PER
2017/02/07～2017/06/30
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 |
|---|
| 2018 | 7/1, 株式分割 1→2 |
| 2017 |
| 06/30 | 872 | 872 | 848 | 854 | -2.51% | 54,200 | 145億1458万 | -2.95% | 19.67 | 5.23 |
| 06/29 | 867 | 881 | 867 | 876 | +1.04% | 27,600 | 148億8849万 | -0.45% | 20.18 | 5.36 |
| 06/28 | 869 | 877 | 867 | 867 | -3.56% | 93,200 | 147億3553万 | -1.37% | 19.97 | 5.31 |
| 06/27 | 902 | 902 | 886 | 899 | -0.17% | 197,400 | 152億7940万 | +2.28% | 20.71 | 5.5 |
| 06/26 | 885 | 903 | 885 | 901 | +1.87% | 39,000 | 153億489万 | +2.56% | 20.74 | 5.51 |
| 06/23 | 904 | 904 | 878 | 884 | -2.21% | 63,000 | 150億2446万 | +0.91% | 20.36 | 5.41 |
| 06/22 | 914 | 914 | 903 | 904 | -0.66% | 34,600 | 153億6438万 | +3.31% | 20.82 | 5.53 |
| 06/21 | 908 | 915 | 905 | 910 | +0.28% | 29,200 | 154億6636万 | +4.24% | 20.96 | 5.57 |
| 06/20 | 904 | 915 | 897 | 908 | +0.44% | 40,200 | 154億2387万 | +4.31% | 20.9 | 5.56 |
| 06/19 | 895 | 911 | 894 | 904 | +0.22% | 35,000 | 153億5588万 | +4.09% | 20.81 | 5.53 |
| 06/16 | 920 | 920 | 894 | 902 | -0.93% | 65,000 | 153億2189万 | +4.1% | 20.76 | 5.52 |
| 06/15 | 881 | 910 | 876 | 910 | +4.42% | 127,200 | 154億6636万 | +5.32% | 20.96 | 5.57 |
| 06/14 | 871 | 880 | 870 | 872 | +0.52% | 19,000 | 148億1201万 | +1.22% | 20.07 | 5.34 |
| 06/13 | 888 | 888 | 866 | 867 | -1.48% | 45,800 | 147億3553万 | +0.81% | 19.97 | 5.31 |
| 06/12 | 863 | 884 | 858 | 880 | +2.33% | 83,400 | 149億5648万 | +2.33% | 20.27 | 5.39 |
| 06/09 | 859 | 867 | 858 | 860 | +0.17% | 62,800 | 146億1656万 | -0.35% | 19.81 | 5.26 |
| 06/08 | 859 | 870 | 858 | 859 | -0.17% | 33,600 | 145億9106万 | -0.75% | 19.77 | 5.26 |
| 06/07 | 859 | 866 | 859 | 860 | +0.17% | 28,400 | 146億1656万 | -0.81% | 19.81 | 5.26 |
| 06/06 | 870 | 870 | 852 | 859 | -1.09% | 42,000 | 145億9106万 | -1.21% | 19.77 | 5.26 |
| 06/05 | 893 | 893 | 858 | 868 | -2.14% | 86,200 | 147億5252万 | -0.34% | 19.99 | 5.31 |
| 06/02 | 886 | 889 | 881 | 887 | +1.2% | 37,000 | 150億7545万 | +1.6% | 20.43 | 5.43 |
| 06/01 | 859 | 878 | 859 | 877 | +2.22% | 48,400 | 148億9699万 | +0.29% | 20.19 | 5.37 |
| 05/31 | 875 | 876 | 853 | 858 | -1.66% | 65,400 | 145億7407万 | -1.89% | 19.75 | 5.25 |
| 05/30 | 865 | 872 | 854 | 872 | +1.45% | 54,400 | 148億2051万 | -0.34% | 20.09 | 5.34 |
