PER
2017/08/02～2017/12/26
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 |
| 12/26 | 1,992 | 2,007 | 1,978 | 1,994 | +0.91% | 41,700 | 205億9179万 | +2.36% | 21.85 | 3.48 |
| 12/25 | 1,984 | 2,014 | 1,968 | 1,976 | -0.2% | 89,400 | 204億591万 | +1.59% | 21.65 | 3.45 |
| 12/22 | 1,980 | 1,992 | 1,954 | 1,980 | -0.85% | 106,700 | 204億4722万 | +2.22% | 21.7 | 3.46 |
| 12/21 | 1,977 | 1,997 | 1,968 | 1,997 | -0.15% | 50,500 | 206億2277万 | +3.36% | 21.88 | 3.48 |
| 12/20 | 2,050 | 2,055 | 1,981 | 2,000 | -2.49% | 88,800 | 206億5376万 | +4.06% | 21.92 | 3.49 |
| 12/19 | 2,043 | 2,063 | 2,037 | 2,051 | -0.05% | 63,600 | 211億8043万 | +7.1% | 22.47 | 3.58 |
| 12/18 | 2,100 | 2,110 | 2,027 | 2,052 | +3.79% | 216,900 | 211億9075万 | +7.1% | 22.48 | 3.58 |
| 12/15 | 1,946 | 2,031 | 1,945 | 1,977 | +0.82% | 115,800 | 204億1624万 | +2.12% | 21.66 | 3.45 |
| 12/14 | 1,887 | 1,980 | 1,884 | 1,961 | +3.65% | 152,200 | 202億5101万 | +0.1% | 21.49 | 3.42 |
| 12/13 | 1,889 | 1,900 | 1,845 | 1,892 | -0.11% | 127,600 | 195億3845万 | -4.59% | 20.73 | 3.3 |
| 12/12 | 1,880 | 1,913 | 1,874 | 1,894 | +0.16% | 60,100 | 195億5911万 | -5.82% | 20.75 | 3.31 |
| 12/11 | 1,872 | 1,906 | 1,842 | 1,891 | +0.85% | 115,000 | 195億2813万 | -7.12% | 20.72 | 3.3 |
| 12/08 | 1,880 | 1,894 | 1,854 | 1,875 | +0.16% | 111,700 | 193億6290万 | -8.98% | 20.55 | 3.27 |
| 12/07 | 1,860 | 1,887 | 1,848 | 1,872 | +1.19% | 117,400 | 193億3191万 | -10.26% | 20.51 | 3.27 |
| 12/06 | 1,883 | 1,907 | 1,836 | 1,850 | 0% | 151,000 | 191億472万 | -12.45% | 20.27 | 3.23 |
| 12/05 | 1,841 | 1,859 | 1,827 | 1,850 | -0.16% | 176,500 | 191億472万 | -13.47% | 20.27 | 3.23 |
| 12/04 | 1,954 | 1,967 | 1,831 | 1,853 | -5.17% | 212,800 | 191億3570万 | -14.29% | 20.3 | 3.23 |
| 12/01 | 1,976 | 1,979 | 1,948 | 1,954 | -1.56% | 65,000 | 201億7872万 | -10.65% | 21.41 | 3.41 |
| 11/30 | 1,953 | 1,985 | 1,948 | 1,985 | +1.43% | 44,700 | 204億9885万 | -10.14% | 21.75 | 3.46 |
| 11/29 | 1,955 | 1,977 | 1,941 | 1,957 | +0.05% | 73,000 | 202億970万 | -12.24% | 21.44 | 3.42 |
| 11/28 | 1,999 | 2,003 | 1,953 | 1,956 | -2.78% | 79,300 | 201億9937万 | -13.07% | 21.43 | 3.41 |
| 11/27 | 2,035 | 2,044 | 1,990 | 2,012 | +1.93% | 83,300 | 207億7768万 | -11.37% | 22.05 | 3.51 |
| 11/24 | 1,945 | 1,986 | 1,945 | 1,974 | +1.91% | 71,600 | 203億8526万 | -13.53% | 21.63 | 3.44 |
| 11/22 | 1,915 | 2,033 | 1,904 | 1,937 | -0.87% | 323,200 | 200億316万 | -15.67% | 21.22 | 3.38 |
| 11/21 | 1,902 | 1,987 | 1,867 | 1,954 | +2.14% | 161,200 | 201億7872万 | -15.56% | 21.41 | 3.41 |
| 11/20 | 1,801 | 1,943 | 1,801 | 1,913 | +6.28% | 205,500 | 197億5532万 | -17.93% | 20.96 | 3.34 |
| 11/17 | 1,848 | 1,855 | 1,775 | 1,800 | -2.01% | 166,100 | 185億8838万 | -23.37% | 19.72 | 3.14 |
| 11/16 | 1,752 | 1,839 | 1,752 | 1,837 | +4.85% | 206,900 | 189億7047万 | -22.59% | 20.13 | 3.21 |
| 11/15 | 1,820 | 1,859 | 1,751 | 1,752 | -4.21% | 482,300 | 180億9269万 | -26.82% | 19.2 | 3.06 |
| 11/14 | 1,883 | 1,941 | 1,815 | 1,829 | -11.34% | 1,019,300 | 188億8786万 | -24.42% | 20.04 | 3.19 |
| 11/13 | 2,063 | 2,063 | 2,063 | 2,063 | -19.51% | 25,000 | 213億435万 | -15.62% | 22.61 | 3.6 |
| 11/10 | 2,536 | 2,589 | 2,527 | 2,563 | +0.43% | 30,800 | 264億6779万 | +4.14% | 28.08 | 4.47 |
| 11/09 | 2,578 | 2,610 | 2,522 | 2,552 | -0.51% | 60,300 | 263億5419万 | +3.7% | 27.96 | 4.45 |
| 11/08 | 2,600 | 2,600 | 2,537 | 2,565 | -0.54% | 59,100 | 264億8844万 | +4.14% | 28.11 | 4.48 |
| 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 |
