PER
2017/05/31～2017/10/23
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 |
|---|
| 2023 | 4/1, 株式分割 1→5 |
| 2017 |
| 10/23 | 2,253 | 2,268 | 2,224 | 2,266 | +3.33% | 12,017,000 | 4兆8957億 | +10.43% | 18.15 | 2.06 |
| 10/20 | 2,198 | 2,211 | 2,183 | 2,193 | +0.78% | 10,591,000 | 4兆7380億 | +7.39% | 17.57 | 1.99 |
| 10/19 | 2,140 | 2,179 | 2,139 | 2,176 | +2.93% | 11,365,000 | 4兆7013億 | +6.93% | 17.43 | 1.97 |
| 10/18 | 2,120 | 2,122 | 2,103 | 2,114 | +1.05% | 7,530,500 | 4兆5673億 | +4.34% | 16.93 | 1.92 |
| 10/17 | 2,062 | 2,093 | 2,059 | 2,092 | +2.7% | 8,067,000 | 4兆5198億 | +3.56% | 16.76 | 1.9 |
| 10/16 | 2,050 | 2,053 | 2,032 | 2,037 | +0.05% | 4,963,000 | 4兆4010億 | +1.19% | 16.32 | 1.85 |
| 10/13 | 2,001 | 2,046 | 2,000 | 2,036 | +1.24% | 9,611,000 | 4兆3988億 | +1.34% | 16.31 | 1.85 |
| 10/12 | 2,033 | 2,034 | 2,004 | 2,011 | -0.4% | 4,753,000 | 4兆3448億 | +0.3% | 16.11 | 1.82 |
| 10/11 | 2,015 | 2,025 | 2,009 | 2,019 | -0.25% | 3,644,000 | 4兆3621億 | +0.9% | 16.17 | 1.83 |
| 10/10 | 2,004 | 2,024 | 1,992 | 2,024 | +0.15% | 6,409,000 | 4兆3729億 | +1.35% | 16.21 | 1.84 |
| 10/06 | 2,037 | 2,044 | 2,016 | 2,021 | -0.1% | 4,323,000 | 4兆3664億 | +1.4% | 16.19 | 1.83 |
| 10/05 | 2,035 | 2,036 | 2,012 | 2,023 | -1.08% | 4,325,500 | 4兆3707億 | +1.66% | 16.2 | 1.83 |
| 10/04 | 2,030 | 2,051 | 2,025 | 2,045 | +0.79% | 4,585,000 | 4兆4182億 | +2.92% | 16.38 | 1.85 |
| 10/03 | 2,027 | 2,036 | 2,010 | 2,029 | +0.5% | 4,334,500 | 4兆3837億 | +2.37% | 16.25 | 1.84 |
| 10/02 | 2,026 | 2,031 | 2,010 | 2,019 | +0.35% | 3,766,500 | 4兆3621億 | +2.12% | 16.17 | 1.83 |
| 09/29 | 2,028 | 2,030 | 2,008 | 2,012 | -1.18% | 6,992,000 | 4兆3469億 | +1.98% | 16.11 | 1.82 |
| 09/28 | 2,049 | 2,050 | 2,026 | 2,036 | +0.99% | 5,620,000 | 4兆3988億 | +3.35% | 16.31 | 1.85 |
| 09/27 | 1,997 | 2,019 | 1,985 | 2,016 | +0.5% | 3,978,000 | 4兆3556億 | +2.6% | 16.15 | 1.83 |
| 09/26 | 2,037 | 2,038 | 2,004 | 2,006 | -1.08% | 4,986,500 | 4兆3340億 | +2.35% | 16.07 | 1.82 |
| 09/25 | 2,036 | 2,037 | 2,023 | 2,028 | +0.4% | 3,680,500 | 4兆3815億 | +3.63% | 16.24 | 1.84 |
| 09/22 | 2,033 | 2,037 | 2,008 | 2,020 | -0.44% | 5,039,000 | 4兆3642億 | +3.48% | 16.18 | 1.83 |
| 09/21 | 2,039 | 2,047 | 2,022 | 2,029 | +0.45% | 5,195,500 | 4兆3837億 | +4.05% | 16.25 | 1.84 |
| 09/20 | 2,032 | 2,033 | 2,015 | 2,020 | -0.59% | 5,427,000 | 4兆3642億 | +3.75% | 16.18 | 1.83 |
| 09/19 | 2,025 | 2,035 | 2,014 | 2,032 | +1.78% | 6,478,000 | 4兆3902億 | +4.58% | 16.27 | 1.84 |
