PER
2017/04/25～2017/09/19
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 |
| 09/19 | 209 | 215 | 209 | 212 | +2.91% | 124,000 | 87億3603万 | +6.53% | 24.85 | 0.58 |
| 09/15 | 203 | 206 | 203 | 206 | +0.49% | 28,000 | 84億8879万 | +4.04% | 24.14 | 0.57 |
| 09/14 | 205 | 205 | 203 | 205 | 0% | 28,000 | 84億4758万 | +3.54% | 24.03 | 0.57 |
| 09/13 | 204 | 207 | 203 | 205 | +0.49% | 36,000 | 84億4758万 | +4.06% | 24.03 | 0.57 |
| 09/12 | 207 | 208 | 200 | 204 | 0% | 66,000 | 84億637万 | +3.55% | 23.91 | 0.56 |
| 09/11 | 200 | 205 | 199 | 204 | +3.03% | 25,000 | 84億637万 | +4.08% | 23.91 | 0.56 |
| 09/08 | 205 | 205 | 197 | 198 | -2.94% | 43,000 | 81億5913万 | +1.02% | 23.21 | 0.55 |
| 09/07 | 203 | 206 | 203 | 204 | +1.49% | 94,000 | 84億637万 | +4.62% | 23.91 | 0.56 |
| 09/06 | 200 | 201 | 197 | 201 | 0% | 44,000 | 82億8275万 | +3.61% | 23.56 | 0.55 |
| 09/05 | 203 | 204 | 198 | 201 | -1.95% | 81,000 | 82億8275万 | +3.61% | 23.56 | 0.55 |
| 09/04 | 200 | 205 | 198 | 205 | +2.5% | 75,000 | 84億4758万 | +6.22% | 24.03 | 0.57 |
| 09/01 | 200 | 204 | 200 | 200 | +0.5% | 115,000 | 82億4154万 | +4.17% | 23.44 | 0.55 |
| 08/31 | 203 | 206 | 198 | 199 | -1% | 147,000 | 82億33万 | +3.65% | 23.32 | 0.55 |
| 08/30 | 198 | 201 | 197 | 201 | +2.03% | 69,000 | 82億8275万 | +5.24% | 23.56 | 0.55 |
| 08/29 | 193 | 199 | 193 | 197 | +0.51% | 41,000 | 81億1792万 | +3.68% | 23.09 | 0.54 |
| 08/28 | 197 | 197 | 194 | 196 | -1.01% | 29,000 | 80億7671万 | +3.7% | 22.97 | 0.54 |
| 08/25 | 200 | 201 | 196 | 198 | -1% | 46,000 | 81億5913万 | +4.76% | 23.21 | 0.55 |
| 08/24 | 195 | 200 | 193 | 200 | +2.56% | 82,000 | 82億4154万 | +6.38% | 23.44 | 0.55 |
| 08/23 | 192 | 195 | 192 | 195 | +2.09% | 69,000 | 80億3550万 | +4.28% | 22.85 | 0.54 |
| 08/22 | 190 | 191 | 189 | 191 | +0.53% | 16,000 | 78億7067万 | +2.69% | 22.39 | 0.53 |
| 08/21 | 190 | 190 | 189 | 190 | 0% | 18,000 | 78億2946万 | +2.15% | 22.27 | 0.52 |
| 08/18 | 189 | 191 | 189 | 190 | 0% | 22,000 | 78億2946万 | +2.7% | 22.27 | 0.52 |
| 08/17 | 192 | 192 | 188 | 190 | -0.52% | 54,000 | 78億2946万 | +2.7% | 22.27 | 0.52 |
| 08/16 | 192 | 192 | 191 | 191 | 0% | 18,000 | 78億7067万 | +3.24% | 22.39 | 0.53 |
