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 |
|---|
| 2020 | 7/1, 株式分割 1→3 |
| 2017 |
| 10/23 | 1,800 | 1,803 | 1,783 | 1,797 | +1.51% | 2,868,000 | 3兆167億 | +11.18% | 40.53 | 4.26 |
| 10/20 | 1,770 | 1,780 | 1,753 | 1,770 | +0.57% | 2,342,400 | 2兆9719億 | +10.28% | 39.93 | 4.2 |
| 10/19 | 1,740 | 1,760 | 1,730 | 1,760 | +1.73% | 2,479,500 | 2兆9551億 | +10.34% | 39.7 | 4.17 |
| 10/18 | 1,743 | 1,747 | 1,723 | 1,730 | -0.95% | 2,389,800 | 2兆9047億 | +9.15% | 39.03 | 4.1 |
| 10/17 | 1,727 | 1,747 | 1,717 | 1,747 | +0.96% | 2,439,600 | 2兆9327億 | +10.83% | 39.4 | 4.14 |
| 10/16 | 1,707 | 1,747 | 1,683 | 1,730 | -0.57% | 5,397,000 | 2兆9047億 | +10.54% | 39.03 | 4.1 |
| 10/13 | 1,680 | 1,747 | 1,680 | 1,740 | +3.78% | 6,034,500 | 2兆9215億 | +12.04% | 39.25 | 4.12 |
| 10/12 | 1,617 | 1,680 | 1,612 | 1,677 | +6.23% | 3,563,700 | 2兆8152億 | +8.8% | 37.82 | 3.97 |
| 10/11 | 1,570 | 1,585 | 1,570 | 1,578 | +0.32% | 1,263,000 | 2兆6501億 | +3.02% | 35.61 | 3.74 |
| 10/10 | 1,568 | 1,590 | 1,567 | 1,573 | -0.32% | 1,795,200 | 2兆6417億 | +2.97% | 35.49 | 3.73 |
| 10/06 | 1,612 | 1,612 | 1,573 | 1,578 | -2.07% | 2,676,000 | 2兆6501億 | +3.57% | 35.61 | 3.74 |
| 10/05 | 1,593 | 1,612 | 1,588 | 1,612 | +1.9% | 2,228,700 | 2兆7060億 | +5.96% | 36.36 | 3.82 |
| 10/04 | 1,583 | 1,602 | 1,578 | 1,582 | +0.32% | 1,991,400 | 2兆6557億 | +4.47% | 35.68 | 3.75 |
| 10/03 | 1,553 | 1,578 | 1,545 | 1,577 | +1.61% | 2,222,700 | 2兆6473億 | +4.55% | 35.57 | 3.74 |
| 10/02 | 1,555 | 1,563 | 1,540 | 1,552 | -0.32% | 2,040,900 | 2兆6053億 | +3.31% | 35 | 3.68 |
| 09/29 | 1,538 | 1,560 | 1,538 | 1,557 | +0.76% | 2,963,400 | 2兆6137億 | +3.99% | 35.11 | 3.69 |
| 09/28 | 1,537 | 1,550 | 1,523 | 1,545 | +0.32% | 2,899,800 | 2兆5941億 | +3.62% | 34.85 | 3.66 |
| 09/27 | 1,547 | 1,557 | 1,537 | 1,540 | -0.22% | 1,319,700 | 2兆5857億 | +3.56% | 34.73 | 3.65 |
| 09/26 | 1,537 | 1,553 | 1,530 | 1,543 | +0.54% | 1,626,300 | 2兆5913億 | +4.14% | 34.81 | 3.66 |
| 09/25 | 1,532 | 1,540 | 1,522 | 1,535 | +0.88% | 1,459,200 | 2兆5773億 | +3.86% | 34.62 | 3.64 |
| 09/22 | 1,530 | 1,530 | 1,517 | 1,522 | -0.22% | 2,011,200 | 2兆5549億 | +3.3% | 34.32 | 3.61 |
| 09/21 | 1,547 | 1,557 | 1,523 | 1,525 | -0.76% | 1,871,100 | 2兆5605億 | +3.67% | 34.39 | 3.61 |
| 09/20 | 1,557 | 1,570 | 1,535 | 1,537 | -1.07% | 2,243,700 | 2兆5801億 | +4.68% | 34.66 | 3.64 |
| 09/19 | 1,555 | 1,557 | 1,537 | 1,553 | +1.3% | 2,204,700 | 2兆6081億 | +6.03% | 35.03 | 3.68 |
| 09/15 | 1,530 | 1,538 | 1,518 | 1,533 | +0.88% | 3,857,100 | 2兆5745億 | +5.02% | 34.58 | 3.63 |
| 09/14 | 1,510 | 1,528 | 1,508 | 1,520 | -0.11% | 2,109,600 | 2兆5521億 | +4.32% | 34.28 | 3.6 |
| 09/13 | 1,522 | 1,530 | 1,517 | 1,522 | +0.55% | 1,890,900 | 2兆5549億 | +4.65% | 34.32 | 3.61 |
| 09/12 | 1,515 | 1,515 | 1,503 | 1,513 | +0.55% | 2,047,200 | 2兆5409億 | +4.22% | 34.13 | 3.59 |
| 09/11 | 1,497 | 1,508 | 1,490 | 1,505 | +2.15% | 1,680,600 | 2兆5269億 | +3.79% | 33.94 | 3.57 |
| 09/08 | 1,430 | 1,478 | 1,430 | 1,473 | +2.67% | 4,945,500 | 2兆4738億 | +1.68% | 33.23 | 3.49 |
| 09/07 | 1,438 | 1,458 | 1,430 | 1,435 | -0.58% | 2,232,600 | 2兆4094億 | -0.97% | 32.36 | 3.4 |
| 09/06 | 1,448 | 1,448 | 1,432 | 1,443 | -0.46% | 2,757,600 | 2兆4234億 | -0.46% | 32.55 | 3.42 |
| 09/05 | 1,472 | 1,473 | 1,445 | 1,450 | -1.47% | 2,180,700 | 2兆4346億 | -0.14% | 32.7 | 3.44 |
| 09/04 | 1,478 | 1,478 | 1,467 | 1,472 | -1.01% | 1,725,300 | 2兆4710億 | +1.28% | 33.19 | 3.49 |
| 09/01 | 1,505 | 1,513 | 1,480 | 1,487 | -0.22% | 1,800,300 | 2兆4961億 | +2.32% | 33.53 | 3.52 |
| 08/31 | 1,460 | 1,495 | 1,458 | 1,490 | +3.35% | 3,240,900 | 2兆5017億 | +2.41% | 33.61 | 3.53 |
| 08/30 | 1,433 | 1,455 | 1,430 | 1,442 | +1.29% | 1,897,500 | 2兆4206億 | -0.98% | 32.52 | 3.42 |
| 08/29 | 1,427 | 1,430 | 1,418 | 1,423 | -1.04% | 1,705,500 | 2兆3898億 | -2.51% | 32.1 | 3.37 |
| 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 |
