/24 | 1,618 | 1,635 | 1,617 | 1,630 | +1.24% | 5,490,400 | 3206億6240万 | -3.32% | 20.62 | 2.52 |
11/22 | 1,635 | 1,635 | 1,607 | 1,610 | -4% | 17,302,700 | 3167億2789万 | -4.68% | 20.37 | 2.49 |
11/21 | 1,688 | 1,699 | 1,677 | 1,677 | -0.47% | 2,032,000 | 3299億849万 | -0.89% | 21.22 | 2.59 |
11/20 | 1,678 | 1,691 | 1,674 | 1,685 | +0.6% | 1,578,200 | 3314億8229万 | -0.41% | 21.32 | 2.6 |
11/17 | 1,679 | 1,682 | 1,671 | 1,675 | +0.12% | 1,705,800 | 3295億1504万 | -1% | 21.19 | 2.59 |
11/16 | 1,653 | 1,678 | 1,652 | 1,673 | +1.33% | 1,605,000 | 3291億2159万 | -1.18% | 21.17 | 2.58 |
11/15 | 1,660 | 1,661 | 1,650 | 1,651 | -0.36% | 2,072,700 | 3247億9363万 | -2.48% | 20.89 | 2.55 |
11/14 | 1,665 | 1,679 | 1,657 | 1,657 | -0.48% | 2,741,800 | 3259億7398万 | -2.24% | 20.96 | 2.56 |
11/13 | 1,670 | 1,676 | 1,662 | 1,665 | -0.06% | 2,320,900 | 3275億4779万 | -1.83% | 21.07 | 2.57 |
11/10 | 1,690 | 1,690 | 1,658 | 1,666 | -3.14% | 6,684,000 | 3277億4451万 | -1.77% | 21.08 | 2.57 |
11/09 | 1,725 | 1,733 | 1,715 | 1,720 | -0.17% | 2,354,000 | 3383億6768万 | +1.36% | 21.76 | 2.66 |
11/08 | 1,725 | 1,726 | 1,721 | 1,723 | -0.29% | 1,120,900 | 3389億5786万 | +1.59% | 21.8 | 2.66 |
11/07 | 1,727 | 1,729 | 1,717 | 1,728 | +0.12% | 1,521,700 | 3399億4149万 | +2.01% | 21.86 | 2.67 |
11/06 | 1,721 | 1,732 | 1,719 | 1,726 | +0.76% | 1,619,800 | 3395億4804万 | +2.07% | 21.84 | 2.67 |
11/02 | 1,707 | 1,716 | 1,706 | 1,713 | +0.47% | 1,416,300 | 3369億9061万 | +1.42% | 21.67 | 2.65 |
11/01 | 1,699 | 1,711 | 1,694 | 1,705 | +0.59% | 2,052,900 | 3354億1680万 | +1.13% | 21.57 | 2.63 |
10/31 | 1,699 | 1,700 | 1,691 | 1,695 | -0.12% | 988,000 | 3334億4955万 | +0.65% | 21.45 | 2.62 |
10/30 | 1,683 | 1,697 | 1,682 | 1,697 | +0.89% | 1,356,700 | 3338億4300万 | +0.89% | 21.47 | 2.62 |
10/27 | 1,675 | 1,690 | 1,673 | 1,682 | +0.18% | 1,396,400 | 3308億9212万 | +0.18% | 21.28 | 2.6 |
10/26 | 1,698 | 1,698 | 1,671 | 1,679 | -1.35% | 2,726,700 | 3303億194万 | +0.18% | 21.24 | 2.59 |
10/25 | 1,705 | 1,708 | 1,700 | 1,702 | +0.12% | 1,584,900 | 3348億2663万 | +1.67% | 21.53 | 2.63 |
10/24 | 1,695 | 1,703 | 1,692 | 1,700 | +0.29% | 1,156,700 | 3344億3318万 | +1.74% | 21.51 | 2.63 |
10/23 | 1,700 | 1,701 | 1,691 | 1,695 | +0.18% | 966,300 | 3334億4955万 | +1.62% | 21.45 | 2.62 |
10/20 | 1,690 | 1,693 | 1,684 | 1,692 | -0.24% | 967,000 | 3328億5937万 | +1.62% | 21.41 | 2.61 |
10/19 | 1,705 | 1,706 | 1,692 | 1,696 | -0.35% | 1,069,800 | 3336億4627万 | +2.05% | 21.46 | 2.62 |