| 05/29 | 850 | 870 | 850 | 860 | +1.24% | 23,000 | 146億806万 | -1.88% | 19.8 | 5.26 |
| 05/26 | 865 | 865 | 843 | 849 | -0.82% | 22,000 | 144億2960万 | -2.97% | 19.56 | 5.2 |
| 05/25 | 874 | 874 | 856 | 856 | -1.38% | 18,200 | 145億4857万 | -2.17% | 19.72 | 5.24 |
| 05/24 | 880 | 880 | 863 | 868 | -0.17% | 23,000 | 147億5252万 | -0.69% | 19.99 | 5.31 |
| 05/23 | 870 | 884 | 868 | 870 | +0.52% | 72,600 | 147億7802万 | -0.17% | 20.03 | 5.32 |
| 05/22 | 854 | 867 | 854 | 865 | +1.35% | 23,800 | 146億6521万 | -0.23% | 19.87 | 5.28 |
| 05/19 | 859 | 867 | 853 | 854 | +1.01% | 45,200 | 144億7023万 | -1.22% | 19.61 | 5.21 |
| 05/18 | 850 | 850 | 838 | 845 | -0.82% | 35,200 | 143億2613万 | -1.97% | 19.42 | 5.16 |
| 05/17 | 856 | 859 | 851 | 852 | -0.23% | 28,400 | 144億4480万 | -0.93% | 19.58 | 5.2 |
| 05/16 | 860 | 864 | 851 | 854 | -0.7% | 45,800 | 144億7871万 | -0.35% | 19.62 | 5.22 |
| 05/15 | 853 | 860 | 851 | 860 | +0.88% | 47,400 | 145億8044万 | +0.58% | 19.76 | 5.25 |
| 05/12 | 838 | 853 | 830 | 853 | +2.65% | 89,800 | 144億5328万 | -0.18% | 19.59 | 5.21 |
| 05/11 | 841 | 863 | 820 | 831 | -1.19% | 172,600 | 140億8029万 | -2.64% | 19.08 | 5.07 |
| 05/10 | 867 | 867 | 836 | 841 | -4.22% | 226,800 | 142億4983万 | -1.7% | 19.31 | 5.13 |
| 05/09 | 930 | 930 | 873 | 878 | -6.25% | 215,800 | 148億7713万 | +2.51% | 20.16 | 5.36 |
| 05/08 | 935 | 940 | 928 | 936 | +1.19% | 76,000 | 158億6894万 | +9.35% | 21.51 | 5.72 |
| 05/02 | 896 | 932 | 896 | 925 | +2.27% | 69,200 | 156億8245万 | +8.57% | 21.25 | 5.65 |
| 05/01 | 910 | 911 | 896 | 905 | -0.39% | 45,200 | 153億3489万 | +6.66% | 20.78 | 5.52 |
| 04/28 | 916 | 931 | 892 | 908 | -1.25% | 66,200 | 153億9423万 | +7.58% | 20.86 | 5.54 |
| 04/27 | 920 | 940 | 909 | 920 | +0.88% | 149,400 | 155億8920万 | +9.2% | 21.13 | 5.62 |
| 04/26 | 910 | 919 | 906 | 912 | +0.72% | 63,400 | 154億5357万 | +8.51% | 20.94 | 5.57 |
| 04/25 | 885 | 908 | 883 | 905 | +3.13% | 69,000 | 153億4337万 | +8.12% | 20.79 | 5.53 |
| 04/24 | 900 | 900 | 864 | 878 | -1.52% | 49,800 | 148億7713万 | +5.09% | 20.16 | 5.36 |
| 04/21 | 895 | 900 | 887 | 891 | +0.73% | 69,800 | 151億601万 | +6.83% | 20.47 | 5.44 |
| 04/20 | 842 | 887 | 842 | 885 | +4.86% | 91,600 | 149億9581万 | +6.06% | 20.32 | 5.4 |
