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 |
|---|
| 2017 |
| 06/30 | 888 | 895 | 881 | 888 | -1.66% | 421,200 | 584億7693万 | -4.72% | 52.11 | 5.2 |
| 06/29 | 883 | 903 | 874 | 903 | +3.08% | 371,400 | 594億6471万 | -3.73% | 52.99 | 5.29 |
| 06/28 | 900 | 907 | 858 | 876 | -2.88% | 884,900 | 576億8670万 | -7.2% | 51.41 | 5.13 |
| 06/27 | 914 | 920 | 896 | 902 | -0.55% | 623,500 | 593億9886万 | -5.25% | 52.93 | 5.29 |
| 06/26 | 901 | 912 | 893 | 907 | +1.23% | 318,200 | 597億2812万 | -5.32% | 53.23 | 5.32 |
| 06/23 | 938 | 940 | 886 | 896 | -3.34% | 815,100 | 590億375万 | -7.05% | 52.58 | 5.25 |
| 06/22 | 922 | 937 | 921 | 927 | +0.98% | 441,300 | 610億4517万 | -4.43% | 54.4 | 5.43 |
| 06/21 | 929 | 938 | 917 | 918 | -0.33% | 567,100 | 604億5250万 | -5.94% | 53.87 | 5.38 |
| 06/20 | 906 | 929 | 906 | 921 | +1.99% | 505,800 | 560億2553万 | -6.21% | 49.75 | 4.97 |
| 06/19 | 876 | 910 | 876 | 903 | +3.67% | 814,300 | 549億3057万 | -8.6% | 48.78 | 4.87 |
| 06/16 | 873 | 883 | 867 | 871 | -1.25% | 345,200 | 529億8397万 | -12.55% | 47.05 | 4.7 |
| 06/15 | 871 | 885 | 870 | 882 | +0.92% | 365,100 | 536億5311万 | -12.15% | 47.64 | 4.76 |
| 06/14 | 879 | 887 | 871 | 874 | -0.34% | 298,400 | 531億6646万 | -13.47% | 47.21 | 4.72 |
| 06/13 | 862 | 878 | 861 | 877 | +1.39% | 340,100 | 533億4896万 | -13.77% | 47.37 | 4.73 |
| 06/12 | 879 | 897 | 864 | 865 | +0.58% | 541,300 | 526億1898万 | -15.94% | 46.72 | 4.67 |
| 06/09 | 880 | 882 | 850 | 860 | -2.16% | 571,200 | 523億1483万 | -16.99% | 46.45 | 4.64 |
| 06/08 | 909 | 912 | 873 | 879 | -3.3% | 766,200 | 534億7062万 | -15.32% | 47.48 | 4.74 |
| 06/07 | 912 | 916 | 892 | 909 | -0.33% | 589,900 | 552億9556万 | -12.51% | 49.1 | 4.9 |
| 06/06 | 910 | 919 | 888 | 912 | -9.7% | 2,679,300 | 554億7805万 | -12.22% | 49.26 | 4.92 |
| 06/05 | 1,033 | 1,038 | 998 | 1,010 | -2.88% | 685,100 | 614億3951万 | -2.79% | 54.56 | 5.45 |
| 06/02 | 1,070 | 1,075 | 1,015 | 1,040 | -2.8% | 710,600 | 632億6444万 | +0.48% | 56.18 | 5.61 |
| 06/01 | 1,085 | 1,094 | 1,060 | 1,070 | -0.47% | 567,000 | 650億8938万 | +4.09% | 57.8 | 5.77 |
| 05/31 | 1,080 | 1,094 | 1,053 | 1,075 | -0.37% | 673,500 | 653億9354万 | +5.39% | 58.07 | 5.8 |
| 05/30 | 1,048 | 1,095 | 1,045 | 1,079 | +3.35% | 562,300 | 656億3686万 | +6.62% | 58.28 | 5.82 |
