PER
2017/08/07～2017/12/29
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 |
|---|
| 2017 |
| 12/29 | 347 | 355 | 345 | 355 | +2.9% | 377,100 | 136億1851万 | -0.56% | 21.31 | 5.22 |
| 12/28 | 352 | 355 | 344 | 345 | -2.54% | 409,000 | 132億3489万 | -3.36% | 20.71 | 5.07 |
| 12/27 | 348 | 357 | 346 | 354 | +2.31% | 506,300 | 135億8014万 | -0.84% | 21.25 | 5.2 |
| 12/26 | 343 | 349 | 341 | 346 | 0% | 716,500 | 132億7325万 | -2.81% | 20.77 | 5.09 |
| 12/25 | 350 | 354 | 346 | 346 | -2.81% | 795,900 | 132億7325万 | -2.54% | 20.77 | 5.09 |
| 12/22 | 363 | 364 | 356 | 356 | -2.47% | 589,900 | 136億5687万 | +0.56% | 21.37 | 5.23 |
| 12/21 | 366 | 367 | 361 | 365 | -0.54% | 695,500 | 140億213万 | +3.69% | 21.91 | 5.36 |
| 12/20 | 377 | 382 | 367 | 367 | -0.81% | 1,574,300 | 140億7885万 | +4.86% | 22.03 | 5.39 |
| 12/19 | 367 | 374 | 364 | 370 | +0.82% | 725,700 | 141億9394万 | +6.02% | 22.21 | 5.44 |
| 12/18 | 369 | 371 | 363 | 367 | +0.55% | 540,000 | 140億7885万 | +5.46% | 22.03 | 5.39 |
| 12/15 | 378 | 382 | 363 | 365 | -1.35% | 1,499,000 | 140億213万 | +5.19% | 21.91 | 5.36 |
| 12/14 | 355 | 370 | 355 | 370 | +3.64% | 859,100 | 141億9394万 | +6.94% | 22.21 | 5.44 |
| 12/13 | 357 | 362 | 355 | 357 | -0.56% | 546,000 | 136億9523万 | +3.78% | 21.43 | 5.25 |
| 12/12 | 366 | 371 | 357 | 359 | -1.1% | 746,600 | 137億7195万 | +4.36% | 21.55 | 5.28 |
| 12/11 | 362 | 364 | 354 | 363 | +0.28% | 1,235,200 | 139億2540万 | +5.52% | 21.79 | 5.33 |
| 12/08 | 354 | 386 | 349 | 362 | +2.26% | 4,731,100 | 138億8704万 | +5.54% | 21.73 | 5.32 |
| 12/07 | 344 | 354 | 344 | 354 | +3.51% | 489,000 | 135億8014万 | +3.21% | 21.25 | 5.2 |
| 12/06 | 342 | 350 | 340 | 342 | 0% | 425,500 | 131億1980万 | -0.29% | 20.53 | 5.03 |
| 12/05 | 344 | 350 | 338 | 342 | -2.56% | 711,700 | 131億1980万 | 0% | 20.53 | 5.03 |
| 12/04 | 355 | 365 | 351 | 351 | -0.28% | 902,400 | 134億6506万 | +2.63% | 21.07 | 5.16 |
| 12/01 | 359 | 360 | 351 | 352 | -1.68% | 624,600 | 135億342万 | +3.23% | 21.13 | 5.17 |
| 11/30 | 342 | 358 | 338 | 358 | +4.37% | 1,264,300 | 137億3359万 | +4.99% | 21.49 | 5.26 |
| 11/29 | 347 | 355 | 339 | 343 | -2.56% | 1,977,100 | 131億5816万 | +0.88% | 20.59 | 5.04 |
| 11/28 | 384 | 388 | 349 | 352 | -7.85% | 3,676,900 | 135億342万 | +3.53% | 21.13 | 5.17 |