10/18 | 1,695 | 1,703 | 1,692 | 1,702 | +0.41% | 1,318,200 | 3348億2663万 | +2.53% | 21.53 | 2.63 |
10/17 | 1,692 | 1,699 | 1,688 | 1,695 | +0.3% | 1,124,200 | 3334億4955万 | +2.29% | 21.45 | 2.62 |
10/16 | 1,685 | 1,694 | 1,682 | 1,690 | +0.54% | 909,000 | 3324億6592万 | +2.24% | 21.38 | 2.61 |
10/13 | 1,682 | 1,687 | 1,673 | 1,681 | -0.24% | 1,547,300 | 3306億9539万 | +1.88% | 21.27 | 2.6 |
10/12 | 1,688 | 1,696 | 1,683 | 1,685 | -0.06% | 1,432,000 | 3314億8229万 | +2.25% | 21.32 | 2.6 |
10/11 | 1,692 | 1,697 | 1,686 | 1,686 | -0.41% | 1,305,700 | 3316億7902万 | +2.55% | 21.33 | 2.61 |
10/10 | 1,680 | 1,696 | 1,680 | 1,693 | +1.01% | 1,588,900 | 3330億5610万 | +3.17% | 21.42 | 2.62 |
10/06 | 1,685 | 1,689 | 1,676 | 1,676 | -0.3% | 961,500 | 3297億1177万 | +2.32% | 21.2 | 2.59 |
10/05 | 1,685 | 1,686 | 1,678 | 1,681 | -0.24% | 903,100 | 3306億9539万 | +2.81% | 21.27 | 2.6 |
10/04 | 1,682 | 1,688 | 1,678 | 1,685 | +0.18% | 886,800 | 3314億8229万 | +3.25% | 21.32 | 2.6 |
10/03 | 1,688 | 1,689 | 1,676 | 1,682 | -0.12% | 1,245,200 | 3308億9212万 | +3.19% | 21.28 | 2.6 |
10/02 | 1,668 | 1,684 | 1,666 | 1,684 | +1.26% | 1,547,200 | 3312億8557万 | +3.5% | 21.31 | 2.6 |
09/29 | 1,654 | 1,663 | 1,640 | 1,663 | +0.54% | 1,762,000 | 3271億5434万 | +2.46% | 21.04 | 2.57 |
09/28 | 1,657 | 1,658 | 1,647 | 1,654 | +0.12% | 1,563,700 | 3253億8381万 | +2.04% | 20.93 | 2.56 |
09/27 | 1,662 | 1,674 | 1,650 | 1,652 | +0.3% | 3,293,100 | 3249億9036万 | +2.04% | 20.9 | 2.55 |
09/26 | 1,645 | 1,649 | 1,642 | 1,647 | +0.24% | 848,400 | 3240億673万 | +1.86% | 20.84 | 2.54 |
09/25 | 1,628 | 1,649 | 1,626 | 1,643 | +1.23% | 1,607,500 | 3232億1983万 | +1.67% | 20.79 | 2.54 |
09/22 | 1,622 | 1,624 | 1,619 | 1,623 | +0.25% | 813,300 | 3192億8532万 | +0.56% | 20.53 | 2.51 |
09/21 | 1,632 | 1,632 | 1,617 | 1,619 | -0.61% | 1,423,100 | 3175億6296万 | +0.31% | 20.42 | 2.49 |
09/20 | 1,635 | 1,635 | 1,626 | 1,629 | +0.06% | 936,600 | 3195億2444万 | +0.93% | 20.55 | 2.51 |
09/19 | 1,626 | 1,630 | 1,621 | 1,628 | +0.56% | 1,392,400 | 3193億2829万 | +0.93% | 20.54 | 2.51 |
09/15 | 1,615 | 1,621 | 1,611 | 1,619 | +0.12% | 1,175,300 | 3175億6296万 | +0.37% | 20.42 | 2.49 |
09/14 | 1,630 | 1,631 | 1,617 | 1,617 | -0.8% | 1,051,000 | 3171億7066万 | +0.25% | 20.4 | 2.49 |
09/13 | 1,639 | 1,642 | 1,629 | 1,630 | -0.37% | 956,200 | 3197億2058万 | +0.87% | 20.56 | 2.51 |
09/12 | 1,624 | 1,638 | 1,623 | 1,636 | +1.11% | 1,363,000 | 3208億9747万 | +1.05% | 20.64 | 2.52 |
