PER
2017/06/14～2017/11/07
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 |
| 11/07 | 2,524 | 2,586 | 2,504 | 2,579 | +2.18% | 94,500 | 266億3302万 | +4.54% | 28.26 | 4.5 |
| 11/06 | 2,490 | 2,535 | 2,490 | 2,524 | +1.24% | 55,500 | 260億6504万 | +2.35% | 27.66 | 4.4 |
| 11/02 | 2,531 | 2,532 | 2,489 | 2,493 | -1.5% | 29,900 | 257億4491万 | +1.01% | 27.32 | 4.35 |
| 11/01 | 2,554 | 2,554 | 2,487 | 2,531 | -0.9% | 77,900 | 261億3733万 | +2.43% | 27.73 | 4.42 |
| 10/31 | 2,460 | 2,570 | 2,459 | 2,554 | +3.69% | 41,700 | 263億7485万 | +3.32% | 27.99 | 4.46 |
| 10/30 | 2,476 | 2,486 | 2,458 | 2,463 | +0.08% | 44,000 | 254億3510万 | -0.4% | 26.99 | 4.3 |
| 10/27 | 2,460 | 2,482 | 2,456 | 2,461 | -0.04% | 58,700 | 254億1445万 | -0.65% | 26.97 | 4.29 |
| 10/26 | 2,501 | 2,540 | 2,462 | 2,462 | -1.6% | 37,600 | 254億2477万 | -0.85% | 26.98 | 4.3 |
| 10/25 | 2,515 | 2,523 | 2,468 | 2,502 | -0.52% | 50,800 | 258億3785万 | +0.6% | 27.42 | 4.37 |
| 10/24 | 2,450 | 2,539 | 2,426 | 2,515 | +2.74% | 56,900 | 259億7210万 | +0.96% | 27.56 | 4.39 |
| 10/23 | 2,461 | 2,471 | 2,406 | 2,448 | -1.17% | 89,000 | 252億8020万 | -1.73% | 26.82 | 4.27 |
| 10/20 | 2,340 | 2,477 | 2,340 | 2,477 | +5.95% | 109,100 | 255億7968万 | -0.56% | 27.14 | 4.32 |
| 10/19 | 2,320 | 2,338 | 2,309 | 2,338 | +1.21% | 37,300 | 241億4424万 | -6.07% | 25.62 | 4.08 |
| 10/18 | 2,354 | 2,366 | 2,305 | 2,310 | -1.87% | 43,700 | 238億5509万 | -7.34% | 25.31 | 4.03 |
| 10/17 | 2,380 | 2,394 | 2,345 | 2,354 | -1.26% | 45,200 | 243億947万 | -5.84% | 25.79 | 4.11 |
| 10/16 | 2,371 | 2,441 | 2,370 | 2,384 | +0.59% | 90,600 | 246億1928万 | -4.64% | 26.12 | 4.16 |
| 10/13 | 2,395 | 2,395 | 2,351 | 2,370 | -1.17% | 50,100 | 244億7470万 | -5.39% | 25.97 | 4.14 |
| 10/12 | 2,379 | 2,398 | 2,358 | 2,398 | +1.96% | 43,400 | 247億6385万 | -4.5% | 26.28 | 4.18 |
| 10/11 | 2,400 | 2,411 | 2,335 | 2,352 | -2.53% | 91,200 | 242億8882万 | -6.52% | 25.77 | 4.1 |
| 10/10 | 2,426 | 2,434 | 2,383 | 2,413 | -1.83% | 74,100 | 249億1876万 | -4.36% | 26.44 | 4.21 |
| 10/06 | 2,445 | 2,471 | 2,377 | 2,458 | -0.32% | 114,200 | 253億8347万 | -2.88% | 26.93 | 4.29 |
| 10/05 | 2,541 | 2,541 | 2,466 | 2,466 | -3.26% | 95,100 | 254億6608万 | -2.76% | 27.02 | 4.3 |
| 10/04 | 2,617 | 2,617 | 2,537 | 2,549 | -2.6% | 50,800 | 263億2321万 | +0.39% | 27.93 | 4.45 |
| 10/03 | 2,650 | 2,665 | 2,609 | 2,617 | -1.06% | 34,000 | 270億2544万 | +3.07% | 28.68 | 4.57 |