| 11/27 | 368 | 382 | 365 | 382 | +5.82% | 3,818,600 | 146億5428万 | +12.35% | 22.93 | 5.61 |
| 11/24 | 341 | 365 | 340 | 361 | +5.87% | 2,031,700 | 138億4868万 | +6.49% | 21.67 | 5.31 |
| 11/22 | 329 | 344 | 327 | 341 | +3.33% | 1,084,100 | 130億8144万 | +0.89% | 20.47 | 5.01 |
| 11/21 | 320 | 330 | 320 | 330 | +2.8% | 326,100 | 126億5946万 | -2.37% | 19.81 | 4.85 |
| 11/20 | 321 | 323 | 318 | 321 | 0% | 300,600 | 123億1420万 | -5.59% | 19.27 | 4.72 |
| 11/17 | 319 | 323 | 316 | 321 | +1.9% | 615,000 | 123億1420万 | -6.14% | 19.27 | 4.72 |
| 11/16 | 313 | 319 | 312 | 315 | -0.32% | 616,400 | 120億8403万 | -8.43% | 18.91 | 4.63 |
| 11/15 | 330 | 332 | 312 | 316 | -5.39% | 1,185,500 | 121億2239万 | -8.93% | 18.97 | 4.64 |
| 11/14 | 331 | 335 | 330 | 334 | -0.3% | 568,800 | 128億1290万 | -4.57% | 20.05 | 4.91 |
| 11/13 | 339 | 340 | 335 | 335 | -1.18% | 402,200 | 128億5127万 | -4.83% | 20.11 | 4.92 |
| 11/10 | 333 | 339 | 332 | 339 | 0% | 417,200 | 130億471万 | -4.51% | 20.35 | 4.98 |
| 11/09 | 342 | 344 | 331 | 339 | -0.88% | 842,000 | 130億471万 | -5.31% | 20.35 | 4.98 |
| 11/08 | 347 | 347 | 339 | 342 | -1.16% | 692,800 | 131億1980万 | -6.04% | 20.53 | 5.03 |
| 11/07 | 354 | 356 | 346 | 346 | -2.26% | 920,300 | 132億7325万 | -5.46% | 20.77 | 5.09 |
| 11/06 | 353 | 358 | 350 | 354 | +1.14% | 1,100,100 | 135億8014万 | -3.28% | 21.25 | 5.2 |
| 11/02 | 356 | 358 | 348 | 350 | -1.41% | 912,000 | 134億2670万 | -4.63% | 21.01 | 5.14 |
| 11/01 | 348 | 359 | 343 | 355 | +3.2% | 1,685,600 | 136億1851万 | -3.27% | 21.31 | 5.22 |
| 10/31 | 338 | 344 | 334 | 344 | +1.78% | 707,000 | 131億9652万 | -6.27% | 20.65 | 5.06 |
| 10/30 | 333 | 343 | 333 | 338 | +1.2% | 745,000 | 129億6635万 | -8.15% | 20.29 | 4.97 |
| 10/27 | 332 | 341 | 330 | 334 | -0.3% | 864,400 | 128億1290万 | -9.24% | 20.05 | 4.91 |
| 10/26 | 329 | 336 | 327 | 335 | +0.3% | 1,055,000 | 128億5127万 | -8.97% | 20.11 | 4.92 |
| 10/25 | 348 | 351 | 334 | 334 | -3.75% | 1,280,200 | 128億1290万 | -9.24% | 20.05 | 4.91 |
| 10/24 | 346 | 349 | 335 | 347 | 0% | 1,130,800 | 133億1161万 | -5.71% | 20.83 | 5.1 |
| 10/23 | 344 | 351 | 342 | 347 | +1.46% | 869,900 | 133億1161万 | -5.45% | 20.83 | 5.1 |
| 10/20 | 343 | 347 | 341 | 342 | -1.72% | 586,300 | 131億1980万 | -6.56% | 20.53 | 5.03 |
| 10/19 | 345 | 348 | 338 | 348 | +0.87% | 1,388,600 | 133億4997万 | -4.92% | 20.89 | 5.11 |
