PER
2017/04/04～2017/08/28
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 |
|---|
| 2020 | 7/1, 株式分割 1→3 |
| 2017 |
| 08/28 | 1,435 | 1,442 | 1,425 | 1,438 | +0.94% | 1,920,900 | 2兆4150億 | -1.82% | 32.44 | 3.41 |
| 08/25 | 1,420 | 1,435 | 1,418 | 1,425 | +0.71% | 1,707,900 | 2兆3926億 | -3.13% | 32.14 | 3.38 |
| 08/24 | 1,417 | 1,425 | 1,412 | 1,415 | -0.82% | 1,587,300 | 2兆3758億 | -4.2% | 31.91 | 3.35 |
| 08/23 | 1,430 | 1,442 | 1,423 | 1,427 | +0.71% | 1,483,800 | 2兆3954億 | -3.6% | 32.18 | 3.38 |
| 08/22 | 1,423 | 1,425 | 1,407 | 1,417 | -1.39% | 2,045,400 | 2兆3786億 | -4.41% | 31.95 | 3.36 |
| 08/21 | 1,440 | 1,443 | 1,430 | 1,437 | +0.35% | 1,652,100 | 2兆4122億 | -3.38% | 32.4 | 3.41 |
| 08/18 | 1,437 | 1,440 | 1,427 | 1,432 | -1.94% | 1,963,200 | 2兆4038億 | -3.98% | 32.29 | 3.39 |
| 08/17 | 1,458 | 1,473 | 1,458 | 1,460 | -0.23% | 1,824,600 | 2兆4514億 | -2.21% | 32.93 | 3.46 |
| 08/16 | 1,468 | 1,475 | 1,460 | 1,463 | +1.15% | 2,662,800 | 2兆4570億 | -1.99% | 33 | 3.47 |
| 08/15 | 1,430 | 1,453 | 1,430 | 1,447 | +0.58% | 1,455,900 | 2兆4290億 | -2.78% | 32.63 | 3.43 |
| 08/14 | 1,433 | 1,445 | 1,428 | 1,438 | -0.23% | 2,316,300 | 2兆4150億 | -3.14% | 32.44 | 3.41 |
| 08/10 | 1,458 | 1,460 | 1,433 | 1,442 | -1.03% | 2,440,800 | 2兆4206億 | -2.72% | 32.52 | 3.42 |
| 08/09 | 1,463 | 1,475 | 1,452 | 1,457 | -0.57% | 2,417,700 | 2兆4458億 | -1.58% | 32.85 | 3.45 |
| 08/08 | 1,470 | 1,473 | 1,460 | 1,465 | -0.34% | 1,310,700 | 2兆4598億 | -0.81% | 33.04 | 3.47 |
| 08/07 | 1,475 | 1,482 | 1,470 | 1,470 | -0.34% | 1,471,800 | 2兆4682億 | -0.27% | 33.15 | 3.48 |
| 08/04 | 1,465 | 1,482 | 1,462 | 1,475 | +0.68% | 1,440,000 | 2兆4766億 | +0.2% | 33.27 | 3.5 |
| 08/03 | 1,467 | 1,480 | 1,463 | 1,465 | -0.34% | 1,624,200 | 2兆4598億 | -0.34% | 33.04 | 3.47 |
| 08/02 | 1,475 | 1,482 | 1,468 | 1,470 | -0.9% | 1,807,500 | 2兆4682億 | +0.2% | 33.15 | 3.48 |
| 08/01 | 1,472 | 1,497 | 1,460 | 1,483 | +0.34% | 2,283,600 | 2兆4906億 | +1.25% | 33.45 | 3.52 |
| 07/31 | 1,463 | 1,487 | 1,458 | 1,478 | -0.56% | 4,221,900 | 2兆4822億 | +1.05% | 33.34 | 3.5 |
| 07/28 | 1,515 | 1,530 | 1,485 | 1,487 | -2.19% | 2,745,000 | 2兆4961億 | +1.83% | 33.53 | 3.52 |
| 07/27 | 1,510 | 1,533 | 1,498 | 1,520 | -0.65% | 2,785,200 | 2兆5521億 | +4.4% | 34.28 | 3.6 |
| 07/26 | 1,520 | 1,535 | 1,515 | 1,530 | -0.65% | 2,297,100 | 2兆5689億 | +5.52% | 34.51 | 3.63 |
| 07/25 | 1,558 | 1,558 | 1,538 | 1,540 | -0.96% | 2,199,900 | 2兆5857億 | +6.65% | 34.73 | 3.65 |