| 10/02 | 2,580 | 2,645 | 2,569 | 2,645 | +3.12% | 53,600 | 273億1459万 | +4.3% | 28.98 | 4.62 |
| 09/29 | 2,573 | 2,590 | 2,555 | 2,565 | -0.27% | 29,000 | 264億8844万 | +1.26% | 29.64 | 4.72 |
| 09/28 | 2,591 | 2,606 | 2,572 | 2,572 | 0% | 30,800 | 265億6073万 | +1.58% | 29.72 | 4.73 |
| 09/27 | 2,557 | 2,619 | 2,557 | 2,572 | +1.06% | 23,800 | 265億6073万 | +1.62% | 29.72 | 4.73 |
| 09/26 | 2,568 | 2,578 | 2,541 | 2,545 | -1.36% | 36,600 | 262億8190万 | +0.51% | 29.41 | 4.68 |
| 09/25 | 2,582 | 2,624 | 2,547 | 2,580 | -0.15% | 45,000 | 266億4335万 | +1.94% | 29.82 | 4.75 |
| 09/22 | 2,582 | 2,593 | 2,530 | 2,584 | -0.31% | 59,200 | 266億8465万 | +2.17% | 29.86 | 4.76 |
| 09/21 | 2,593 | 2,645 | 2,556 | 2,592 | +0.62% | 67,700 | 267億6727万 | +2.49% | 29.95 | 4.77 |
| 09/20 | 2,639 | 2,648 | 2,572 | 2,576 | -0.62% | 60,400 | 266億204万 | +1.9% | 29.77 | 4.74 |
| 09/19 | 2,553 | 2,628 | 2,541 | 2,592 | +3.23% | 85,700 | 267億6727万 | +2.49% | 29.95 | 4.77 |
| 09/15 | 2,460 | 2,523 | 2,458 | 2,511 | +2.66% | 39,500 | 259億3079万 | -0.83% | 29.02 | 4.62 |
| 09/14 | 2,458 | 2,483 | 2,445 | 2,446 | +0.62% | 20,300 | 252億5954万 | -4.27% | 28.27 | 4.5 |
| 09/13 | 2,429 | 2,470 | 2,429 | 2,431 | -0.57% | 31,900 | 251億464万 | -5.63% | 28.09 | 4.47 |
| 09/12 | 2,510 | 2,527 | 2,440 | 2,445 | -1.21% | 52,300 | 252億4922万 | -5.93% | 28.26 | 4.5 |
| 09/11 | 2,398 | 2,493 | 2,389 | 2,475 | +4.3% | 60,100 | 255億5902万 | -5.57% | 28.6 | 4.56 |
| 09/08 | 2,478 | 2,499 | 2,354 | 2,373 | -5.04% | 151,600 | 245億568万 | -10.18% | 27.42 | 4.37 |
| 09/07 | 2,502 | 2,550 | 2,475 | 2,499 | -0.87% | 66,900 | 258億687万 | -6.26% | 28.88 | 4.6 |
| 09/06 | 2,469 | 2,564 | 2,461 | 2,521 | +0.08% | 42,900 | 260億3406万 | -6.21% | 29.13 | 4.64 |
| 09/05 | 2,520 | 2,535 | 2,480 | 2,519 | -0.04% | 94,000 | 260億1341万 | -6.94% | 29.11 | 4.64 |
| 09/04 | 2,600 | 2,600 | 2,512 | 2,520 | -3.96% | 100,000 | 260億2373万 | -7.73% | 29.12 | 4.64 |
| 09/01 | 2,568 | 2,650 | 2,567 | 2,624 | +1.71% | 45,400 | 270億9773万 | -4.72% | 30.32 | 4.83 |
| 08/31 | 2,550 | 2,586 | 2,542 | 2,580 | +1.49% | 32,200 | 266億4335万 | -6.99% | 29.82 | 4.75 |
| 08/30 | 2,549 | 2,569 | 2,533 | 2,542 | -0.12% | 38,200 | 262億5092万 | -9.15% | 29.38 | 4.68 |
| 08/29 | 2,521 | 2,606 | 2,519 | 2,545 | +0.28% | 72,000 | 262億8190万 | -9.88% | 29.41 | 4.68 |
| 08/28 | 2,570 | 2,577 | 2,528 | 2,538 | -1.28% | 52,500 | 262億962万 | -10.95% | 29.33 | 4.67 |
| 08/25 | 2,550 | 2,617 | 2,550 | 2,571 | +0.74% | 44,900 | 265億5040万 | -10.39% | 29.71 | 4.73 |