| 09/15 | 1,996 | 2,005 | 1,987 | 1,996 | -0.53% | 8,702,500 | 4兆3132億 | +2.96% | 15.99 | 1.81 |
| 09/14 | 2,021 | 2,022 | 2,001 | 2,007 | -0.79% | 5,056,000 | 4兆3361億 | +3.72% | 16.07 | 1.82 |
| 09/13 | 1,980 | 2,029 | 1,976 | 2,023 | +3.11% | 8,772,000 | 4兆3707億 | +4.76% | 16.2 | 1.83 |
| 09/12 | 1,980 | 1,983 | 1,958 | 1,962 | +0.26% | 6,920,500 | 4兆2389億 | +1.66% | 15.71 | 1.78 |
| 09/11 | 1,928 | 1,959 | 1,928 | 1,957 | +2.07% | 6,013,500 | 4兆2281億 | +1.29% | 15.67 | 1.77 |
| 09/08 | 1,902 | 1,926 | 1,901 | 1,917 | -0.45% | 9,930,000 | 4兆1426億 | -0.86% | 15.36 | 1.74 |
| 09/07 | 1,935 | 1,940 | 1,925 | 1,926 | -0.67% | 5,551,500 | 4兆1611億 | -0.62% | 15.42 | 1.75 |
| 09/06 | 1,917 | 1,941 | 1,913 | 1,939 | +1.42% | 7,827,000 | 4兆1892億 | -0.26% | 15.53 | 1.76 |
| 09/05 | 1,920 | 1,927 | 1,911 | 1,912 | -0.25% | 5,755,000 | 4兆1305億 | -1.86% | 15.31 | 1.73 |
| 09/04 | 1,926 | 1,931 | 1,912 | 1,917 | -0.93% | 3,481,000 | 4兆1408億 | -1.81% | 15.35 | 1.74 |
| 09/01 | 1,956 | 1,957 | 1,931 | 1,935 | -0.52% | 4,656,500 | 4兆1797億 | -1.09% | 15.49 | 1.75 |
| 08/31 | 1,941 | 1,952 | 1,939 | 1,945 | +0.51% | 5,495,000 | 4兆2018億 | -0.78% | 15.58 | 1.76 |
| 08/30 | 1,941 | 1,942 | 1,923 | 1,935 | +0.55% | 5,822,000 | 4兆1806億 | -1.53% | 15.5 | 1.75 |
| 08/29 | 1,911 | 1,932 | 1,910 | 1,924 | +0.21% | 4,649,500 | 4兆1577億 | -2.41% | 15.41 | 1.75 |
| 08/28 | 1,928 | 1,933 | 1,919 | 1,920 | -0.07% | 3,663,000 | 4兆1490億 | -2.91% | 15.38 | 1.74 |
| 08/25 | 1,929 | 1,933 | 1,918 | 1,922 | -0.01% | 4,025,000 | 4兆1521億 | -3.09% | 15.39 | 1.74 |
| 08/24 | 1,904 | 1,924 | 1,903 | 1,922 | +0.83% | 4,524,500 | 4兆1525億 | -3.37% | 15.39 | 1.74 |
| 08/23 | 1,922 | 1,923 | 1,901 | 1,906 | +0.12% | 4,333,500 | 4兆1184億 | -4.36% | 15.27 | 1.73 |
| 08/22 | 1,904 | 1,917 | 1,900 | 1,904 | -0.55% | 5,345,000 | 4兆1136億 | -4.7% | 15.25 | 1.73 |
| 08/21 | 1,920 | 1,921 | 1,912 | 1,915 | -0.41% | 4,053,500 | 4兆1365億 | -4.41% | 15.33 | 1.74 |
| 08/18 | 1,924 | 1,939 | 1,918 | 1,922 | -1.54% | 4,928,500 | 4兆1534億 | -4.26% | 15.4 | 1.74 |
| 08/17 | 1,957 | 1,965 | 1,942 | 1,952 | -0.06% | 4,508,000 | 4兆2182億 | -2.96% | 15.64 | 1.77 |
| 08/16 | 1,938 | 1,956 | 1,932 | 1,954 | +1.4% | 5,291,000 | 4兆2208億 | -3% | 15.65 | 1.77 |
| 08/15 | 1,951 | 1,953 | 1,926 | 1,927 | -0.21% | 7,661,000 | 4兆1624億 | -4.39% | 15.43 | 1.75 |
| 08/14 | 1,907 | 1,933 | 1,903 | 1,931 | +1.17% | 10,382,500 | 4兆1711億 | -4.33% | 15.46 | 1.75 |