| 07/24 | 1,572 | 1,578 | 1,548 | 1,555 | -0.96% | 2,215,200 | 2兆6109億 | +8.14% | 35.07 | 3.69 |
| 07/21 | 1,562 | 1,570 | 1,550 | 1,570 | -0.11% | 3,596,400 | 2兆6361億 | +9.79% | 35.41 | 3.72 |
| 07/20 | 1,533 | 1,577 | 1,532 | 1,572 | +4.89% | 5,391,300 | 2兆6389億 | +10.53% | 35.45 | 3.73 |
| 07/19 | 1,488 | 1,500 | 1,483 | 1,498 | +0.56% | 2,669,700 | 2兆5157億 | +5.96% | 33.79 | 3.55 |
| 07/18 | 1,520 | 1,520 | 1,488 | 1,490 | -2.4% | 3,915,900 | 2兆5017億 | +5.67% | 33.61 | 3.53 |
| 07/14 | 1,533 | 1,538 | 1,525 | 1,527 | -0.22% | 4,356,900 | 2兆5633億 | +8.58% | 34.43 | 3.62 |
| 07/13 | 1,503 | 1,543 | 1,498 | 1,530 | +2.57% | 5,319,000 | 2兆5689億 | +9.36% | 34.51 | 3.63 |
| 07/12 | 1,480 | 1,532 | 1,477 | 1,492 | +2.87% | 6,947,700 | 2兆5045億 | +7.01% | 33.64 | 3.54 |
| 07/11 | 1,388 | 1,457 | 1,387 | 1,450 | +6.49% | 6,388,500 | 2兆4346億 | +4.32% | 32.7 | 3.44 |
| 07/10 | 1,367 | 1,368 | 1,355 | 1,362 | 0% | 1,709,100 | 2兆2863億 | -1.9% | 30.71 | 3.23 |
| 07/07 | 1,362 | 1,373 | 1,357 | 1,362 | -0.85% | 2,263,500 | 2兆2863億 | -2.18% | 30.71 | 3.23 |
| 07/06 | 1,370 | 1,392 | 1,370 | 1,373 | +0.24% | 2,363,700 | 2兆3059億 | -1.55% | 30.97 | 3.25 |
| 07/05 | 1,390 | 1,390 | 1,363 | 1,370 | -1.67% | 2,647,500 | 2兆3003億 | -2% | 30.9 | 3.25 |
| 07/04 | 1,400 | 1,408 | 1,385 | 1,393 | -0.48% | 1,783,200 | 2兆3394億 | -0.48% | 31.42 | 3.3 |
| 07/03 | 1,410 | 1,413 | 1,397 | 1,400 | -0.12% | 2,171,700 | 2兆3506億 | 0% | 31.58 | 3.32 |
| 06/30 | 1,407 | 1,407 | 1,390 | 1,402 | -1.29% | 2,579,100 | 2兆3534億 | +0.12% | 31.61 | 3.32 |
| 06/29 | 1,420 | 1,427 | 1,405 | 1,420 | +0.47% | 2,257,500 | 2兆3842億 | +1.43% | 32.02 | 3.37 |
| 06/28 | 1,408 | 1,418 | 1,405 | 1,413 | -0.47% | 2,635,800 | 2兆3730億 | +0.95% | 31.87 | 3.35 |
| 06/27 | 1,428 | 1,433 | 1,408 | 1,420 | 0% | 2,533,800 | 2兆3842億 | +1.43% | 32.02 | 3.37 |
| 06/26 | 1,400 | 1,422 | 1,400 | 1,420 | +1.79% | 2,767,500 | 2兆3842億 | +1.5% | 32.02 | 3.37 |
| 06/23 | 1,397 | 1,398 | 1,382 | 1,395 | +0.6% | 1,993,500 | 2兆3422億 | -0.29% | 31.46 | 3.31 |
| 06/22 | 1,390 | 1,400 | 1,383 | 1,387 | +0.12% | 2,293,800 | 2兆3282億 | -0.88% | 31.27 | 3.29 |
| 06/21 | 1,377 | 1,387 | 1,368 | 1,385 | +0.85% | 2,852,400 | 2兆3254億 | -1.07% | 31.23 | 3.28 |
| 06/20 | 1,380 | 1,388 | 1,367 | 1,373 | -0.48% | 2,659,800 | 2兆3059億 | -1.97% | 30.97 | 3.25 |
| 06/19 | 1,378 | 1,392 | 1,377 | 1,380 | +0.49% | 2,419,800 | 2兆3170億 | -1.64% | 31.12 | 3.27 |