| 08/24 | 2,554 | 2,581 | 2,532 | 2,552 | +0.39% | 65,100 | 263億5419万 | -11.57% | 29.49 | 4.7 |
| 08/23 | 2,628 | 2,628 | 2,535 | 2,542 | -2.27% | 59,000 | 262億5092万 | -12.34% | 29.38 | 4.68 |
| 08/22 | 2,530 | 2,646 | 2,530 | 2,601 | +3.42% | 77,100 | 268億6021万 | -10.71% | 30.06 | 4.79 |
| 08/21 | 2,500 | 2,565 | 2,484 | 2,515 | -0.32% | 83,400 | 259億7210万 | -14.02% | 29.07 | 4.63 |
| 08/18 | 2,562 | 2,597 | 2,500 | 2,523 | -2.21% | 95,700 | 260億5471万 | -14.21% | 29.16 | 4.64 |
| 08/17 | 2,565 | 2,662 | 2,551 | 2,580 | +0.47% | 89,000 | 266億4335万 | -12.72% | 29.82 | 4.75 |
| 08/16 | 2,615 | 2,635 | 2,545 | 2,568 | -1.8% | 135,700 | 265億1942万 | -13.51% | 29.68 | 4.73 |
| 08/15 | 2,690 | 2,698 | 2,589 | 2,615 | -2.17% | 260,700 | 270億479万 | -12.31% | 30.22 | 4.81 |
| 08/14 | 2,745 | 2,799 | 2,637 | 2,673 | -12.79% | 265,900 | 276億375万 | -10.72% | 30.89 | 4.92 |
| 08/10 | 2,990 | 3,090 | 2,978 | 3,065 | +3.03% | 67,500 | 316億5188万 | +2.13% | 35.42 | 5.64 |
| 08/09 | 3,070 | 3,070 | 2,945 | 2,975 | -1.49% | 33,400 | 307億2246万 | -0.6% | 34.38 | 5.48 |
| 08/08 | 2,998 | 3,045 | 2,986 | 3,020 | +1.31% | 20,000 | 311億8717万 | +1.14% | 34.9 | 5.56 |
| 08/07 | 3,015 | 3,015 | 2,965 | 2,981 | -0.96% | 23,200 | 307億8442万 | -0.07% | 34.45 | 5.49 |
| 08/04 | 2,983 | 3,060 | 2,975 | 3,010 | +0.91% | 10,400 | 310億8390万 | +0.97% | 34.79 | 5.54 |
| 08/03 | 3,055 | 3,055 | 2,960 | 2,983 | -1.71% | 25,300 | 308億508万 | +0.07% | 34.47 | 5.49 |
| 08/02 | 2,991 | 3,065 | 2,990 | 3,035 | +1.47% | 22,700 | 313億4208万 | +1.74% | 35.07 | 5.59 |
| 08/01 | 3,110 | 3,115 | 2,950 | 2,991 | -4.44% | 58,600 | 308億8769万 | +0.03% | 34.57 | 5.51 |
| 07/31 | 3,100 | 3,130 | 3,050 | 3,130 | +1.46% | 22,600 | 323億2313万 | +4.37% | 36.17 | 5.76 |
| 07/28 | 3,120 | 3,130 | 3,005 | 3,085 | -1.44% | 51,800 | 318億5842万 | +2.87% | 35.65 | 5.68 |
| 07/27 | 3,175 | 3,175 | 3,110 | 3,130 | -1.42% | 28,700 | 323億2313万 | +4.13% | 36.17 | 5.76 |
| 07/26 | 3,210 | 3,215 | 3,165 | 3,175 | -0.63% | 31,200 | 327億8784万 | +5.52% | 36.69 | 5.84 |
| 07/25 | 3,170 | 3,210 | 3,100 | 3,195 | 0% | 50,900 | 329億9438万 | +6.32% | 36.92 | 5.88 |
| 07/24 | 3,040 | 3,195 | 3,025 | 3,195 | +5.62% | 92,500 | 329億9438万 | +6.57% | 36.92 | 5.88 |
| 07/21 | 3,000 | 3,065 | 2,998 | 3,025 | +0.9% | 67,000 | 312億3881万 | +1.17% | 34.96 | 5.57 |
| 07/20 | 2,881 | 2,999 | 2,881 | 2,998 | +3.88% | 33,200 | 309億5998万 | +0.27% | 34.65 | 5.52 |
