PER
2017/06/13～2017/11/06
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 |
| 11/06 | 4,240 | 4,245 | 4,200 | 4,240 | +0.36% | 222,800 | 3254億5545万 | +1.07% | 22.33 | 1.67 |
| 11/02 | 4,210 | 4,265 | 4,195 | 4,225 | +0.84% | 231,000 | 3243億407万 | +0.96% | 22.25 | 1.67 |
| 11/01 | 4,255 | 4,285 | 4,180 | 4,190 | -0.48% | 364,900 | 3216億1753万 | +0.41% | 22.07 | 1.65 |
| 10/31 | 4,250 | 4,255 | 4,190 | 4,210 | -1.98% | 328,900 | 3231億5270万 | +1.08% | 22.17 | 1.66 |
| 10/30 | 4,325 | 4,340 | 4,270 | 4,295 | -0.69% | 323,000 | 3296億7716万 | +3.42% | 22.62 | 1.69 |
| 10/27 | 4,270 | 4,325 | 4,250 | 4,325 | +1.53% | 158,100 | 3319億7991万 | +4.52% | 22.78 | 1.71 |
| 10/26 | 4,270 | 4,285 | 4,240 | 4,260 | +0.83% | 155,000 | 3269億9062万 | +3.32% | 22.44 | 1.68 |
| 10/25 | 4,270 | 4,280 | 4,225 | 4,225 | -0.94% | 169,500 | 3243億407万 | +2.82% | 22.25 | 1.67 |
| 10/24 | 4,260 | 4,285 | 4,240 | 4,265 | +0.59% | 174,300 | 3273億7441万 | +4% | 22.46 | 1.68 |
| 10/23 | 4,280 | 4,280 | 4,230 | 4,240 | +0.71% | 144,500 | 3254億5545万 | +3.67% | 22.33 | 1.67 |
| 10/20 | 4,210 | 4,220 | 4,180 | 4,210 | +0.36% | 158,000 | 3231億5270万 | +3.21% | 22.17 | 1.66 |
| 10/19 | 4,210 | 4,230 | 4,185 | 4,195 | -0.36% | 165,700 | 3220億132万 | +3.05% | 22.09 | 1.66 |
| 10/18 | 4,180 | 4,210 | 4,155 | 4,210 | +0.6% | 134,000 | 3231億5270万 | +3.57% | 22.17 | 1.66 |
| 10/17 | 4,250 | 4,250 | 4,175 | 4,185 | -1.41% | 252,200 | 3212億3374万 | +3.16% | 22.04 | 1.65 |
| 10/16 | 4,220 | 4,270 | 4,220 | 4,245 | +0.24% | 218,400 | 3004億2570万 | +4.79% | 20.13 | 1.51 |
| 10/13 | 4,230 | 4,255 | 4,220 | 4,235 | -0.12% | 232,000 | 2997億1798万 | +4.8% | 20.08 | 1.5 |
| 10/12 | 4,260 | 4,280 | 4,235 | 4,240 | -0.24% | 186,300 | 3000億7184万 | +5.13% | 20.11 | 1.51 |
| 10/11 | 4,230 | 4,295 | 4,215 | 4,250 | +0.47% | 276,400 | 3007億7956万 | +5.67% | 20.15 | 1.51 |
| 10/10 | 4,105 | 4,240 | 4,105 | 4,230 | +3.55% | 460,000 | 2993億6413万 | +5.35% | 20.06 | 1.5 |
| 10/06 | 4,100 | 4,100 | 4,055 | 4,085 | +0.25% | 168,600 | 2891億223万 | +1.87% | 19.37 | 1.45 |
| 10/05 | 4,065 | 4,100 | 4,050 | 4,075 | +0.37% | 198,100 | 2883億9452万 | +1.54% | 19.32 | 1.45 |
| 10/04 | 4,080 | 4,105 | 4,050 | 4,060 | -0.37% | 162,200 | 2873億3294万 | +1.12% | 19.25 | 1.44 |
| 10/03 | 4,050 | 4,085 | 4,030 | 4,075 | +0.74% | 188,100 | 2883億9452万 | +1.42% | 19.32 | 1.45 |
| 10/02 | 4,100 | 4,135 | 4,040 | 4,045 | -0.12% | 199,000 | 2862億7137万 | +0.62% | 19.18 | 1.44 |
