PER
2017/05/10~2017/09/29
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 |
09/29 | 297 | 301 | 294 | 301 | +1.01% | 181,800 | 177億4362万 | -2.27% | 51.88 | 1.65 |
09/28 | 294 | 300 | 294 | 298 | +1.02% | 150,100 | 175億6677万 | -3.25% | 51.36 | 1.63 |
09/27 | 294 | 298 | 293 | 295 | +0.34% | 143,700 | 173億8993万 | -4.22% | 50.85 | 1.62 |
09/26 | 297 | 299 | 294 | 294 | -1.34% | 364,800 | 173億3098万 | -4.55% | 50.68 | 1.61 |
09/25 | 300 | 301 | 297 | 298 | -0.33% | 276,900 | 175億6677万 | -3.25% | 51.36 | 1.63 |
09/22 | 301 | 303 | 298 | 299 | -0.99% | 299,800 | 176億2572万 | -3.24% | 51.54 | 1.64 |
09/21 | 303 | 307 | 302 | 302 | +0.33% | 219,500 | 178億257万 | -2.27% | 52.05 | 1.65 |
09/20 | 307 | 307 | 301 | 301 | -2.59% | 227,800 | 177億4362万 | -2.59% | 51.88 | 1.65 |
09/19 | 301 | 310 | 301 | 309 | +3% | 354,200 | 182億1521万 | 0% | 53.26 | 1.69 |
09/15 | 297 | 301 | 296 | 300 | +0.33% | 263,600 | 176億8467万 | -2.91% | 51.71 | 1.64 |
09/14 | 302 | 303 | 299 | 299 | -1.32% | 414,400 | 176億2572万 | -3.24% | 51.54 | 1.64 |
09/13 | 303 | 303 | 300 | 303 | +0.66% | 265,000 | 178億6152万 | -1.94% | 52.23 | 1.66 |
09/12 | 306 | 306 | 300 | 301 | -1.31% | 311,200 | 177億4362万 | -2.59% | 51.88 | 1.65 |
09/11 | 302 | 307 | 299 | 305 | +2.35% | 441,200 | 179億7942万 | -1.61% | 52.57 | 1.67 |
09/08 | 299 | 304 | 298 | 298 | -1.65% | 448,500 | 175億6677万 | -3.87% | 51.36 | 1.63 |
09/07 | 319 | 327 | 303 | 303 | -5.02% | 709,200 | 178億6152万 | -2.57% | 52.23 | 1.66 |
09/06 | 298 | 322 | 298 | 319 | -3.33% | 1,570,000 | 188億470万 | +2.57% | 54.98 | 1.75 |
09/05 | 380 | 380 | 315 | 330 | -13.61% | 2,564,700 | 194億5314万 | +6.11% | 56.88 | 1.81 |
09/04 | 359 | 397 | 352 | 382 | +15.06% | 7,143,100 | 225億1848万 | +22.44% | 65.84 | 2.09 |
09/01 | 310 | 332 | 307 | 332 | +6.41% | 611,400 | 195億7104万 | +6.75% | 57.23 | 1.82 |
08/31 | 303 | 312 | 303 | 312 | +2.97% | 218,900 | 183億9206万 | 0% | 53.78 | 1.71 |
08/30 | 302 | 308 | 301 | 303 | +0.33% | 206,000 | 178億6152万 | -3.81% | 52.23 | 1.66 |
08/29 | 297 | 305 | 295 | 302 | +1% | 246,100 | 178億257万 | -5.03% | 52.05 | 1.65 |
08/28 | 300 | 301 | 297 | 299 | -1.64% | 212,900 | 176億2572万 | -6.56% | 51.54 | 1.64 |
08/25 | 302 | 305 | 299 | 304 | +1% | 133,300 | 179億2047万 | -5.88% | 52.4 | 1.67 |
08/24 | 302 | 303 | 299 | 301 | -0.99% | 106,600 | 177億4362万 | -7.38% | 51.88 | 1.65 |
08/23 | 300 | 304 | 299 | 304 | +1.33% | 138,300 | 179億2047万 | -7.32% | 52.4 | 1.67 |
08/22 | 298 | 303 | 298 | 300 | 0% | 77,000 | 176億8467万 | -9.37% | 51.71 | 1.64 |
08/21 | 305 | 305 | 295 | 300 | -1.64% | 183,800 | 176億8467万 | -10.18% | 51.71 | 1.64 |
08/18 | 306 | 308 | 300 | 305 | -2.56% | 220,900 | 179億7942万 | -9.5% | 52.57 | 1.67 |
08/17 | 308 | 318 | 308 | 313 | +0.97% | 165,600 | 184億5101万 | -7.94% | 53.95 | 1.71 |
08/16 | 297 | 310 | 297 | 310 | +3.33% | 231,800 | 182億7416万 | -9.62% | 53.43 | 1.7 |
08/15 | 296 | 301 | 295 | 300 | -0.66% | 159,200 | 176億8467万 | -13.29% | 51.71 | 1.64 |
