PER
2017/08/07～2017/12/29
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 |
| 12/29 | 4,190 | 4,280 | 4,185 | 4,260 | +2.16% | 323,600 | 4053億6841万 | +0.02% | 10.45 | 1.28 |
| 12/28 | 4,205 | 4,235 | 4,160 | 4,170 | -0.83% | 437,600 | 3968億428万 | -2% | 10.22 | 1.25 |
| 12/27 | 4,190 | 4,210 | 4,160 | 4,205 | -1.64% | 391,200 | 4001億3478万 | -1.15% | 10.31 | 1.26 |
| 12/26 | 4,295 | 4,305 | 4,260 | 4,275 | -1.04% | 355,600 | 4067億9576万 | +0.61% | 10.48 | 1.28 |
| 12/25 | 4,330 | 4,330 | 4,270 | 4,320 | 0% | 297,600 | 4110億7782万 | +1.91% | 10.59 | 1.3 |
| 12/22 | 4,335 | 4,350 | 4,310 | 4,320 | -0.58% | 282,400 | 4110億7782万 | +2.08% | 10.59 | 1.3 |
| 12/21 | 4,340 | 4,370 | 4,320 | 4,345 | -0.11% | 267,700 | 4134億5674万 | +2.86% | 10.65 | 1.31 |
| 12/20 | 4,295 | 4,360 | 4,295 | 4,350 | +1.05% | 261,600 | 4139億3253万 | +3.37% | 10.67 | 1.31 |
| 12/19 | 4,315 | 4,335 | 4,280 | 4,305 | +0.23% | 253,600 | 4096億5047万 | +2.67% | 10.56 | 1.29 |
| 12/18 | 4,265 | 4,295 | 4,240 | 4,295 | +1.66% | 314,800 | 4086億9890万 | +2.73% | 10.53 | 1.29 |
| 12/15 | 4,245 | 4,260 | 4,200 | 4,225 | -0.94% | 422,200 | 4020億3791万 | +1.29% | 10.36 | 1.27 |
| 12/14 | 4,260 | 4,290 | 4,240 | 4,265 | +0.59% | 330,000 | 4058億4419万 | +2.3% | 10.46 | 1.28 |
| 12/13 | 4,290 | 4,295 | 4,210 | 4,240 | -1.51% | 553,000 | 4034億6527万 | +1.83% | 10.4 | 1.27 |
| 12/12 | 4,330 | 4,340 | 4,275 | 4,305 | -0.12% | 387,900 | 4096億5047万 | +3.41% | 10.56 | 1.29 |
| 12/11 | 4,325 | 4,325 | 4,280 | 4,310 | +0.23% | 307,700 | 4101億2625万 | +3.63% | 10.57 | 1.29 |
| 12/08 | 4,335 | 4,375 | 4,275 | 4,300 | -1.04% | 629,800 | 4091億7468万 | +3.49% | 10.54 | 1.29 |
| 12/07 | 4,300 | 4,365 | 4,295 | 4,345 | +1.4% | 575,700 | 4134億5674万 | +4.65% | 10.65 | 1.31 |
| 12/06 | 4,315 | 4,330 | 4,250 | 4,285 | -1.49% | 831,000 | 4077億4733万 | +3.35% | 10.51 | 1.29 |
| 12/05 | 4,265 | 4,375 | 4,265 | 4,350 | +1.99% | 631,600 | 4139億3253万 | +5% | 10.67 | 1.31 |
| 12/04 | 4,300 | 4,310 | 4,265 | 4,265 | -0.23% | 363,300 | 4058億4419万 | +3.14% | 10.46 | 1.28 |
| 12/01 | 4,245 | 4,340 | 4,225 | 4,275 | +2.4% | 647,400 | 4067億9576万 | +3.49% | 10.48 | 1.28 |
| 11/30 | 4,125 | 4,185 | 4,110 | 4,175 | +0.97% | 454,000 | 3972億8007万 | +1.19% | 10.24 | 1.25 |
| 11/29 | 4,090 | 4,150 | 4,075 | 4,135 | +1.6% | 380,700 | 3934億7379万 | +0.22% | 10.14 | 1.24 |
| 11/28 | 4,075 | 4,090 | 4,045 | 4,070 | -0.49% | 394,800 | 3872億8859万 | -1.41% | 9.98 | 1.22 |
| 11/27 | 4,195 | 4,210 | 4,075 | 4,090 | -1.8% | 384,400 | 3891億9173万 | -0.9% | 10.03 | 1.23 |
| 11/24 | 4,105 | 4,180 | 4,090 | 4,165 | +0.85% | 339,300 | 3963億2850万 | +0.97% | 10.21 | 1.25 |
| 11/22 | 4,150 | 4,155 | 4,100 | 4,130 | +1.23% | 277,100 | 3929億9801万 | +0.22% | 10.13 | 1.24 |
