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 |
|---|
| 2018 | 10/1, 株式分割 1→2 |
| 2017 |
| 09/29 | 3,515 | 3,560 | 3,475 | 3,520 | +0.14% | 413,200 | 2615億3952万 | +2.56% | 108.03 | 13.29 |
| 09/28 | 3,435 | 3,525 | 3,435 | 3,515 | +2.93% | 326,600 | 2611億6801万 | +2.54% | 107.88 | 13.27 |
| 09/27 | 3,425 | 3,445 | 3,365 | 3,415 | -0.29% | 206,400 | 2537億3791万 | -0.29% | 104.81 | 12.9 |
| 09/26 | 3,375 | 3,425 | 3,375 | 3,425 | +0.44% | 202,200 | 2544億8092万 | -0.03% | 105.11 | 12.93 |
| 09/25 | 3,385 | 3,415 | 3,370 | 3,410 | +1.64% | 183,000 | 2533億6641万 | -0.55% | 104.65 | 12.88 |
| 09/22 | 3,345 | 3,380 | 3,335 | 3,355 | -0.3% | 191,600 | 2492億7985万 | -2.27% | 102.97 | 12.67 |
| 09/21 | 3,455 | 3,460 | 3,335 | 3,365 | -3.03% | 584,200 | 2500億2286万 | -2.24% | 103.27 | 12.71 |
| 09/20 | 3,580 | 3,580 | 3,440 | 3,470 | -3.21% | 392,400 | 2578億2447万 | +0.52% | 106.49 | 13.1 |
| 09/19 | 3,525 | 3,585 | 3,510 | 3,585 | +1.7% | 297,400 | 2663億6908万 | +3.73% | 110.02 | 13.54 |
| 09/15 | 3,510 | 3,565 | 3,490 | 3,525 | +0.71% | 433,400 | 2619億1102万 | +2.17% | 108.18 | 13.31 |
| 09/14 | 3,505 | 3,540 | 3,470 | 3,500 | +0.29% | 246,000 | 2600億5350万 | +1.42% | 107.42 | 13.22 |
| 09/13 | 3,435 | 3,510 | 3,435 | 3,490 | +2.8% | 364,600 | 2593億1049万 | +1.1% | 107.11 | 13.18 |
| 09/12 | 3,435 | 3,490 | 3,345 | 3,395 | +0.59% | 403,400 | 2522億5189万 | -1.65% | 104.19 | 12.82 |
| 09/11 | 3,300 | 3,385 | 3,290 | 3,375 | +4.01% | 287,400 | 2507億6587万 | -2.32% | 103.58 | 12.74 |
| 09/08 | 3,260 | 3,290 | 3,225 | 3,245 | -0.46% | 259,000 | 2411億674万 | -6.19% | 99.59 | 12.25 |
| 09/07 | 3,300 | 3,320 | 3,245 | 3,260 | -0.61% | 258,600 | 2422億2126万 | -5.81% | 100.05 | 12.31 |
| 09/06 | 3,255 | 3,340 | 3,255 | 3,280 | +0.77% | 257,800 | 2437億728万 | -5.28% | 100.66 | 12.39 |
| 09/05 | 3,345 | 3,365 | 3,200 | 3,255 | -3.41% | 446,200 | 2418億4975万 | -5.9% | 99.9 | 12.29 |
| 09/04 | 3,365 | 3,405 | 3,320 | 3,370 | 0% | 320,000 | 2503億9437万 | -2.57% | 103.43 | 12.73 |
| 09/01 | 3,505 | 3,510 | 3,365 | 3,370 | -3.99% | 533,600 | 2503億9437万 | -2.57% | 103.43 | 12.73 |
| 08/31 | 3,560 | 3,575 | 3,505 | 3,510 | -2.23% | 292,400 | 2607億9651万 | +1.56% | 107.72 | 13.25 |
| 08/30 | 3,615 | 3,615 | 3,520 | 3,590 | +0.14% | 183,200 | 2667億4059万 | +4.18% | 110.18 | 13.56 |
| 08/29 | 3,525 | 3,610 | 3,500 | 3,585 | +1.27% | 332,800 | 2663億6908万 | +4.46% | 110.02 | 13.54 |
| 08/28 | 3,460 | 3,540 | 3,455 | 3,540 | +2.91% | 316,600 | 2630億2554万 | +3.6% | 108.64 | 13.37 |