| 05/29 | 1,050 | 1,062 | 1,032 | 1,044 | -0.19% | 378,200 | 635億777万 | +4.09% | 56.39 | 5.63 |
| 05/26 | 1,063 | 1,066 | 1,034 | 1,046 | -1.51% | 305,800 | 636億2943万 | +5.02% | 56.5 | 5.64 |
| 05/25 | 1,072 | 1,092 | 1,057 | 1,062 | +0.19% | 318,700 | 646億273万 | +7.38% | 57.37 | 5.73 |
| 05/24 | 1,060 | 1,074 | 1,054 | 1,060 | 0% | 254,200 | 644億8107万 | +8.05% | 57.26 | 5.72 |
| 05/23 | 1,061 | 1,073 | 1,051 | 1,060 | -0.28% | 294,200 | 644億8107万 | +9.05% | 57.26 | 5.72 |
| 05/22 | 1,050 | 1,073 | 1,050 | 1,063 | +1.14% | 155,000 | 646億6356万 | +10.38% | 57.42 | 5.73 |
| 05/19 | 1,080 | 1,106 | 1,045 | 1,051 | -1.68% | 588,700 | 639億3359万 | +10.17% | 56.77 | 5.67 |
| 05/18 | 1,050 | 1,075 | 1,045 | 1,069 | -0.37% | 272,900 | 650億2855万 | +12.88% | 57.74 | 5.77 |
| 05/17 | 1,076 | 1,088 | 1,067 | 1,073 | -0.46% | 307,400 | 652億7187万 | +14.15% | 57.96 | 5.79 |
| 05/16 | 1,085 | 1,105 | 1,065 | 1,078 | -0.37% | 495,500 | 655億7603万 | +15.67% | 58.23 | 5.82 |
| 05/15 | 1,073 | 1,099 | 1,058 | 1,082 | +1.12% | 460,600 | 658億1935万 | +17.1% | 58.45 | 5.84 |
| 05/12 | 1,035 | 1,073 | 1,035 | 1,070 | +2.1% | 496,100 | 650億8938万 | +16.81% | 57.8 | 5.77 |
| 05/11 | 1,032 | 1,065 | 1,032 | 1,048 | +0.38% | 285,100 | 637億5109万 | +15.16% | 56.61 | 5.65 |
| 05/10 | 1,176 | 1,178 | 1,025 | 1,044 | -12.12% | 1,165,800 | 635億777万 | +15.23% | 56.39 | 5.63 |
| 05/09 | 1,065 | 1,188 | 1,039 | 1,188 | +14.78% | 2,025,300 | 722億6746万 | +31.85% | 64.17 | 6.41 |
| 05/08 | 956 | 1,054 | 954 | 1,035 | +13.61% | 1,700,000 | 629億6029万 | +16.29% | 55.91 | 5.58 |
| 05/02 | 906 | 928 | 901 | 911 | +0.77% | 355,600 | 554億1722万 | +2.82% | 49.21 | 4.91 |
| 05/01 | 886 | 904 | 880 | 904 | +0.33% | 206,000 | 549億9140万 | +2.03% | 48.83 | 4.88 |
| 04/28 | 906 | 912 | 889 | 901 | -0.77% | 163,000 | 548億891万 | +1.69% | 48.67 | 4.86 |
| 04/27 | 900 | 920 | 895 | 908 | +0.22% | 240,400 | 552億3472万 | +2.25% | 49.05 | 4.9 |
| 04/26 | 899 | 909 | 888 | 906 | +2.49% | 206,700 | 551億1306万 | +1.8% | 48.94 | 4.89 |
| 04/25 | 872 | 889 | 869 | 884 | +1.96% | 198,400 | 537億7478万 | -1.01% | 47.75 | 4.77 |
| 04/24 | 880 | 885 | 860 | 867 | +0.12% | 185,500 | 527億4065万 | -3.02% | 46.83 | 4.68 |
| 04/21 | 867 | 872 | 853 | 866 | +0.7% | 305,900 | 526億2993万 | -3.24% | 46.73 | 4.67 |
| 04/20 | 863 | 865 | 847 | 860 | -0.92% | 247,100 | 522億6529万 | -4.02% | 46.41 | 4.64 |