08/14 | 290 | 306 | 290 | 302 | +2.03% | 171,300 | 178億257万 | -13.71% | 52.05 | 1.65 |
08/10 | 301 | 304 | 295 | 296 | -2.63% | 246,700 | 174億4888万 | -16.15% | 51.02 | 1.62 |
08/09 | 313 | 313 | 300 | 304 | -2.25% | 195,100 | 179億2047万 | -14.61% | 52.4 | 1.67 |
08/08 | 308 | 315 | 306 | 311 | 0% | 140,000 | 183億3311万 | -13.61% | 53.61 | 1.7 |
08/07 | 315 | 325 | 311 | 311 | +1.97% | 278,800 | 183億3311万 | -14.33% | 53.61 | 1.7 |
08/04 | 316 | 316 | 295 | 305 | -3.79% | 315,400 | 179億7942万 | -16.67% | 52.57 | 1.67 |
08/03 | 315 | 319 | 307 | 317 | -0.63% | 201,900 | 186億8680万 | -14.09% | 54.64 | 1.74 |
08/02 | 310 | 328 | 295 | 319 | +0.95% | 501,800 | 188億470万 | -14.25% | 54.98 | 1.75 |
08/01 | 340 | 341 | 316 | 316 | -9.46% | 458,400 | 186億2785万 | -15.73% | 54.47 | 1.73 |
07/31 | 357 | 358 | 330 | 349 | -2.24% | 292,700 | 205億7317万 | -7.43% | 60.16 | 1.91 |
07/28 | 368 | 369 | 356 | 357 | -2.72% | 347,800 | 210億4476万 | -5.8% | 61.53 | 1.96 |
07/27 | 374 | 377 | 367 | 367 | -1.34% | 244,100 | 216億3425万 | -3.42% | 63.26 | 2.01 |
07/26 | 376 | 377 | 371 | 372 | -1.33% | 155,600 | 219億2899万 | -2.36% | 64.12 | 2.04 |
07/25 | 370 | 378 | 368 | 377 | +1.89% | 264,200 | 222億2374万 | -1.05% | 64.98 | 2.07 |
07/24 | 364 | 373 | 364 | 370 | +1.09% | 214,300 | 218億1110万 | -3.14% | 63.78 | 2.03 |
07/21 | 365 | 372 | 365 | 366 | +0.27% | 223,100 | 215億7530万 | -4.44% | 63.09 | 2.01 |
07/20 | 370 | 373 | 364 | 365 | -1.35% | 344,800 | 215億1635万 | -4.95% | 62.91 | 2 |
07/19 | 370 | 374 | 369 | 370 | -0.8% | 169,400 | 218億1110万 | -3.9% | 63.78 | 2.03 |
07/18 | 373 | 377 | 369 | 373 | -0.27% | 199,100 | 219億8794万 | -3.37% | 64.29 | 2.04 |
07/14 | 381 | 385 | 369 | 374 | -1.84% | 509,300 | 220億4689万 | -3.36% | 64.46 | 2.05 |
07/13 | 385 | 387 | 381 | 381 | -0.52% | 231,100 | 224億5953万 | -1.8% | 65.67 | 2.09 |
07/12 | 387 | 391 | 383 | 383 | -0.52% | 256,100 | 225億7743万 | -1.54% | 66.02 | 2.1 |
07/11 | 386 | 390 | 384 | 385 | 0% | 149,800 | 226億9533万 | -1.03% | 66.36 | 2.11 |
07/10 | 387 | 392 | 384 | 385 | -0.26% | 209,600 | 226億9533万 | -1.03% | 66.36 | 2.11 |
07/07 | 383 | 386 | 383 | 386 | +0.26% | 112,100 | 227億5428万 | -1.03% | 66.53 | 2.11 |
07/06 | 387 | 389 | 383 | 385 | +0.26% | 117,600 | 226億9533万 | -1.28% | 66.36 | 2.11 |
07/05 | 384 | 388 | 382 | 384 | -0.78% | 131,200 | 226億3638万 | -1.54% | 66.19 | 2.1 |
07/04 | 386 | 392 | 381 | 387 | +0.78% | 305,200 | 228億1323万 | -0.77% | 66.71 | 2.12 |
07/03 | 388 | 388 | 384 | 384 | -1.03% | 161,300 | 226億3638万 | -1.54% | 66.19 | 2.1 |
06/30 | 386 | 390 | 384 | 388 | 0% | 167,300 | 228億7218万 | -0.51% | 66.88 | 2.13 |
06/29 | 386 | 393 | 385 | 388 | +0.52% | 202,200 | 228億7218万 | -0.51% | 66.88 | 2.13 |
06/28 | 389 | 391 | 386 | 386 | -1.03% | 152,500 | 227億5428万 | -1.03% | 66.53 | 2.11 |
06/27 | 388 | 396 | 385 | 390 | +1.3% | 260,200 | 229億9007万 | -0.26% | 67.22 | 2.14 |