| 06/16 | 1,378 | 1,385 | 1,372 | 1,373 | -0.12% | 3,713,100 | 2兆3059億 | -2.11% | 30.97 | 3.25 |
| 06/15 | 1,372 | 1,390 | 1,370 | 1,375 | +0.24% | 2,783,100 | 2兆3087億 | -2% | 31.01 | 3.26 |
| 06/14 | 1,380 | 1,387 | 1,370 | 1,372 | -0.96% | 2,557,500 | 2兆3031億 | -2.23% | 30.93 | 3.25 |
| 06/13 | 1,373 | 1,390 | 1,373 | 1,385 | +0.24% | 1,803,000 | 2兆3254億 | -1.28% | 31.23 | 3.28 |
| 06/12 | 1,368 | 1,387 | 1,363 | 1,382 | +0.73% | 2,208,000 | 2兆3198億 | -1.52% | 31.16 | 3.27 |
| 06/09 | 1,395 | 1,407 | 1,363 | 1,372 | -1.32% | 5,461,800 | 2兆3031億 | -2.16% | 30.93 | 3.25 |
| 06/08 | 1,397 | 1,398 | 1,385 | 1,390 | -0.36% | 2,682,300 | 2兆3338億 | -0.79% | 31.35 | 3.29 |
| 06/07 | 1,400 | 1,412 | 1,390 | 1,395 | -0.59% | 2,527,800 | 2兆3422億 | -0.29% | 31.46 | 3.31 |
| 06/06 | 1,437 | 1,438 | 1,400 | 1,403 | -3.55% | 3,870,900 | 2兆3562億 | +0.6% | 31.65 | 3.33 |
| 06/05 | 1,443 | 1,463 | 1,430 | 1,455 | +0.34% | 2,480,700 | 2兆4430億 | +4.53% | 32.81 | 3.45 |
| 06/02 | 1,453 | 1,460 | 1,432 | 1,450 | +0.12% | 3,670,500 | 2兆4346億 | +4.62% | 32.7 | 3.44 |
| 06/01 | 1,415 | 1,448 | 1,413 | 1,448 | +3.21% | 3,315,900 | 2兆4318億 | +4.95% | 32.66 | 3.43 |
| 05/31 | 1,395 | 1,412 | 1,395 | 1,403 | +0.24% | 3,685,200 | 2兆3562億 | +2.13% | 31.65 | 3.33 |
| 05/30 | 1,403 | 1,407 | 1,395 | 1,400 | -0.12% | 1,325,400 | 2兆3506億 | +2.19% | 31.57 | 3.32 |
| 05/29 | 1,403 | 1,408 | 1,395 | 1,402 | -0.12% | 2,521,500 | 2兆3534億 | +2.76% | 31.61 | 3.32 |
| 05/26 | 1,403 | 1,412 | 1,400 | 1,403 | -0.59% | 1,729,800 | 2兆3562億 | +3.19% | 31.65 | 3.33 |
| 05/25 | 1,408 | 1,413 | 1,397 | 1,412 | +0.24% | 1,693,800 | 2兆3702億 | +4.18% | 31.84 | 3.35 |
| 05/24 | 1,417 | 1,417 | 1,402 | 1,408 | 0% | 1,831,200 | 2兆3646億 | +4.32% | 31.76 | 3.34 |
| 05/23 | 1,402 | 1,417 | 1,402 | 1,408 | 0% | 1,265,700 | 2兆3646億 | +4.79% | 31.76 | 3.34 |
| 05/22 | 1,402 | 1,412 | 1,400 | 1,408 | +0.24% | 1,341,000 | 2兆3646億 | +5.26% | 31.76 | 3.34 |
| 05/19 | 1,405 | 1,413 | 1,402 | 1,405 | -0.71% | 2,440,200 | 2兆3590億 | +5.48% | 31.69 | 3.33 |
| 05/18 | 1,405 | 1,423 | 1,398 | 1,415 | 0% | 2,427,300 | 2兆3758億 | +6.63% | 31.91 | 3.35 |
| 05/17 | 1,398 | 1,418 | 1,398 | 1,415 | +0.59% | 2,983,200 | 2兆3758億 | +7.12% | 31.91 | 3.35 |
| 05/16 | 1,392 | 1,410 | 1,387 | 1,407 | +1.2% | 2,544,600 | 2兆3618億 | +6.89% | 31.72 | 3.33 |
| 05/15 | 1,365 | 1,397 | 1,363 | 1,390 | +1.34% | 3,399,300 | 2兆3338億 | +6.03% | 31.35 | 3.29 |
| 05/12 | 1,372 | 1,380 | 1,357 | 1,372 | +0.37% | 3,638,700 | 2兆3031億 | +4.95% | 30.93 | 3.25 |