| 08/25 | 3,465 | 3,465 | 3,410 | 3,440 | 0% | 169,600 | 2555億9544万 | +1.03% | 105.57 | 12.99 |
| 08/24 | 3,450 | 3,475 | 3,405 | 3,440 | 0% | 189,000 | 2555億9544万 | +1.3% | 105.57 | 12.99 |
| 08/23 | 3,475 | 3,500 | 3,420 | 3,440 | +0.15% | 288,200 | 2555億9544万 | +1.5% | 105.57 | 12.99 |
| 08/22 | 3,460 | 3,495 | 3,410 | 3,435 | -1.43% | 307,600 | 2552億2393万 | +1.69% | 105.42 | 12.97 |
| 08/21 | 3,550 | 3,575 | 3,465 | 3,485 | -0.71% | 239,000 | 2589億3898万 | +3.54% | 106.95 | 13.16 |
| 08/18 | 3,535 | 3,550 | 3,495 | 3,510 | -2.09% | 310,600 | 2607億9651万 | +4.74% | 107.72 | 13.25 |
| 08/17 | 3,650 | 3,655 | 3,550 | 3,585 | -0.97% | 374,800 | 2663億6908万 | +7.46% | 110.02 | 13.54 |
| 08/16 | 3,585 | 3,640 | 3,540 | 3,620 | +1.54% | 420,000 | 2689億6962万 | +9% | 111.1 | 13.67 |
| 08/15 | 3,500 | 3,570 | 3,480 | 3,565 | +3.33% | 310,600 | 2648億8306万 | +8.03% | 109.41 | 13.46 |
| 08/14 | 3,505 | 3,530 | 3,440 | 3,450 | -2.82% | 350,600 | 2563億3845万 | +5.18% | 105.88 | 13.03 |
| 08/10 | 3,470 | 3,590 | 3,470 | 3,550 | +0.71% | 478,600 | 2637億6855万 | +8.73% | 108.95 | 13.41 |
| 08/09 | 3,465 | 3,525 | 3,450 | 3,525 | +1% | 515,600 | 2619億1102万 | +8.6% | 108.18 | 13.31 |
| 08/08 | 3,425 | 3,490 | 3,420 | 3,490 | +1.01% | 299,800 | 2593億1049万 | +8.12% | 107.11 | 13.18 |
| 08/07 | 3,505 | 3,530 | 3,455 | 3,455 | -0.58% | 413,000 | 2567億995万 | +7.53% | 106.03 | 13.05 |
| 08/04 | 3,335 | 3,475 | 3,300 | 3,475 | +5.3% | 819,200 | 2581億9597万 | +8.63% | 106.65 | 13.12 |
| 08/03 | 3,275 | 3,375 | 3,275 | 3,300 | 0% | 669,200 | 2451億9330万 | +3.51% | 101.28 | 12.46 |
| 08/02 | 3,195 | 3,320 | 3,180 | 3,300 | +3.29% | 425,600 | 2451億9330万 | +3.64% | 101.28 | 12.46 |
| 08/01 | 3,245 | 3,265 | 3,155 | 3,195 | -1.84% | 449,600 | 2373億9169万 | +0.31% | 98.05 | 12.06 |
| 07/31 | 3,370 | 3,370 | 3,245 | 3,255 | -3.56% | 464,600 | 2418億4975万 | +1.91% | 99.9 | 12.29 |
| 07/28 | 3,330 | 3,375 | 3,260 | 3,375 | +2.74% | 642,400 | 2507億6587万 | +5.47% | 103.58 | 12.74 |
| 07/27 | 3,280 | 3,310 | 3,260 | 3,285 | +1.08% | 316,800 | 2440億7878万 | +2.46% | 100.82 | 12.4 |
| 07/26 | 3,285 | 3,315 | 3,235 | 3,250 | -0.31% | 307,800 | 2414億7825万 | +1.25% | 99.74 | 12.27 |
| 07/25 | 3,225 | 3,290 | 3,220 | 3,260 | +1.72% | 316,200 | 2422億2126万 | +1.43% | 100.05 | 12.31 |
| 07/24 | 3,210 | 3,230 | 3,190 | 3,205 | -0.62% | 219,400 | 2381億3470万 | -0.31% | 98.36 | 12.1 |
| 07/21 | 3,230 | 3,255 | 3,215 | 3,225 | -0.31% | 169,200 | 2396億2072万 | +0.34% | 98.98 | 12.18 |