| 07/19 | 2,871 | 2,898 | 2,868 | 2,886 | +0.52% | 8,900 | 298億337万 | -3.51% | 33.35 | 5.31 |
| 07/18 | 2,883 | 2,899 | 2,842 | 2,871 | -0.73% | 22,700 | 296億4847万 | -4.27% | 33.18 | 5.28 |
| 07/14 | 2,919 | 2,944 | 2,880 | 2,892 | -0.79% | 20,700 | 298億6533万 | -3.86% | 33.42 | 5.32 |
| 07/13 | 2,921 | 2,951 | 2,909 | 2,915 | 0% | 17,600 | 301億285万 | -3.48% | 33.69 | 5.37 |
| 07/12 | 2,908 | 2,979 | 2,905 | 2,915 | +0.87% | 35,500 | 301億285万 | -3.8% | 33.69 | 5.37 |
| 07/11 | 2,890 | 2,910 | 2,872 | 2,890 | -0.21% | 22,700 | 298億4468万 | -5.06% | 33.4 | 5.32 |
| 07/10 | 2,930 | 2,930 | 2,870 | 2,896 | -0.79% | 19,900 | 299億664万 | -5.36% | 33.47 | 5.33 |
| 07/07 | 2,821 | 2,937 | 2,803 | 2,919 | +2.13% | 40,300 | 301億4416万 | -5.13% | 33.73 | 5.37 |
| 07/06 | 2,863 | 2,930 | 2,793 | 2,858 | +0.07% | 65,400 | 295億1422万 | -7.51% | 33.03 | 5.26 |
| 07/05 | 2,800 | 2,893 | 2,783 | 2,856 | +1.6% | 50,800 | 294億9356万 | -8.2% | 33.01 | 5.26 |
| 07/04 | 2,938 | 2,938 | 2,801 | 2,811 | -3.9% | 96,800 | 290億2885万 | -10.05% | 32.49 | 5.17 |
| 07/03 | 2,955 | 2,979 | 2,902 | 2,925 | -0.85% | 44,500 | 302億612万 | -6.82% | 33.8 | 5.38 |
| 06/30 | 2,981 | 3,000 | 2,937 | 2,950 | -1.83% | 51,700 | 304億6429万 | -6.38% | 34.08 | 5.43 |
| 06/29 | 3,005 | 3,020 | 2,940 | 3,005 | -0.33% | 85,200 | 310億3227万 | -4.81% | 34.71 | 5.53 |
| 06/28 | 3,170 | 3,185 | 2,981 | 3,015 | -6.66% | 144,900 | 311億3554万 | -4.62% | 34.83 | 5.55 |
| 06/27 | 3,210 | 3,260 | 3,135 | 3,230 | +0.62% | 39,100 | 333億5582万 | +2.09% | 37.31 | 5.94 |
| 06/26 | 3,145 | 3,245 | 3,135 | 3,210 | +2.56% | 36,100 | 331億4928万 | +1.55% | 37.08 | 5.91 |
| 06/23 | 3,275 | 3,310 | 3,085 | 3,130 | -4.13% | 79,000 | 323億2313万 | -1.01% | 36.16 | 5.76 |
| 06/22 | 3,230 | 3,290 | 3,215 | 3,265 | +1.87% | 62,900 | 337億1726万 | +3.26% | 37.72 | 6.01 |
| 06/21 | 3,060 | 3,205 | 3,060 | 3,205 | +4.74% | 69,900 | 330億9765万 | +1.58% | 37.02 | 5.9 |
| 06/20 | 3,060 | 3,060 | 3,010 | 3,060 | +1.16% | 33,900 | 316億25万 | -3.01% | 35.35 | 5.63 |
| 06/19 | 2,991 | 3,040 | 2,886 | 3,025 | +1.14% | 48,300 | 312億3881万 | -4.33% | 34.94 | 5.57 |
| 06/16 | 3,025 | 3,055 | 2,989 | 2,991 | -1.61% | 41,200 | 308億8769万 | -5.44% | 34.55 | 5.5 |
| 06/15 | 3,010 | 3,050 | 2,971 | 3,040 | +1% | 38,200 | 313億9371万 | -4.04% | 35.12 | 5.59 |
| 06/14 | 3,080 | 3,105 | 2,980 | 3,010 | -2.27% | 67,800 | 310億8390万 | -5.11% | 34.77 | 5.54 |