| 05/11 | 1,370 | 1,373 | 1,355 | 1,367 | -0.85% | 2,656,500 | 2兆2947億 | +4.73% | 30.82 | 3.24 |
| 05/10 | 1,378 | 1,388 | 1,370 | 1,378 | 0% | 2,109,600 | 2兆3143億 | +5.86% | 31.08 | 3.27 |
| 05/09 | 1,375 | 1,388 | 1,370 | 1,378 | +0.61% | 2,829,600 | 2兆3143億 | +6.19% | 31.08 | 3.27 |
| 05/08 | 1,350 | 1,375 | 1,348 | 1,370 | +2.37% | 3,531,900 | 2兆3003億 | +5.87% | 30.9 | 3.25 |
| 05/02 | 1,333 | 1,340 | 1,327 | 1,338 | +0.5% | 2,996,100 | 2兆2471億 | +3.59% | 30.18 | 3.17 |
| 05/01 | 1,325 | 1,332 | 1,317 | 1,332 | +1.14% | 1,939,200 | 2兆2364億 | +3.23% | 30.03 | 3.16 |
| 04/28 | 1,317 | 1,325 | 1,308 | 1,317 | 0% | 2,042,700 | 2兆2112億 | +2.23% | 29.69 | 3.12 |
| 04/27 | 1,322 | 1,327 | 1,313 | 1,317 | +0.13% | 2,341,800 | 2兆2112億 | +2.31% | 29.69 | 3.12 |
| 04/26 | 1,325 | 1,347 | 1,298 | 1,315 | +1.81% | 4,967,100 | 2兆2084億 | +2.26% | 29.65 | 3.12 |
| 04/25 | 1,312 | 1,312 | 1,285 | 1,292 | -0.9% | 2,787,000 | 2兆1692億 | +0.6% | 29.13 | 3.06 |
| 04/24 | 1,307 | 1,312 | 1,298 | 1,303 | +1.16% | 2,554,800 | 2兆1888億 | +1.51% | 29.39 | 3.09 |
| 04/21 | 1,275 | 1,293 | 1,275 | 1,288 | +1.31% | 2,635,800 | 2兆1636億 | +0.42% | 29.05 | 3.05 |
| 04/20 | 1,282 | 1,285 | 1,268 | 1,272 | -0.78% | 2,298,600 | 2兆1356億 | -0.96% | 28.67 | 3.01 |
| 04/19 | 1,278 | 1,310 | 1,278 | 1,282 | -0.77% | 2,490,600 | 2兆1524億 | -0.26% | 28.9 | 3.04 |
| 04/18 | 1,278 | 1,295 | 1,273 | 1,292 | +1.44% | 2,582,400 | 2兆1692億 | +0.44% | 29.13 | 3.06 |
| 04/17 | 1,247 | 1,277 | 1,245 | 1,273 | +1.46% | 1,695,000 | 2兆1384億 | -0.98% | 28.71 | 3.02 |
| 04/14 | 1,283 | 1,283 | 1,250 | 1,255 | -0.4% | 4,793,400 | 2兆1076億 | -2.49% | 28.3 | 2.97 |
| 04/13 | 1,260 | 1,268 | 1,257 | 1,260 | -0.79% | 2,133,000 | 2兆1160億 | -2.1% | 28.41 | 2.99 |
| 04/12 | 1,262 | 1,272 | 1,260 | 1,270 | -0.39% | 3,331,200 | 2兆1328億 | -1.32% | 28.64 | 3.01 |
| 04/11 | 1,270 | 1,285 | 1,262 | 1,275 | -0.39% | 2,674,500 | 2兆1412億 | -0.93% | 28.75 | 3.02 |
| 04/10 | 1,293 | 1,297 | 1,275 | 1,280 | -0.39% | 2,135,700 | 2兆1496億 | -0.54% | 28.86 | 3.03 |
| 04/07 | 1,277 | 1,293 | 1,270 | 1,285 | +0.78% | 3,242,100 | 2兆1580億 | -0.08% | 28.97 | 3.04 |
| 04/06 | 1,302 | 1,302 | 1,268 | 1,275 | -1.8% | 3,479,400 | 2兆1412億 | -0.86% | 28.75 | 3.02 |
| 04/05 | 1,312 | 1,318 | 1,292 | 1,298 | -1.14% | 2,569,500 | 2兆1804億 | +1.04% | 29.28 | 3.08 |
| 04/04 | 1,305 | 1,327 | 1,303 | 1,313 | +2.34% | 6,336,600 | 2兆2056億 | +2.36% | 29.61 | 3.11 |