| 09/29 | 4,010 | 4,065 | 3,980 | 4,050 | +1.12% | 294,200 | 2866億2523万 | +0.65% | 19.21 | 1.44 |
| 09/28 | 3,975 | 4,015 | 3,935 | 4,005 | +1.91% | 276,200 | 2834億4050万 | -0.57% | 18.99 | 1.42 |
| 09/27 | 3,965 | 3,965 | 3,895 | 3,930 | -1.13% | 209,700 | 2781億3263万 | -2.55% | 18.64 | 1.4 |
| 09/26 | 3,920 | 3,985 | 3,905 | 3,975 | +1.79% | 284,300 | 2813億1735万 | -1.56% | 18.85 | 1.41 |
| 09/25 | 3,990 | 3,995 | 3,860 | 3,905 | -0.64% | 418,800 | 2763億6334万 | -3.29% | 18.52 | 1.39 |
| 09/22 | 3,965 | 3,975 | 3,925 | 3,930 | -0.63% | 198,300 | 2781億3263万 | -2.75% | 18.64 | 1.4 |
| 09/21 | 3,950 | 3,960 | 3,920 | 3,955 | +1.02% | 170,300 | 2799億192万 | -2.27% | 18.76 | 1.41 |
| 09/20 | 4,000 | 4,000 | 3,915 | 3,915 | -2.49% | 232,000 | 2770億7105万 | -3.38% | 18.57 | 1.39 |
| 09/19 | 4,000 | 4,025 | 3,950 | 4,015 | +0.88% | 236,500 | 2841億4822万 | -1.08% | 19.04 | 1.43 |
| 09/15 | 3,960 | 4,015 | 3,960 | 3,980 | +0.38% | 242,600 | 2816億7121万 | -1.97% | 18.87 | 1.41 |
| 09/14 | 3,990 | 4,005 | 3,950 | 3,965 | -1.25% | 224,600 | 2806億963万 | -2.41% | 18.8 | 1.41 |
| 09/13 | 4,045 | 4,045 | 3,980 | 4,015 | -0.74% | 230,700 | 2841億4822万 | -1.33% | 19.04 | 1.43 |
| 09/12 | 4,060 | 4,060 | 4,025 | 4,045 | +0.5% | 144,700 | 2862億7137万 | -0.69% | 19.18 | 1.44 |
| 09/11 | 4,050 | 4,060 | 4,015 | 4,025 | +0.25% | 163,500 | 2848億5593万 | -1.3% | 19.09 | 1.43 |
| 09/08 | 4,010 | 4,050 | 4,000 | 4,015 | +0.25% | 240,400 | 2841億4822万 | -1.67% | 19.04 | 1.43 |
| 09/07 | 4,025 | 4,045 | 3,985 | 4,005 | -0.62% | 149,400 | 2834億4050万 | -2.2% | 18.99 | 1.42 |
| 09/06 | 3,960 | 4,045 | 3,940 | 4,030 | +1.26% | 126,400 | 2852億979万 | -1.87% | 19.11 | 1.43 |
| 09/05 | 4,045 | 4,050 | 3,960 | 3,980 | -1.85% | 149,700 | 2816億7121万 | -3.37% | 18.87 | 1.41 |
| 09/04 | 4,095 | 4,100 | 4,045 | 4,055 | -1.58% | 112,500 | 2869億7908万 | -1.86% | 19.23 | 1.44 |
| 09/01 | 4,160 | 4,175 | 4,115 | 4,120 | -0.6% | 145,000 | 2915億7924万 | -0.53% | 19.54 | 1.46 |
| 08/31 | 4,145 | 4,145 | 4,105 | 4,145 | +0.24% | 158,100 | 2933億4853万 | -0.14% | 19.66 | 1.47 |
| 08/30 | 4,135 | 4,170 | 4,110 | 4,135 | 0% | 167,600 | 2926億4082万 | -0.6% | 19.61 | 1.47 |
| 08/29 | 4,125 | 4,145 | 4,105 | 4,135 | +0.12% | 118,000 | 2926億4082万 | -0.82% | 19.61 | 1.47 |
| 08/28 | 4,145 | 4,155 | 4,110 | 4,130 | -0.24% | 136,800 | 2922億8696万 | -1.2% | 19.59 | 1.47 |
| 08/25 | 4,160 | 4,175 | 4,120 | 4,140 | -0.12% | 199,900 | 2929億9468万 | -1.24% | 19.63 | 1.47 |
| 08/24 | 4,150 | 4,200 | 4,145 | 4,145 | +0.12% | 336,700 | 2933億4853万 | -1.45% | 19.66 | 1.47 |