| 07/20 | 3,260 | 3,290 | 3,220 | 3,235 | -0.61% | 262,600 | 2403億6373万 | +0.65% | 99.28 | 12.22 |
| 07/19 | 3,150 | 3,270 | 3,150 | 3,255 | +3.17% | 514,400 | 2418億4975万 | +1.37% | 99.9 | 12.29 |
| 07/18 | 3,140 | 3,175 | 3,105 | 3,155 | +0.32% | 289,400 | 2344億1965万 | -1.71% | 96.83 | 11.91 |
| 07/14 | 3,135 | 3,160 | 3,110 | 3,145 | +1.13% | 226,800 | 2336億7664万 | -2.15% | 96.52 | 11.88 |
| 07/13 | 3,175 | 3,190 | 3,110 | 3,110 | -0.96% | 370,400 | 2310億7611万 | -3.33% | 95.45 | 11.74 |
| 07/12 | 3,200 | 3,210 | 3,110 | 3,140 | -1.88% | 490,000 | 2333億514万 | -2.64% | 96.37 | 11.86 |
| 07/11 | 3,125 | 3,205 | 3,095 | 3,200 | +3.39% | 429,600 | 2377億6320万 | -1.05% | 98.21 | 12.08 |
| 07/10 | 3,080 | 3,135 | 3,020 | 3,095 | +0.49% | 545,200 | 2299億6159万 | -4.48% | 94.99 | 11.69 |
| 07/07 | 3,050 | 3,085 | 3,000 | 3,080 | +0.33% | 381,400 | 2288億4708万 | -5.2% | 94.53 | 11.63 |
| 07/06 | 3,070 | 3,095 | 3,040 | 3,070 | 0% | 402,800 | 2281億407万 | -5.65% | 94.22 | 11.59 |
| 07/05 | 3,070 | 3,135 | 3,035 | 3,070 | -0.16% | 524,400 | 2281億407万 | -5.86% | 94.22 | 11.59 |
| 07/04 | 3,160 | 3,160 | 3,030 | 3,075 | -1.13% | 675,200 | 2284億7557万 | -5.91% | 94.37 | 11.61 |
| 07/03 | 3,110 | 3,165 | 3,080 | 3,110 | 0% | 696,800 | 2310億7611万 | -4.98% | 95.45 | 11.74 |
| 06/30 | 3,130 | 3,140 | 3,065 | 3,110 | -2.96% | 717,000 | 2310億7611万 | -5.13% | 95.45 | 11.74 |
| 06/29 | 3,200 | 3,230 | 3,120 | 3,205 | +0.63% | 740,800 | 2381億3470万 | -2.32% | 98.36 | 12.1 |
| 06/28 | 3,390 | 3,390 | 3,175 | 3,185 | -4.64% | 691,000 | 2366億4868万 | -2.87% | 97.75 | 12.03 |
| 06/27 | 3,435 | 3,435 | 3,320 | 3,340 | -2.05% | 423,400 | 2481億6534万 | +2.02% | 102.5 | 12.61 |
| 06/26 | 3,335 | 3,410 | 3,300 | 3,410 | -0.15% | 462,600 | 2533億6641万 | +4.54% | 104.65 | 12.88 |
| 06/23 | 3,520 | 3,535 | 3,375 | 3,415 | -3.12% | 563,400 | 2537億3791万 | +5.14% | 104.81 | 12.9 |
| 06/22 | 3,370 | 3,555 | 3,365 | 3,525 | +4.44% | 766,000 | 2619億1102万 | +9.1% | 108.18 | 13.31 |
| 06/21 | 3,355 | 3,395 | 3,340 | 3,375 | +0.45% | 308,000 | 2507億6587万 | +5.07% | 103.58 | 12.74 |
| 06/20 | 3,315 | 3,365 | 3,245 | 3,360 | +2.75% | 507,400 | 2496億5136万 | +5% | 103.12 | 12.69 |
| 06/19 | 3,190 | 3,270 | 3,190 | 3,270 | +2.83% | 279,200 | 2429億6427万 | +2.48% | 100.36 | 12.35 |
| 06/16 | 3,220 | 3,240 | 3,165 | 3,180 | -2% | 299,800 | 2362億7718万 | -0.19% | 97.59 | 12.01 |
| 06/15 | 3,140 | 3,245 | 3,135 | 3,245 | +2.85% | 328,200 | 2411億674万 | +1.98% | 99.59 | 12.25 |
| 06/14 | 3,270 | 3,270 | 3,155 | 3,155 | -2.32% | 263,200 | 2344億1965万 | -0.57% | 96.83 | 11.91 |