| 08/15 | 190 | 192 | 187 | 191 | +2.14% | 40,000 | 78億7067万 | +3.8% | 22.39 | 0.53 |
| 08/14 | 191 | 191 | 187 | 187 | -4.59% | 114,000 | 77億584万 | +1.63% | 21.92 | 0.52 |
| 08/10 | 198 | 198 | 193 | 196 | -1.01% | 139,000 | 80億7671万 | +7.1% | 22.97 | 0.54 |
| 08/09 | 197 | 201 | 193 | 198 | +1.54% | 224,000 | 81億5913万 | +8.79% | 23.21 | 0.55 |
| 08/08 | 192 | 205 | 190 | 195 | +2.63% | 259,000 | 80億3550万 | +7.14% | 22.85 | 0.54 |
| 08/07 | 190 | 195 | 186 | 190 | +0.53% | 235,000 | 78億2946万 | +4.97% | 22.27 | 0.52 |
| 08/04 | 184 | 196 | 183 | 189 | +3.28% | 402,000 | 77億8826万 | +4.42% | 22.15 | 0.52 |
| 08/03 | 184 | 185 | 179 | 183 | -1.61% | 100,000 | 75億4101万 | +1.67% | 21.45 | 0.5 |
| 08/02 | 184 | 186 | 184 | 186 | +1.09% | 17,000 | 76億6463万 | +3.91% | 21.8 | 0.51 |
| 08/01 | 185 | 188 | 183 | 184 | -0.54% | 39,000 | 75億8222万 | +3.37% | 21.56 | 0.51 |
| 07/31 | 186 | 188 | 183 | 185 | -0.54% | 36,000 | 76億2343万 | +3.93% | 21.68 | 0.51 |
| 07/28 | 186 | 192 | 184 | 186 | -1.59% | 202,000 | 76億6463万 | +5.08% | 21.8 | 0.51 |
| 07/27 | 178 | 192 | 177 | 189 | +6.18% | 291,000 | 77億8826万 | +6.78% | 22.15 | 0.52 |
| 07/26 | 177 | 178 | 176 | 178 | +1.14% | 49,000 | 73億3497万 | +1.14% | 20.86 | 0.49 |
| 07/25 | 178 | 178 | 176 | 176 | -1.12% | 74,000 | 72億5256万 | 0% | 20.63 | 0.49 |
| 07/24 | 179 | 180 | 178 | 178 | -0.56% | 52,000 | 73億3497万 | +1.14% | 20.86 | 0.49 |
| 07/21 | 180 | 180 | 179 | 179 | -1.1% | 21,000 | 73億7618万 | +2.29% | 20.98 | 0.49 |
| 07/20 | 180 | 181 | 179 | 181 | +0.56% | 21,000 | 74億5859万 | +3.43% | 21.21 | 0.5 |
| 07/19 | 178 | 180 | 177 | 180 | +1.12% | 34,000 | 74億1739万 | +3.45% | 21.1 | 0.5 |
| 07/18 | 177 | 178 | 176 | 178 | +1.14% | 26,000 | 73億3497万 | +2.3% | 20.86 | 0.49 |
| 07/14 | 180 | 180 | 176 | 176 | -2.22% | 64,000 | 72億5256万 | +1.15% | 20.63 | 0.49 |
| 07/13 | 179 | 180 | 178 | 180 | +0.56% | 22,000 | 74億1739万 | +4.05% | 21.1 | 0.5 |
| 07/12 | 178 | 179 | 177 | 179 | 0% | 11,000 | 73億7618万 | +3.47% | 20.98 | 0.49 |
| 07/11 | 178 | 181 | 178 | 179 | +0.56% | 17,000 | 73億7618万 | +4.07% | 20.98 | 0.49 |
| 07/10 | 179 | 179 | 178 | 178 | -0.56% | 11,000 | 73億3497万 | +3.49% | 20.86 | 0.49 |
| 07/07 | 180 | 180 | 178 | 179 | +0.56% | 28,000 | 73億7618万 | +4.07% | 20.98 | 0.49 |