| 08/23 | 4,115 | 4,160 | 4,080 | 4,140 | +2.35% | 349,000 | 2929億9468万 | -1.87% | 19.63 | 1.47 |
| 08/22 | 4,005 | 4,075 | 4,000 | 4,045 | +1.51% | 241,800 | 2862億7137万 | -4.44% | 19.18 | 1.44 |
| 08/21 | 3,995 | 4,015 | 3,955 | 3,985 | 0% | 186,300 | 2820億2507万 | -6.17% | 18.9 | 1.42 |
| 08/18 | 4,020 | 4,030 | 3,965 | 3,985 | -2.09% | 243,500 | 2820億2507万 | -6.54% | 18.9 | 1.42 |
| 08/17 | 4,085 | 4,095 | 4,030 | 4,070 | -0.12% | 202,600 | 2880億4066万 | -4.93% | 19.3 | 1.45 |
| 08/16 | 4,055 | 4,080 | 3,945 | 4,075 | -0.37% | 579,000 | 2883億9452万 | -5.14% | 19.32 | 1.45 |
| 08/15 | 4,115 | 4,125 | 4,080 | 4,090 | +1.11% | 210,500 | 2894億5609万 | -5.1% | 19.4 | 1.45 |
| 08/14 | 4,060 | 4,105 | 4,040 | 4,045 | -0.37% | 462,700 | 2862億7137万 | -6.41% | 19.18 | 1.44 |
| 08/10 | 4,085 | 4,100 | 4,025 | 4,060 | -0.98% | 373,200 | 2873億3294万 | -6.41% | 19.25 | 1.44 |
| 08/09 | 4,150 | 4,155 | 4,075 | 4,100 | -0.49% | 376,600 | 2901億6381万 | -5.81% | 19.44 | 1.46 |
| 08/08 | 4,170 | 4,185 | 4,100 | 4,120 | -1.08% | 334,300 | 2915億7924万 | -5.68% | 19.54 | 1.46 |
| 08/07 | 4,190 | 4,195 | 4,155 | 4,165 | 0% | 258,500 | 2947億6397万 | -5% | 19.75 | 1.48 |
| 08/04 | 4,030 | 4,190 | 4,010 | 4,165 | -3.36% | 515,500 | 2947億6397万 | -5.34% | 19.75 | 1.48 |
| 08/03 | 4,310 | 4,340 | 4,285 | 4,310 | +0.23% | 494,900 | 3050億2586万 | -2.4% | 20.44 | 1.53 |
| 08/02 | 4,330 | 4,345 | 4,300 | 4,300 | -0.81% | 311,000 | 3043億1814万 | -2.78% | 20.39 | 1.53 |
| 08/01 | 4,315 | 4,345 | 4,295 | 4,335 | +0.93% | 260,100 | 3067億9515万 | -2.25% | 20.56 | 1.54 |
| 07/31 | 4,315 | 4,345 | 4,295 | 4,295 | -0.46% | 309,100 | 3039億6428万 | -3.42% | 20.37 | 1.53 |
| 07/28 | 4,315 | 4,335 | 4,300 | 4,315 | -0.58% | 159,400 | 3053億7972万 | -3.19% | 20.46 | 1.53 |
| 07/27 | 4,360 | 4,385 | 4,340 | 4,340 | -0.57% | 190,600 | 3071億4901万 | -2.89% | 20.58 | 1.54 |
| 07/26 | 4,360 | 4,380 | 4,345 | 4,365 | 0% | 133,600 | 3089億1830万 | -2.59% | 20.7 | 1.55 |
| 07/25 | 4,405 | 4,405 | 4,360 | 4,365 | -0.91% | 193,600 | 3089億1830万 | -2.81% | 20.7 | 1.55 |
| 07/24 | 4,430 | 4,435 | 4,400 | 4,405 | -0.79% | 132,100 | 3117億4917万 | -2.18% | 20.89 | 1.57 |
| 07/21 | 4,490 | 4,490 | 4,435 | 4,440 | -1.11% | 205,400 | 3142億2617万 | -1.57% | 21.06 | 1.58 |
| 07/20 | 4,480 | 4,515 | 4,475 | 4,490 | +0.22% | 206,700 | 3177億6476万 | -0.64% | 21.29 | 1.6 |
| 07/19 | 4,465 | 4,510 | 4,445 | 4,480 | +0.22% | 223,200 | 3170億5704万 | -0.99% | 21.25 | 1.59 |