| 06/13 | 3,235 | 3,270 | 3,170 | 3,230 | -0.62% | 278,600 | 2399億9223万 | +2.09% | 99.13 | 12.2 |
| 06/12 | 3,150 | 3,255 | 3,050 | 3,250 | +1.25% | 778,400 | 2414億7825万 | +3.21% | 99.74 | 12.27 |
| 06/09 | 3,285 | 3,310 | 3,205 | 3,210 | -3.02% | 397,600 | 2385億621万 | +2.52% | 98.52 | 12.12 |
| 06/08 | 3,360 | 3,370 | 3,295 | 3,310 | -1.93% | 384,800 | 2459億3631万 | +6.26% | 101.58 | 12.5 |
| 06/07 | 3,350 | 3,375 | 3,285 | 3,375 | +0.6% | 355,000 | 2507億6587万 | +9.54% | 103.58 | 12.74 |
| 06/06 | 3,350 | 3,365 | 3,275 | 3,355 | +0.9% | 427,200 | 2492億7985万 | +10.14% | 102.97 | 12.67 |
| 06/05 | 3,185 | 3,325 | 3,185 | 3,325 | +3.91% | 495,000 | 2470億5082万 | +10.39% | 102.04 | 12.56 |
| 06/02 | 3,265 | 3,270 | 3,160 | 3,200 | -1.54% | 497,400 | 2377億6320万 | +7.53% | 98.21 | 12.08 |
| 06/01 | 3,225 | 3,255 | 3,190 | 3,250 | +0.78% | 404,800 | 2414億7825万 | +10.39% | 99.74 | 12.27 |
| 05/31 | 3,165 | 3,225 | 3,145 | 3,225 | +0.31% | 370,800 | 2396億2072万 | +10.9% | 98.98 | 12.18 |
| 05/30 | 3,205 | 3,255 | 3,125 | 3,215 | -0.77% | 718,200 | 2388億7771万 | +11.9% | 98.67 | 12.14 |
| 05/29 | 3,160 | 3,290 | 3,160 | 3,240 | +1.73% | 534,800 | 2407億3524万 | +14.16% | 99.44 | 12.23 |
| 05/26 | 3,140 | 3,185 | 3,135 | 3,185 | +1.11% | 532,400 | 2366億4868万 | +13.59% | 97.75 | 12.03 |
| 05/25 | 3,100 | 3,180 | 3,090 | 3,150 | +2.77% | 810,600 | 2340億4815万 | +13.6% | 96.67 | 11.89 |
| 05/24 | 3,015 | 3,085 | 3,010 | 3,065 | +1.49% | 413,800 | 2277億3256万 | +11.54% | 94.06 | 11.57 |
| 05/23 | 3,095 | 3,105 | 3,020 | 3,020 | -1.63% | 362,400 | 2243億8902万 | +10.83% | 92.68 | 11.4 |
| 05/22 | 3,025 | 3,070 | 3,020 | 3,070 | +2.5% | 470,400 | 2281億407万 | +13.41% | 94.22 | 11.59 |
| 05/19 | 3,055 | 3,080 | 2,965 | 2,995 | -1.64% | 541,600 | 2225億3149万 | +11.46% | 91.92 | 11.31 |
| 05/18 | 3,000 | 3,105 | 2,995 | 3,045 | -1.3% | 622,600 | 2262億4654万 | +14% | 93.45 | 11.5 |
| 05/17 | 3,090 | 3,165 | 3,075 | 3,085 | -0.96% | 525,600 | 2292億1858万 | +16.02% | 94.68 | 11.65 |
| 05/16 | 3,145 | 3,180 | 3,110 | 3,115 | -0.95% | 558,400 | 2314億4761万 | +17.81% | 95.6 | 11.76 |
| 05/15 | 3,045 | 3,190 | 3,015 | 3,145 | +1.94% | 971,000 | 2336億7664万 | +19.63% | 96.52 | 11.88 |
| 05/12 | 3,035 | 3,120 | 3,015 | 3,085 | +2.15% | 1,069,600 | 2292億1858万 | +18.11% | 94.68 | 11.65 |
| 05/11 | 2,945 | 3,025 | 2,945 | 3,020 | +3.25% | 1,161,400 | 2243億8902万 | +16.29% | 92.68 | 11.4 |
| 05/10 | 2,865 | 2,930 | 2,835 | 2,925 | +2.45% | 702,800 | 2173億3042万 | +13.07% | 89.77 | 11.05 |