| 08/10 | 1,900 | 1,938 | 1,896 | 1,908 | +0.19% | 11,801,000 | 4兆1227億 | -5.53% | 15.28 | 1.73 |
| 08/09 | 1,943 | 1,945 | 1,904 | 1,905 | -4.35% | 17,339,500 | 4兆1149億 | -5.9% | 15.25 | 1.73 |
| 08/08 | 2,004 | 2,008 | 1,982 | 1,991 | -0.59% | 5,613,500 | 4兆3020億 | -1.77% | 15.95 | 1.81 |
| 08/07 | 2,013 | 2,016 | 1,999 | 2,003 | -0.25% | 4,606,000 | 4兆3275億 | -1.28% | 16.04 | 1.82 |
| 08/04 | 2,025 | 2,029 | 2,007 | 2,008 | -1.47% | 4,661,000 | 4兆3383億 | -1.08% | 16.08 | 1.82 |
| 08/03 | 2,058 | 2,059 | 2,034 | 2,038 | -1.16% | 3,708,000 | 4兆4031億 | +0.25% | 16.32 | 1.85 |
| 08/02 | 2,035 | 2,067 | 2,034 | 2,062 | +1.48% | 3,582,000 | 4兆4550億 | +1.43% | 16.51 | 1.87 |
| 08/01 | 2,037 | 2,062 | 2,029 | 2,032 | +0.49% | 4,981,000 | 4兆3902億 | +0.05% | 16.27 | 1.84 |
| 07/31 | 2,022 | 2,035 | 2,016 | 2,022 | +0.65% | 5,751,500 | 4兆3685億 | -0.44% | 16.19 | 1.83 |
| 07/28 | 2,041 | 2,043 | 2,004 | 2,009 | -1.9% | 7,467,500 | 4兆3405億 | -1.08% | 16.09 | 1.82 |
| 07/27 | 2,060 | 2,083 | 2,046 | 2,048 | -0.78% | 7,668,500 | 4兆4247億 | +0.84% | 16.4 | 1.86 |
| 07/26 | 2,170 | 2,171 | 2,051 | 2,064 | -1.67% | 11,639,000 | 4兆4593億 | +1.72% | 16.53 | 1.87 |
| 07/25 | 2,078 | 2,109 | 2,077 | 2,099 | +1.16% | 6,832,500 | 4兆5349億 | +3.5% | 16.81 | 1.9 |
| 07/24 | 2,062 | 2,079 | 2,054 | 2,075 | +0.39% | 4,728,000 | 4兆4831億 | +2.47% | 16.62 | 1.88 |
| 07/21 | 2,048 | 2,080 | 2,045 | 2,067 | +0.34% | 4,867,000 | 4兆4658億 | +2.28% | 16.55 | 1.87 |
| 07/20 | 2,028 | 2,064 | 2,028 | 2,060 | +1.73% | 4,315,000 | 4兆4506億 | +2.08% | 16.5 | 1.87 |
| 07/19 | 2,024 | 2,031 | 2,020 | 2,025 | 0% | 2,615,000 | 4兆3750億 | +0.5% | 16.22 | 1.84 |
| 07/18 | 2,034 | 2,037 | 2,018 | 2,025 | -0.49% | 2,861,000 | 4兆3750億 | +0.55% | 16.22 | 1.84 |
| 07/14 | 2,038 | 2,045 | 2,029 | 2,035 | +0.25% | 4,973,000 | 4兆3966億 | +1.09% | 16.3 | 1.85 |
| 07/13 | 2,036 | 2,039 | 2,024 | 2,030 | +0.2% | 3,523,000 | 4兆3858億 | +0.89% | 16.26 | 1.84 |
| 07/12 | 2,000 | 2,028 | 1,999 | 2,026 | +1.05% | 5,072,000 | 4兆3772億 | +0.75% | 16.23 | 1.84 |
| 07/11 | 1,999 | 2,008 | 1,991 | 2,005 | +0.6% | 3,940,500 | 4兆3318億 | -0.35% | 16.06 | 1.82 |
| 07/10 | 2,000 | 2,005 | 1,983 | 1,993 | +0.21% | 3,852,000 | 4兆3059億 | -1.04% | 15.96 | 1.81 |
| 07/07 | 1,963 | 1,992 | 1,963 | 1,989 | +0.59% | 5,822,000 | 4兆2968億 | -1.35% | 15.93 | 1.8 |
| 07/06 | 1,987 | 1,993 | 1,974 | 1,977 | -1.44% | 6,132,000 | 4兆2718億 | -2.02% | 15.83 | 1.79 |
| 07/05 | 1,990 | 2,008 | 1,976 | 2,006 | +0.46% | 6,684,500 | 4兆3340億 | -0.64% | 16.07 | 1.82 |