| 04/19 | 860 | 878 | 852 | 868 | -0.23% | 379,700 | 527億5148万 | -2.91% | 46.84 | 4.68 |
| 04/18 | 884 | 894 | 857 | 870 | 0% | 197,800 | 528億7303万 | -2.58% | 46.95 | 4.69 |
| 04/17 | 818 | 874 | 818 | 870 | +6.75% | 397,100 | 528億7303万 | -2.36% | 46.95 | 4.69 |
| 04/14 | 841 | 854 | 813 | 815 | -3.44% | 243,800 | 495億3048万 | -8.63% | 43.98 | 4.39 |
| 04/13 | 828 | 850 | 820 | 844 | +0.12% | 292,700 | 512億9291万 | -5.7% | 45.54 | 4.55 |
| 04/12 | 872 | 876 | 835 | 843 | -4.42% | 267,000 | 512億3214万 | -6.02% | 45.49 | 4.54 |
| 04/11 | 875 | 904 | 872 | 882 | +1.03% | 179,400 | 536億231万 | -2.11% | 47.6 | 4.75 |
| 04/10 | 910 | 911 | 862 | 873 | -1.69% | 279,700 | 530億5535万 | -3.54% | 47.11 | 4.71 |
| 04/07 | 881 | 915 | 852 | 888 | +1.49% | 405,500 | 539億6695万 | -2.31% | 47.92 | 4.79 |
| 04/06 | 880 | 890 | 872 | 875 | -1.02% | 476,700 | 531億7690万 | -4.06% | 47.22 | 4.72 |
| 04/05 | 921 | 934 | 867 | 884 | -4.02% | 537,800 | 537億2386万 | -3.39% | 47.7 | 4.76 |
| 04/04 | 970 | 989 | 913 | 921 | -2.64% | 651,500 | 559億7248万 | +0.33% | 49.7 | 4.96 |
| 04/03 | 929 | 973 | 920 | 946 | +3.28% | 349,000 | 574億9182万 | +2.83% | 51.05 | 5.1 |
| 03/31 | 916 | 942 | 896 | 916 | +0.55% | 374,500 | 557億2137万 | -0.54% | 49.48 | 4.94 |
| 03/30 | 950 | 967 | 904 | 911 | -3.09% | 324,700 | 554億1722万 | -1.19% | 49.21 | 4.91 |
| 03/29 | 911 | 945 | 906 | 940 | +3.52% | 326,100 | 571億8132万 | +1.73% | 50.78 | 5.07 |
| 03/28 | 907 | 922 | 900 | 908 | +0.11% | 424,500 | 552億3472万 | -1.84% | 49.05 | 4.9 |
| 03/27 | 937 | 937 | 900 | 907 | -4.73% | 473,100 | 551億7389万 | -2.26% | 48.99 | 4.89 |
| 03/24 | 948 | 955 | 911 | 952 | +0.11% | 468,400 | 579億1130万 | +2.48% | 51.42 | 5.14 |
| 03/23 | 970 | 994 | 929 | 951 | -2.36% | 838,700 | 578億5047万 | +2.59% | 51.37 | 5.13 |
| 03/22 | 908 | 977 | 895 | 974 | +6.22% | 887,600 | 592億4958万 | +5.41% | 52.61 | 5.25 |
| 03/21 | 895 | 930 | 892 | 917 | +2.57% | 419,400 | 557億8221万 | -0.43% | 49.53 | 4.95 |
| 03/17 | 867 | 907 | 862 | 894 | +1.71% | 443,200 | 543億8309万 | -2.83% | 48.29 | 4.82 |
| 03/16 | 839 | 893 | 826 | 879 | +6.16% | 863,100 | 534億7062万 | -4.35% | 47.48 | 4.74 |
| 03/15 | 834 | 864 | 825 | 828 | -0.72% | 336,400 | 503億6823万 | -9.9% | 44.73 | 4.47 |