| 07/06 | 180 | 182 | 177 | 178 | 0% | 44,000 | 73億3497万 | +4.09% | 20.86 | 0.49 |
| 07/05 | 176 | 180 | 176 | 178 | +0.56% | 26,000 | 73億3497万 | +4.09% | 20.86 | 0.49 |
| 07/04 | 181 | 181 | 177 | 177 | -2.21% | 86,000 | 72億9376万 | +4.12% | 20.74 | 0.49 |
| 07/03 | 180 | 185 | 172 | 181 | +2.26% | 175,000 | 74億5859万 | +6.47% | 21.21 | 0.5 |
| 06/30 | 169 | 186 | 167 | 177 | +4.12% | 268,000 | 72億9376万 | +4.73% | 20.74 | 0.49 |
| 06/29 | 167 | 170 | 165 | 170 | +3.03% | 75,000 | 70億531万 | +1.19% | 19.92 | 0.47 |
| 06/28 | 169 | 169 | 164 | 165 | -2.37% | 65,000 | 67億9927万 | -1.79% | 19.34 | 0.46 |
| 06/27 | 168 | 169 | 168 | 169 | +1.2% | 39,000 | 69億6410万 | +0.6% | 19.81 | 0.47 |
| 06/26 | 167 | 168 | 166 | 167 | -1.18% | 45,000 | 68億8169万 | -0.6% | 19.57 | 0.46 |
| 06/23 | 174 | 174 | 169 | 169 | -2.87% | 66,000 | 69億6410万 | +0.6% | 19.81 | 0.47 |
| 06/22 | 175 | 176 | 173 | 174 | 0% | 75,000 | 71億7014万 | +3.57% | 20.39 | 0.48 |
| 06/21 | 172 | 178 | 172 | 174 | +1.75% | 40,000 | 71億7014万 | +3.57% | 20.39 | 0.48 |
| 06/20 | 173 | 173 | 171 | 171 | -1.16% | 56,000 | 70億4652万 | +1.79% | 20.04 | 0.47 |
| 06/19 | 170 | 174 | 170 | 173 | +1.76% | 34,000 | 71億2893万 | +2.98% | 20.28 | 0.48 |
| 06/16 | 170 | 172 | 169 | 170 | 0% | 36,000 | 70億531万 | +1.19% | 19.92 | 0.47 |
| 06/15 | 169 | 172 | 167 | 170 | +0.59% | 63,000 | 70億531万 | 0% | 19.92 | 0.47 |
| 06/14 | 167 | 169 | 167 | 169 | +0.6% | 19,000 | 69億6410万 | -1.17% | 19.81 | 0.47 |
| 06/13 | 170 | 171 | 168 | 168 | -1.18% | 12,000 | 69億2289万 | -1.75% | 19.69 | 0.47 |
| 06/12 | 168 | 171 | 166 | 170 | +1.19% | 45,000 | 70億531万 | -1.16% | 19.92 | 0.47 |
| 06/09 | 169 | 169 | 168 | 168 | -1.18% | 7,000 | 69億2289万 | -2.89% | 19.69 | 0.47 |
| 06/08 | 168 | 172 | 168 | 170 | +1.8% | 31,000 | 70億531万 | -2.3% | 19.92 | 0.47 |
| 06/07 | 165 | 168 | 165 | 167 | +0.6% | 14,000 | 68億8169万 | -4.02% | 19.57 | 0.46 |
| 06/06 | 171 | 171 | 165 | 166 | -2.92% | 138,000 | 68億4048万 | -5.14% | 19.46 | 0.46 |
| 06/05 | 170 | 174 | 167 | 171 | +0.59% | 81,000 | 70億4652万 | -2.84% | 20.04 | 0.47 |
| 06/02 | 164 | 171 | 163 | 170 | +4.29% | 102,000 | 70億531万 | -3.41% | 19.92 | 0.47 |