| 07/18 | 4,420 | 4,475 | 4,410 | 4,470 | +1.48% | 314,200 | 3163億4932万 | -1.04% | 21.2 | 1.59 |
| 07/14 | 4,400 | 4,435 | 4,360 | 4,405 | 0% | 360,000 | 3117億4917万 | -2.26% | 20.89 | 1.57 |
| 07/13 | 4,420 | 4,440 | 4,405 | 4,405 | -0.11% | 223,200 | 3117億4917万 | -2.05% | 20.89 | 1.57 |
| 07/12 | 4,420 | 4,435 | 4,395 | 4,410 | -0.9% | 204,100 | 3121億302万 | -1.74% | 20.91 | 1.57 |
| 07/11 | 4,420 | 4,470 | 4,410 | 4,450 | +0.68% | 137,800 | 3149億3389万 | -0.6% | 21.1 | 1.58 |
| 07/10 | 4,400 | 4,450 | 4,375 | 4,420 | +0.57% | 293,900 | 3128億1074万 | -1.01% | 20.96 | 1.57 |
| 07/07 | 4,425 | 4,470 | 4,380 | 4,395 | -1.12% | 332,600 | 3110億4145万 | -1.35% | 20.84 | 1.56 |
| 07/06 | 4,445 | 4,455 | 4,410 | 4,445 | 0% | 317,900 | 3145億8003万 | 0% | 21.08 | 1.58 |
| 07/05 | 4,465 | 4,465 | 4,395 | 4,445 | -0.45% | 219,600 | 3145億8003万 | +0.25% | 21.08 | 1.58 |
| 07/04 | 4,540 | 4,540 | 4,435 | 4,465 | -1.43% | 311,100 | 3159億9547万 | +1.06% | 21.17 | 1.59 |
| 07/03 | 4,525 | 4,585 | 4,515 | 4,530 | -0.66% | 262,500 | 3205億9562万 | +2.95% | 21.48 | 1.61 |
| 06/30 | 4,520 | 4,575 | 4,505 | 4,560 | +0.22% | 318,400 | 3227億1877万 | +4.13% | 21.62 | 1.62 |
| 06/29 | 4,545 | 4,565 | 4,515 | 4,550 | +1% | 237,300 | 3220億1106万 | +4.43% | 21.58 | 1.62 |
| 06/28 | 4,560 | 4,565 | 4,500 | 4,505 | -1.96% | 237,900 | 3188億2633万 | +3.97% | 21.36 | 1.6 |
| 06/27 | 4,625 | 4,640 | 4,565 | 4,595 | -0.54% | 229,200 | 3251億9578万 | +6.56% | 21.79 | 1.63 |
| 06/26 | 4,570 | 4,625 | 4,570 | 4,620 | +1.2% | 228,300 | 3269億6507万 | +7.72% | 21.91 | 1.64 |
| 06/23 | 4,615 | 4,615 | 4,535 | 4,565 | -0.98% | 412,700 | 3230億7263万 | +7.03% | 21.65 | 1.62 |
| 06/22 | 4,665 | 4,665 | 4,590 | 4,610 | -0.54% | 542,100 | 3262億5736万 | +8.6% | 21.86 | 1.64 |
| 06/21 | 4,625 | 4,680 | 4,605 | 4,635 | +0.22% | 369,800 | 3280億2665万 | +9.73% | 21.98 | 1.65 |
| 06/20 | 4,650 | 4,660 | 4,580 | 4,625 | -0.43% | 551,300 | 3273億1893万 | +10.07% | 21.93 | 1.64 |
| 06/19 | 4,645 | 4,745 | 4,635 | 4,645 | +0.65% | 524,900 | 3287億3436万 | +11.23% | 22.03 | 1.65 |
| 06/16 | 4,640 | 4,650 | 4,580 | 4,615 | -0.75% | 479,200 | 3266億1122万 | +11.2% | 21.89 | 1.64 |
| 06/15 | 4,540 | 4,665 | 4,535 | 4,650 | +0.43% | 673,900 | 3290億8822万 | +12.73% | 22.05 | 1.65 |
| 06/14 | 4,465 | 4,680 | 4,460 | 4,630 | +8.05% | 1,112,600 | 3276億7279万 | +13.15% | 21.96 | 1.64 |
| 06/13 | 4,215 | 4,295 | 4,200 | 4,285 | +1.42% | 391,600 | 3032億5657万 | +5.54% | 20.32 | 1.52 |