| 04/19 | 855 | 860 | 844 | 844 | -1.06% | 34,400 | 143億69万 | +1.38% | 19.38 | 5.15 |
| 04/18 | 835 | 860 | 834 | 853 | +4.28% | 68,000 | 144億5328万 | +2.59% | 19.59 | 5.21 |
| 04/17 | 792 | 835 | 788 | 818 | +3.48% | 52,400 | 138億5989万 | -1.62% | 18.78 | 4.99 |
| 04/14 | 780 | 809 | 780 | 790 | +0.64% | 41,600 | 133億9366万 | -5.16% | 18.15 | 4.82 |
| 04/13 | 773 | 799 | 766 | 785 | +0.64% | 46,200 | 133億889万 | -6.44% | 18.04 | 4.79 |
| 04/12 | 800 | 803 | 766 | 780 | -2.56% | 85,400 | 132億2412万 | -7.47% | 17.92 | 4.76 |
| 04/11 | 800 | 810 | 798 | 801 | +0.76% | 29,600 | 135億7167万 | -5.38% | 18.39 | 4.89 |
| 04/10 | 801 | 814 | 793 | 795 | +0.25% | 46,200 | 134億6995万 | -6.2% | 18.26 | 4.85 |
| 04/07 | 794 | 816 | 780 | 793 | -0.56% | 79,600 | 134億3604万 | -6.54% | 18.21 | 4.84 |
| 04/06 | 812 | 824 | 794 | 797 | -3.39% | 93,200 | 135億1233万 | -6.01% | 18.31 | 4.87 |
| 04/05 | 849 | 850 | 810 | 825 | -2.25% | 82,600 | 139億8705万 | -2.6% | 18.96 | 5.04 |
| 04/04 | 858 | 861 | 826 | 844 | -2.6% | 93,800 | 143億917万 | +0.12% | 19.39 | 5.15 |
| 04/03 | 899 | 899 | 862 | 867 | -1.42% | 68,800 | 146億9064万 | +3.4% | 19.91 | 5.29 |
| 03/31 | 878 | 915 | 872 | 879 | +1.38% | 164,200 | 149億256万 | +5.52% | 20.2 | 5.37 |
| 03/30 | 850 | 869 | 850 | 867 | +2.6% | 82,400 | 146億9911万 | +4.84% | 19.92 | 5.29 |
| 03/29 | 836 | 848 | 823 | 845 | +2.74% | 54,400 | 143億2613万 | +2.92% | 19.42 | 5.16 |
| 03/28 | 819 | 838 | 812 | 823 | +1.79% | 54,800 | 139億4466万 | +0.8% | 18.9 | 5.02 |
| 03/27 | 846 | 846 | 808 | 808 | -4.72% | 152,600 | 136億9883万 | -0.49% | 18.57 | 4.93 |
| 03/24 | 850 | 856 | 838 | 848 | -1.51% | 112,400 | 143億7699万 | +4.82% | 19.48 | 5.18 |
| 03/23 | 846 | 867 | 846 | 861 | +1.35% | 51,200 | 145億9739万 | +7.09% | 19.78 | 5.26 |
| 03/22 | 844 | 868 | 838 | 850 | -0.88% | 82,800 | 144億242万 | +6.45% | 19.52 | 5.19 |
| 03/21 | 861 | 866 | 854 | 857 | -0.41% | 45,000 | 145億2957万 | +8.07% | 19.69 | 5.23 |
| 03/17 | 875 | 876 | 851 | 861 | -1.26% | 85,800 | 145億8891万 | +9.2% | 19.77 | 5.25 |
| 03/16 | 853 | 879 | 844 | 872 | +4.68% | 234,600 | 147億7541万 | +11.45% | 20.02 | 5.32 |
| 03/15 | 840 | 863 | 829 | 833 | -0.18% | 213,800 | 141億1420万 | +7.42% | 19.13 | 5.08 |
| 03/14 | 851 | 861 | 828 | 834 | -2.57% | 250,400 | 141億3963万 | +8.45% | 19.16 | 5.09 |