| 07/04 | 2,030 | 2,040 | 1,990 | 1,997 | -1.54% | 4,735,500 | 4兆3141億 | -1.1% | 15.99 | 1.81 |
| 07/03 | 2,034 | 2,038 | 2,013 | 2,028 | -0.44% | 3,831,500 | 4兆3815億 | +0.5% | 16.24 | 1.84 |
| 06/30 | 2,051 | 2,052 | 2,022 | 2,037 | -1.31% | 5,327,500 | 4兆4010億 | +1.04% | 16.31 | 1.85 |
| 06/29 | 2,060 | 2,079 | 2,059 | 2,064 | +0.98% | 4,580,000 | 4兆4593億 | +2.53% | 16.53 | 1.87 |
| 06/28 | 2,020 | 2,049 | 2,020 | 2,044 | +0.99% | 4,038,500 | 4兆4161億 | +1.69% | 16.37 | 1.85 |
| 06/27 | 2,026 | 2,038 | 2,019 | 2,024 | +0.25% | 2,987,500 | 4兆3729億 | +0.8% | 16.21 | 1.84 |
| 06/26 | 2,022 | 2,035 | 2,014 | 2,019 | +0.1% | 3,124,000 | 4兆3621億 | +0.7% | 16.17 | 1.83 |
| 06/23 | 2,027 | 2,035 | 2,011 | 2,017 | +0.25% | 3,458,000 | 4兆3577億 | +0.7% | 16.15 | 1.83 |
| 06/22 | 2,006 | 2,025 | 2,006 | 2,012 | -0.1% | 3,564,000 | 4兆3469億 | +0.55% | 16.11 | 1.82 |
| 06/21 | 2,032 | 2,036 | 2,014 | 2,014 | -0.93% | 3,936,500 | 4兆3513億 | +0.8% | 16.13 | 1.83 |
| 06/20 | 2,032 | 2,051 | 2,026 | 2,033 | +1.04% | 5,236,500 | 4兆3923億 | +1.85% | 16.28 | 1.84 |
| 06/19 | 1,986 | 2,022 | 1,984 | 2,012 | +1.31% | 4,297,500 | 4兆3469億 | +0.9% | 16.11 | 1.82 |
| 06/16 | 1,997 | 2,009 | 1,985 | 1,986 | -0.26% | 7,540,000 | 4兆2908億 | -0.35% | 15.9 | 1.8 |
| 06/15 | 1,991 | 2,005 | 1,981 | 1,991 | -0.02% | 4,065,000 | 4兆3020億 | -0.09% | 15.95 | 1.81 |
| 06/14 | 2,004 | 2,011 | 1,986 | 1,992 | -0.15% | 4,305,500 | 4兆3029億 | -0.02% | 15.95 | 1.81 |
| 06/13 | 2,012 | 2,021 | 1,995 | 1,995 | -0.22% | 4,425,500 | 4兆3094億 | +0.13% | 15.97 | 1.81 |
| 06/12 | 1,999 | 2,020 | 1,996 | 1,999 | -0.7% | 3,537,500 | 4兆3189億 | +0.4% | 16.01 | 1.81 |
| 06/09 | 2,010 | 2,022 | 1,995 | 2,013 | +0.15% | 8,457,500 | 4兆3491億 | +1.1% | 16.12 | 1.83 |
| 06/08 | 2,038 | 2,046 | 2,010 | 2,010 | -1.33% | 5,320,000 | 4兆3426億 | +1.16% | 16.1 | 1.82 |
| 06/07 | 2,061 | 2,067 | 2,037 | 2,037 | -1.21% | 5,259,000 | 4兆4010億 | +2.67% | 16.31 | 1.85 |
| 06/06 | 2,044 | 2,072 | 2,044 | 2,062 | +0.68% | 7,161,500 | 4兆4550億 | +4.14% | 16.51 | 1.87 |
| 06/05 | 2,018 | 2,066 | 2,013 | 2,048 | +0.89% | 6,479,500 | 4兆4247億 | +3.64% | 16.4 | 1.86 |
| 06/02 | 2,028 | 2,038 | 2,020 | 2,030 | +0.74% | 7,205,000 | 4兆3858億 | +2.94% | 16.26 | 1.84 |
| 06/01 | 1,990 | 2,018 | 1,988 | 2,015 | +1.44% | 6,908,000 | 4兆3534億 | +2.39% | 16.14 | 1.83 |
| 05/31 | 1,977 | 1,990 | 1,977 | 1,986 | +0.49% | 5,102,000 | 4兆2916億 | +1.19% | 15.91 | 1.8 |