| 06/01 | 161 | 165 | 161 | 163 | +0.62% | 50,000 | 67億1685万 | -7.39% | 19.1 | 0.45 |
| 05/31 | 164 | 164 | 162 | 162 | -1.22% | 50,000 | 66億7565万 | -8.47% | 18.99 | 0.45 |
| 05/30 | 164 | 164 | 163 | 164 | -0.61% | 44,000 | 67億5806万 | -7.34% | 19.22 | 0.45 |
| 05/29 | 167 | 169 | 165 | 165 | -1.2% | 109,000 | 67億9927万 | -6.78% | 19.34 | 0.46 |
| 05/26 | 167 | 168 | 166 | 167 | +0.6% | 35,000 | 68億8169万 | -5.65% | 19.57 | 0.46 |
| 05/25 | 165 | 167 | 165 | 166 | 0% | 82,000 | 68億4048万 | -6.21% | 19.46 | 0.46 |
| 05/24 | 163 | 167 | 163 | 166 | +2.47% | 119,000 | 68億4048万 | -6.21% | 19.46 | 0.46 |
| 05/23 | 163 | 163 | 159 | 162 | -0.61% | 403,000 | 66億7565万 | -8.47% | 18.99 | 0.45 |
| 05/22 | 166 | 167 | 161 | 163 | -1.21% | 383,000 | 67億1685万 | -7.91% | 19.1 | 0.45 |
| 05/19 | 174 | 174 | 165 | 165 | -5.17% | 428,000 | 67億9927万 | -7.3% | 19.34 | 0.46 |
| 05/18 | 176 | 176 | 172 | 174 | -2.25% | 57,000 | 71億7014万 | -2.79% | 20.39 | 0.48 |
| 05/17 | 179 | 179 | 176 | 178 | -1.11% | 59,000 | 73億3497万 | 0% | 20.86 | 0.49 |
| 05/16 | 180 | 181 | 177 | 180 | +1.69% | 89,000 | 74億1739万 | +2.27% | 21.1 | 0.5 |
| 05/15 | 188 | 188 | 177 | 177 | -11.5% | 394,000 | 72億9376万 | +1.14% | 20.74 | 0.49 |
| 05/12 | 194 | 205 | 192 | 200 | +4.17% | 224,000 | 82億4154万 | +14.94% | 23.44 | 0.55 |
| 05/11 | 193 | 195 | 189 | 192 | +1.05% | 109,000 | 79億1188万 | +11.63% | 22.5 | 0.53 |
| 05/10 | 188 | 198 | 187 | 190 | +0.53% | 169,000 | 78億2946万 | +11.76% | 22.27 | 0.53 |
| 05/09 | 195 | 213 | 189 | 189 | -3.57% | 668,000 | 77億8826万 | +11.83% | 22.15 | 0.52 |
| 05/08 | 189 | 197 | 184 | 196 | +4.26% | 359,000 | 80億7671万 | +17.37% | 22.97 | 0.54 |
| 05/02 | 181 | 188 | 180 | 188 | +3.87% | 318,000 | 77億4705万 | +13.25% | 22.03 | 0.52 |
| 05/01 | 181 | 181 | 179 | 181 | 0% | 160,000 | 74億5859万 | +10.37% | 21.21 | 0.5 |
| 04/28 | 179 | 183 | 176 | 181 | 0% | 131,000 | 74億5859万 | +11.04% | 21.21 | 0.5 |
| 04/27 | 180 | 182 | 179 | 181 | -0.55% | 66,000 | 74億5859万 | +11.73% | 21.21 | 0.5 |
| 04/26 | 176 | 182 | 174 | 182 | +2.82% | 274,000 | 74億9980万 | +13.04% | 21.33 | 0.5 |
| 04/25 | 173 | 178 | 171 | 177 | +2.31% | 157,000 | 72億9376万 | +10.63% | 20.74 | 0.49 |