| 10/18 | 353 | 356 | 343 | 345 | -1.43% | 1,512,000 | 132億3489万 | -5.48% | 20.71 | 5.07 |
| 10/17 | 369 | 371 | 347 | 350 | -4.63% | 3,095,700 | 134億2670万 | -3.85% | 21.01 | 5.14 |
| 10/16 | 360 | 370 | 356 | 367 | -2.13% | 1,927,300 | 140億7885万 | +1.1% | 22.03 | 5.39 |
| 10/13 | 375 | 381 | 366 | 375 | +1.63% | 2,377,900 | 143億8575万 | +3.59% | 22.51 | 5.51 |
| 10/12 | 380 | 382 | 368 | 369 | -2.38% | 2,778,000 | 141億5557万 | +2.5% | 22.15 | 5.42 |
| 10/11 | 385 | 391 | 368 | 378 | -3.57% | 5,137,100 | 145億83万 | +5.59% | 22.69 | 5.56 |
| 10/10 | 402 | 407 | 391 | 392 | -0.51% | 4,138,300 | 150億3790万 | +9.5% | 23.53 | 5.76 |
| 10/06 | 411 | 415 | 382 | 394 | -2.96% | 10,237,400 | 151億1462万 | +10.67% | 23.65 | 5.79 |
| 10/05 | 418 | 426 | 401 | 406 | -4.25% | 15,025,200 | 155億7497万 | +15.01% | 24.37 | 5.97 |
| 10/04 | 502 | 505 | 424 | 424 | -10.17% | 39,006,900 | 162億6548万 | +20.8% | 25.45 | 6.23 |
| 10/03 | 420 | 472 | 417 | 472 | +20.41% | 39,682,700 | 181億686万 | +35.63% | 28.34 | 6.94 |
| 10/02 | 373 | 400 | 367 | 392 | +6.81% | 6,206,400 | 150億3790万 | +14.62% | 23.53 | 5.76 |
| 09/29 | 368 | 373 | 356 | 367 | -0.81% | 1,274,800 | 140億7885万 | +7.62% | 22.06 | 5.4 |
| 09/28 | 359 | 375 | 350 | 370 | +4.23% | 2,431,800 | 141億9394万 | +8.5% | 22.24 | 5.44 |
| 09/27 | 358 | 363 | 350 | 355 | -0.28% | 920,400 | 136億1851万 | +4.72% | 21.34 | 5.22 |
| 09/26 | 357 | 367 | 349 | 356 | -0.28% | 2,204,000 | 136億5687万 | +5.33% | 21.4 | 5.24 |
| 09/25 | 336 | 358 | 335 | 357 | +5.93% | 1,783,300 | 136億9523万 | +6.25% | 21.46 | 5.25 |
| 09/22 | 341 | 342 | 328 | 337 | -0.59% | 799,400 | 129億2799万 | +0.9% | 20.26 | 4.96 |
| 09/21 | 338 | 344 | 337 | 339 | -0.29% | 501,500 | 130億471万 | +1.8% | 20.38 | 4.99 |
| 09/20 | 338 | 347 | 332 | 340 | +1.49% | 1,125,300 | 130億4308万 | +2.41% | 20.44 | 5 |
| 09/19 | 333 | 338 | 329 | 335 | +5.02% | 966,100 | 128億5127万 | +1.52% | 20.14 | 4.93 |
| 09/15 | 311 | 323 | 308 | 319 | -1.85% | 1,086,300 | 122億3747万 | -2.74% | 19.17 | 4.69 |
| 09/14 | 325 | 329 | 319 | 325 | -0.31% | 571,700 | 124億6765万 | -0.91% | 19.53 | 4.78 |
| 09/13 | 335 | 340 | 326 | 326 | -2.69% | 875,500 | 125億601万 | -0.31% | 19.59 | 4.8 |
| 09/12 | 328 | 337 | 325 | 335 | +3.4% | 809,500 | 128億5127万 | +2.76% | 20.14 | 4.93 |