| 03/13 | 865 | 910 | 854 | 856 | -0.98% | 443,400 | 145億1262万 | +12.04% | 19.67 | 5.23 |
| 03/10 | 913 | 950 | 851 | 865 | -6.84% | 485,000 | 146億5673万 | +13.9% | 19.86 | 5.28 |
| 03/09 | 895 | 932 | 881 | 928 | +4.74% | 510,800 | 157億3331万 | +23.24% | 21.32 | 5.67 |
| 03/08 | 859 | 898 | 857 | 886 | +3.99% | 420,200 | 150億2124万 | +19.09% | 20.36 | 5.41 |
| 03/07 | 845 | 864 | 831 | 852 | +1.43% | 437,800 | 144億4480万 | +15.45% | 19.58 | 5.2 |
| 03/06 | 810 | 840 | 804 | 840 | +3.83% | 219,000 | 142億4136万 | +14.6% | 19.3 | 5.13 |
| 03/03 | 795 | 833 | 795 | 809 | +2.02% | 381,200 | 137億1578万 | +11.28% | 18.59 | 4.94 |
| 03/02 | 771 | 799 | 770 | 793 | +3.59% | 322,000 | 134億4452万 | +9.83% | 18.22 | 4.84 |
| 03/01 | 726 | 770 | 726 | 766 | +5.73% | 362,600 | 129億7828万 | +6.76% | 17.59 | 4.67 |
| 02/28 | 728 | 741 | 722 | 724 | 0% | 115,600 | 122億7469万 | +1.54% | 16.64 | 4.42 |
| 02/27 | 740 | 748 | 710 | 724 | -1.83% | 181,200 | 122億7469万 | +1.97% | 16.64 | 4.42 |
| 02/24 | 739 | 741 | 728 | 738 | +1.03% | 161,600 | 125億357万 | +4.17% | 16.95 | 4.5 |
| 02/23 | 727 | 734 | 726 | 730 | +1.04% | 76,600 | 123億7642万 | +3.55% | 16.77 | 4.46 |
| 02/22 | 725 | 728 | 714 | 723 | -0.55% | 65,600 | 122億4926万 | +2.77% | 16.6 | 4.41 |
| 02/21 | 720 | 728 | 711 | 727 | +1.75% | 86,800 | 123億1708万 | +3.64% | 16.69 | 4.44 |
| 02/20 | 740 | 745 | 709 | 714 | -2.66% | 149,800 | 121億515万 | +2.15% | 16.41 | 4.36 |
| 02/17 | 728 | 748 | 726 | 734 | +0.82% | 139,000 | 124億3575万 | +5.09% | 16.85 | 4.48 |
| 02/16 | 734 | 735 | 725 | 728 | +0.62% | 64,400 | 123億3403万 | +4.68% | 16.72 | 4.44 |
| 02/15 | 722 | 725 | 716 | 723 | +0.84% | 70,200 | 122億5774万 | +4.33% | 16.61 | 4.42 |
| 02/14 | 723 | 737 | 716 | 717 | +0.21% | 163,000 | 121億5601万 | +3.76% | 16.47 | 4.38 |
| 02/13 | 715 | 729 | 715 | 716 | +0.28% | 104,600 | 121億3058万 | +3.7% | 16.44 | 4.37 |
| 02/10 | 704 | 720 | 701 | 714 | +2.37% | 77,400 | 120億9667万 | +3.71% | 16.39 | 4.36 |
| 02/09 | 701 | 704 | 697 | 697 | +0.22% | 70,200 | 118億1693万 | +1.46% | 16.01 | 4.26 |
| 02/08 | 700 | 706 | 694 | 696 | -0.36% | 116,600 | 117億9150万 | +1.53% | 15.98 | 4.25 |
| 02/07 | 723 | 730 | 698 | 698 | -5.16% | 176,200 | 118億3389万 | +2.2% | 16.04 | 4.26 |