06/26 | 381 | 397 | 381 | 385 | +1.05% | 461,400 | 226億9533万 | -1.53% | 66.36 | 2.11 |
06/23 | 385 | 421 | 380 | 381 | -1.04% | 1,930,300 | 224億5953万 | -2.56% | 65.67 | 2.09 |
06/22 | 384 | 392 | 383 | 385 | -0.77% | 176,000 | 226億9533万 | -1.28% | 66.36 | 2.11 |
06/21 | 388 | 390 | 381 | 388 | +0.52% | 267,600 | 228億7218万 | -0.26% | 66.88 | 2.13 |
06/20 | 390 | 392 | 386 | 386 | -1.03% | 202,400 | 227億5428万 | -0.77% | 66.53 | 2.11 |
06/19 | 389 | 394 | 386 | 390 | -0.51% | 243,700 | 229億9007万 | +0.52% | 67.22 | 2.14 |
06/16 | 389 | 393 | 388 | 392 | -0.25% | 184,700 | 231億797万 | +1.03% | 67.57 | 2.15 |
06/15 | 396 | 397 | 390 | 393 | -0.51% | 153,700 | 231億6692万 | +1.55% | 67.74 | 2.15 |
06/14 | 396 | 404 | 395 | 395 | -1.25% | 184,100 | 232億8482万 | +2.33% | 68.08 | 2.16 |
06/13 | 395 | 401 | 387 | 400 | +1.27% | 244,500 | 235億7956万 | +3.63% | 68.95 | 2.19 |
06/12 | 401 | 401 | 391 | 395 | -1.74% | 263,900 | 232億8482万 | +2.6% | 68.08 | 2.16 |
06/09 | 388 | 403 | 387 | 402 | +3.08% | 354,400 | 236億9746万 | +4.15% | 69.29 | 2.2 |
06/08 | 399 | 435 | 390 | 390 | -2.01% | 2,039,200 | 229億9007万 | +1.3% | 67.22 | 2.14 |
06/07 | 385 | 403 | 381 | 398 | +2.84% | 436,800 | 234億6167万 | +3.38% | 68.6 | 2.18 |
06/06 | 390 | 396 | 385 | 387 | -1.53% | 271,200 | 228億1323万 | +0.52% | 66.71 | 2.12 |
06/05 | 392 | 406 | 390 | 393 | -0.25% | 303,000 | 231億6692万 | +1.55% | 67.74 | 2.15 |
06/02 | 383 | 397 | 382 | 394 | +2.6% | 322,500 | 232億2587万 | +1.55% | 67.91 | 2.16 |
06/01 | 380 | 386 | 380 | 384 | -1.03% | 192,200 | 226億3638万 | -1.29% | 66.19 | 2.1 |
05/31 | 381 | 391 | 375 | 388 | +1.31% | 294,300 | 228億7218万 | -0.51% | 66.88 | 2.13 |
05/30 | 384 | 386 | 381 | 383 | -1.29% | 228,400 | 225億7743万 | -2.3% | 66.02 | 2.1 |
05/29 | 391 | 394 | 385 | 388 | -0.77% | 199,400 | 228億7218万 | -1.27% | 66.88 | 2.13 |
05/26 | 390 | 391 | 381 | 391 | -0.51% | 314,100 | 230億4902万 | -1.01% | 67.39 | 2.14 |
05/25 | 400 | 407 | 393 | 393 | -3.44% | 538,900 | 231億6692万 | -1.01% | 67.74 | 2.15 |
05/24 | 386 | 415 | 386 | 407 | +4.9% | 982,400 | 239億9221万 | +2.26% | 70.15 | 2.23 |
05/23 | 378 | 399 | 378 | 388 | +2.65% | 531,100 | 228億7218万 | -2.27% | 66.88 | 2.13 |
05/22 | 369 | 378 | 368 | 378 | +3.28% | 247,000 | 222億8269万 | -4.79% | 65.15 | 2.07 |
05/19 | 361 | 367 | 361 | 366 | +0.27% | 217,100 | 215億7530万 | -8.04% | 63.09 | 2.01 |
05/18 | 361 | 370 | 360 | 365 | -2.14% | 352,300 | 215億1635万 | -8.52% | 62.91 | 2 |
05/17 | 376 | 378 | 370 | 373 | -0.53% | 262,600 | 219億8794万 | -7.21% | 64.29 | 2.04 |
05/16 | 374 | 395 | 373 | 375 | 0% | 437,700 | 221億584万 | -7.18% | 64.64 | 2.05 |
05/15 | 374 | 377 | 366 | 375 | +0.54% | 348,400 | 221億584万 | -7.41% | 64.64 | 2.05 |
05/12 | 370 | 379 | 370 | 373 | +0.54% | 241,000 | 219億8794万 | -8.58% | 64.29 | 2.04 |
05/11 | 386 | 390 | 370 | 371 | -4.13% | 684,700 | 218億7005万 | -9.51% | 63.95 | 2.03 |
05/10 | 393 | 397 | 386 | 387 | -1.02% | 399,000 | 228億1323万 | -6.3% | 66.71 | 2.12 |