09/11 | 1,619 | 1,627 | 1,615 | 1,618 | +0.37% | 1,030,800 | 3173億6681万 | -0.25% | 20.41 | 2.49 |
09/08 | 1,617 | 1,622 | 1,610 | 1,612 | -0.25% | 1,096,700 | 3161億8993万 | -0.8% | 20.34 | 2.48 |
09/07 | 1,614 | 1,624 | 1,611 | 1,616 | +0.25% | 1,023,700 | 3169億7452万 | -0.74% | 20.39 | 2.49 |
09/06 | 1,600 | 1,612 | 1,597 | 1,612 | +0.69% | 1,495,700 | 3161億8993万 | -1.16% | 20.34 | 2.48 |
09/05 | 1,605 | 1,605 | 1,600 | 1,601 | -0.12% | 1,175,500 | 3140億3230万 | -1.96% | 20.2 | 2.47 |
09/04 | 1,610 | 1,610 | 1,602 | 1,603 | -0.43% | 1,212,300 | 3144億2460万 | -2.02% | 20.22 | 2.47 |
09/01 | 1,614 | 1,617 | 1,608 | 1,610 | -0.19% | 980,500 | 3157億9763万 | -1.71% | 20.31 | 2.48 |
08/31 | 1,613 | 1,616 | 1,605 | 1,613 | +0.25% | 1,086,800 | 3163億8607万 | -1.71% | 20.35 | 2.48 |
08/30 | 1,619 | 1,619 | 1,606 | 1,609 | -0.56% | 1,009,700 | 3156億148万 | -2.07% | 20.3 | 2.48 |
08/29 | 1,609 | 1,621 | 1,603 | 1,618 | +0.56% | 1,352,200 | 3173億6681万 | -1.7% | 20.41 | 2.49 |
08/28 | 1,610 | 1,614 | 1,604 | 1,609 | +0.5% | 837,700 | 3156億148万 | -2.31% | 20.3 | 2.48 |
08/25 | 1,604 | 1,611 | 1,601 | 1,601 | +0.06% | 1,308,400 | 3140億3230万 | -2.97% | 20.2 | 2.47 |
08/24 | 1,604 | 1,605 | 1,600 | 1,600 | -0.25% | 1,221,300 | 3138億3616万 | -3.15% | 20.18 | 2.46 |
08/23 | 1,615 | 1,616 | 1,604 | 1,604 | -0.37% | 1,253,700 | 3146億2075万 | -3.08% | 20.23 | 2.47 |
08/22 | 1,613 | 1,615 | 1,610 | 1,610 | -0.06% | 900,000 | 3157億9763万 | -2.84% | 20.31 | 2.48 |
08/21 | 1,619 | 1,620 | 1,610 | 1,611 | -0.12% | 1,059,300 | 3159億9378万 | -2.89% | 20.32 | 2.48 |
08/18 | 1,610 | 1,618 | 1,605 | 1,613 | +0.19% | 1,475,600 | 3163億8607万 | -2.95% | 20.35 | 2.48 |
08/17 | 1,616 | 1,620 | 1,610 | 1,610 | -0.31% | 1,775,900 | 3157億9763万 | -3.3% | 20.31 | 2.48 |
08/16 | 1,625 | 1,627 | 1,615 | 1,615 | -0.31% | 1,812,100 | 3167億7837万 | -3.12% | 20.37 | 2.49 |
08/15 | 1,622 | 1,627 | 1,617 | 1,620 | +0.56% | 2,337,500 | 3177億5911万 | -2.99% | 20.44 | 2.5 |
08/14 | 1,619 | 1,624 | 1,611 | 1,611 | -0.43% | 2,453,000 | 3159億9378万 | -3.59% | 20.32 | 2.48 |
08/10 | 1,660 | 1,665 | 1,615 | 1,618 | -4.99% | 6,717,900 | 3173億6681万 | -3.29% | 20.41 | 2.49 |
08/09 | 1,713 | 1,713 | 1,692 | 1,703 | -0.35% | 1,104,100 | 3340億3936万 | +1.67% | 21.48 | 2.62 |
08/08 | 1,704 | 1,714 | 1,703 | 1,709 | +0.47% | 1,405,300 | 3352億1624万 | +2.15% | 21.56 | 2.63 |
08/07 | 1,690 | 1,703 | 1,690 | 1,701 | +0.77% | 1,090,900 | 3336億4706万 | +1.86% | 21.46 | 2.62 |