| 03/14 | 838 | 849 | 808 | 834 | +0.12% | 577,600 | 507億3322万 | -9.45% | 45.05 | 4.5 |
| 03/13 | 874 | 886 | 826 | 833 | -5.98% | 543,300 | 506億7238万 | -9.55% | 45 | 4.49 |
| 03/10 | 885 | 895 | 873 | 886 | +1.03% | 397,100 | 538億9644万 | -4.01% | 47.86 | 4.78 |
| 03/09 | 912 | 912 | 868 | 877 | -4.36% | 645,400 | 533億4896万 | -4.36% | 47.37 | 4.73 |
| 03/08 | 931 | 944 | 913 | 917 | -2.76% | 345,800 | 557億8221万 | +0.66% | 49.53 | 4.95 |
| 03/07 | 970 | 974 | 939 | 943 | -2.48% | 349,700 | 573億6382万 | +4.2% | 50.94 | 5.09 |
| 03/06 | 982 | 988 | 965 | 967 | -1.02% | 183,600 | 588億2377万 | +7.68% | 52.23 | 5.22 |
| 03/03 | 956 | 979 | 956 | 977 | +1.14% | 186,600 | 594億3208万 | +9.78% | 52.77 | 5.27 |
| 03/02 | 968 | 978 | 955 | 966 | +1.15% | 272,300 | 587億6293万 | +9.65% | 52.18 | 5.21 |
| 03/01 | 952 | 969 | 930 | 955 | -0.21% | 275,600 | 580億9379万 | +9.39% | 51.59 | 5.15 |
| 02/28 | 959 | 985 | 953 | 957 | -0.52% | 404,700 | 582億1545万 | +10.51% | 51.69 | 5.16 |
| 02/27 | 968 | 974 | 948 | 962 | -0.21% | 231,300 | 585億1961万 | +11.99% | 51.96 | 5.19 |
| 02/24 | 943 | 973 | 943 | 964 | +0.63% | 239,200 | 586億4127万 | +13.28% | 52.07 | 5.2 |
| 02/23 | 957 | 968 | 947 | 958 | -0.1% | 251,600 | 582億7628万 | +13.64% | 51.75 | 5.17 |
| 02/22 | 965 | 965 | 940 | 959 | -0.31% | 226,000 | 583億3712万 | +14.85% | 51.8 | 5.17 |
| 02/21 | 970 | 979 | 951 | 962 | -1.74% | 479,400 | 584億6304万 | +16.18% | 51.91 | 5.18 |
| 02/20 | 934 | 981 | 916 | 979 | +5.04% | 598,900 | 594億9617万 | +19.24% | 52.83 | 5.28 |
| 02/17 | 904 | 936 | 892 | 932 | +3.1% | 461,300 | 566億3987万 | +14.64% | 50.29 | 5.02 |
| 02/16 | 894 | 918 | 892 | 904 | +2.15% | 366,000 | 549億3824万 | +11.74% | 48.78 | 4.87 |
| 02/15 | 901 | 903 | 875 | 885 | -0.56% | 271,900 | 537億8357万 | +9.94% | 47.76 | 4.77 |
| 02/14 | 903 | 905 | 865 | 890 | -1.44% | 558,600 | 540億8743万 | +10.7% | 48.03 | 4.8 |
| 02/13 | 860 | 912 | 859 | 903 | +4.88% | 541,400 | 548億7747万 | +12.59% | 48.73 | 4.87 |
| 02/10 | 891 | 892 | 853 | 861 | -1.71% | 408,400 | 523億2503万 | +7.63% | 46.46 | 4.64 |
| 02/09 | 867 | 900 | 858 | 876 | +0.57% | 444,400 | 532億3662万 | +9.64% | 47.27 | 4.72 |
| 02/08 | 848 | 875 | 825 | 871 | +3.2% | 448,800 | 529億3276万 | +9.28% | 47 | 4.69 |
| 02/07 | 873 | 900 | 839 | 844 | -4.42% | 1,070,800 | 512億9190万 | +6.16% | 45.54 | 4.55 |