| 09/11 | 329 | 336 | 321 | 324 | 0% | 804,900 | 124億2928万 | 0% | 19.47 | 4.77 |
| 09/08 | 326 | 329 | 319 | 324 | -1.22% | 557,800 | 124億2928万 | +0.31% | 19.47 | 4.77 |
| 09/07 | 326 | 336 | 323 | 328 | +0.61% | 823,700 | 125億8273万 | +1.86% | 19.71 | 4.83 |
| 09/06 | 309 | 339 | 307 | 326 | +1.24% | 1,636,100 | 125億601万 | +1.56% | 19.59 | 4.8 |
| 09/05 | 358 | 362 | 318 | 322 | -14.59% | 4,456,500 | 123億5256万 | +0.94% | 19.35 | 4.74 |
| 09/04 | 335 | 381 | 332 | 377 | +10.88% | 5,948,400 | 144億6247万 | +18.55% | 22.66 | 5.55 |
| 09/01 | 340 | 345 | 334 | 340 | +0.59% | 536,200 | 130億4308万 | +7.94% | 20.44 | 5 |
| 08/31 | 352 | 353 | 337 | 338 | -3.7% | 981,600 | 129億6635万 | +7.64% | 20.32 | 4.97 |
| 08/30 | 356 | 359 | 347 | 351 | +3.24% | 2,087,800 | 134億6506万 | +12.14% | 21.1 | 5.16 |
| 08/29 | 331 | 341 | 330 | 340 | +0.29% | 685,900 | 130億4308万 | +8.97% | 20.44 | 5 |
| 08/28 | 358 | 358 | 338 | 339 | -5.04% | 1,222,400 | 130億471万 | +9% | 20.38 | 4.99 |
| 08/25 | 362 | 364 | 349 | 357 | +0.85% | 2,383,800 | 136億9523万 | +15.53% | 21.46 | 5.25 |
| 08/24 | 340 | 355 | 337 | 354 | +5.99% | 2,740,100 | 135億8014万 | +15.31% | 21.28 | 5.21 |
| 08/23 | 325 | 334 | 322 | 334 | +6.03% | 1,258,900 | 128億1290万 | +9.51% | 20.08 | 4.91 |
| 08/22 | 320 | 323 | 313 | 315 | -0.63% | 418,700 | 120億8403万 | +3.62% | 18.93 | 4.64 |
| 08/21 | 318 | 325 | 313 | 317 | +1.28% | 947,800 | 121億6075万 | +4.28% | 19.05 | 4.66 |
| 08/18 | 305 | 315 | 303 | 313 | +2.29% | 495,300 | 120億730万 | +2.96% | 18.81 | 4.61 |
| 08/17 | 309 | 315 | 303 | 306 | +0.33% | 635,500 | 117億3877万 | +0.33% | 18.39 | 4.5 |
| 08/16 | 301 | 308 | 298 | 305 | +2.69% | 510,800 | 117億41万 | -0.33% | 18.33 | 4.49 |
| 08/15 | 303 | 305 | 297 | 297 | -1% | 312,000 | 113億9351万 | -3.26% | 17.85 | 4.37 |
| 08/14 | 297 | 303 | 295 | 300 | 0% | 316,000 | 115億860万 | -2.6% | 18.03 | 4.41 |
| 08/10 | 307 | 310 | 297 | 300 | +0.33% | 595,200 | 115億860万 | -3.23% | 18.03 | 4.41 |
| 08/09 | 303 | 305 | 298 | 299 | -1.32% | 335,400 | 114億7023万 | -3.86% | 17.97 | 4.4 |
| 08/08 | 300 | 306 | 300 | 303 | +2.71% | 265,100 | 116億2368万 | -2.88% | 18.21 | 4.46 |
| 08/07 | 295 | 305 | 295 | 295 | -1.34% | 327,000 | 113億1679万 | -5.75% | 17.73 | 4.34 |