| 11/21 | 4,050 | 4,090 | 4,050 | 4,080 | +0.99% | 384,200 | 3882億4016万 | -0.9% | 10 | 1.23 |
| 11/20 | 4,105 | 4,140 | 4,030 | 4,040 | -2.53% | 384,300 | 3844億3389万 | -1.8% | 9.91 | 1.21 |
| 11/17 | 4,170 | 4,200 | 4,125 | 4,145 | +0.97% | 755,400 | 3944億2536万 | +0.8% | 10.16 | 1.25 |
| 11/16 | 3,940 | 4,115 | 3,940 | 4,105 | +3.92% | 710,400 | 3906億1909万 | -0.12% | 10.07 | 1.23 |
| 11/15 | 3,940 | 3,970 | 3,880 | 3,950 | -0.75% | 1,012,600 | 3758億6977万 | -3.92% | 9.69 | 1.19 |
| 11/14 | 3,950 | 4,060 | 3,820 | 3,980 | -0.38% | 1,800,500 | 3787億2447万 | -3.37% | 9.76 | 1.2 |
| 11/13 | 4,020 | 4,030 | 3,975 | 3,995 | -1.6% | 513,400 | 3801億5183万 | -3.2% | 9.8 | 1.2 |
| 11/10 | 4,060 | 4,105 | 4,025 | 4,060 | -2.29% | 856,400 | 3863億3703万 | -1.67% | 9.95 | 1.22 |
| 11/09 | 4,165 | 4,265 | 4,100 | 4,155 | 0% | 734,800 | 3953億7693万 | +0.63% | 10.19 | 1.25 |
| 11/08 | 4,170 | 4,170 | 4,105 | 4,155 | -1.19% | 593,000 | 3953億7693万 | +0.73% | 10.19 | 1.25 |
| 11/07 | 4,185 | 4,215 | 4,145 | 4,205 | 0% | 440,000 | 4001億3478万 | +2.06% | 10.31 | 1.26 |
| 11/06 | 4,240 | 4,240 | 4,195 | 4,205 | -0.47% | 337,700 | 4001億3478万 | +2.19% | 10.31 | 1.26 |
| 11/02 | 4,205 | 4,225 | 4,180 | 4,225 | +0.36% | 293,800 | 4020億3791万 | +2.75% | 10.36 | 1.27 |
| 11/01 | 4,215 | 4,235 | 4,190 | 4,210 | +0.48% | 375,100 | 4006億1056万 | +2.58% | 10.32 | 1.26 |
| 10/31 | 4,190 | 4,225 | 4,175 | 4,190 | -0.59% | 233,700 | 3987億742万 | +2.32% | 10.27 | 1.26 |
| 10/30 | 4,170 | 4,235 | 4,155 | 4,215 | +1.57% | 451,700 | 4010億8635万 | +3.16% | 10.33 | 1.27 |
| 10/27 | 4,195 | 4,195 | 4,135 | 4,150 | -0.6% | 375,800 | 3949億115万 | +1.84% | 10.18 | 1.25 |
| 10/26 | 4,145 | 4,200 | 4,140 | 4,175 | +0.6% | 270,500 | 3972億8007万 | +2.68% | 10.24 | 1.25 |
| 10/25 | 4,185 | 4,225 | 4,145 | 4,150 | -0.6% | 391,000 | 3949億115万 | +2.29% | 10.18 | 1.25 |
| 10/24 | 4,160 | 4,185 | 4,125 | 4,175 | -0.12% | 418,000 | 3972億8007万 | +3.06% | 10.24 | 1.25 |
| 10/23 | 4,110 | 4,195 | 4,095 | 4,180 | +3.21% | 444,600 | 3977億5585万 | +3.44% | 10.25 | 1.26 |
| 10/20 | 4,030 | 4,070 | 4,015 | 4,050 | +0.12% | 379,000 | 3853億8546万 | +0.52% | 9.93 | 1.22 |
| 10/19 | 4,065 | 4,085 | 4,020 | 4,045 | -0.49% | 541,600 | 3849億967万 | +0.52% | 9.92 | 1.21 |
| 10/18 | 4,045 | 4,070 | 4,010 | 4,065 | +1.12% | 454,700 | 3868億1281万 | +1.22% | 9.97 | 1.22 |
| 10/17 | 4,040 | 4,040 | 4,000 | 4,020 | +0.63% | 360,600 | 3825億3075万 | +0.35% | 9.86 | 1.21 |
| 10/16 | 3,990 | 4,015 | 3,965 | 3,995 | -0.37% | 315,400 | 3801億5183万 | -0.03% | 9.8 | 1.2 |
| 10/13 | 3,970 | 4,020 | 3,955 | 4,010 | -1.96% | 649,500 | 3815億7918万 | +0.53% | 9.83 | 1.2 |
| 10/12 | 4,135 | 4,155 | 4,080 | 4,090 | -0.97% | 303,800 | 3891億9173万 | +2.76% | 10.03 | 1.23 |
| 10/11 | 4,130 | 4,170 | 4,095 | 4,130 | -0.36% | 369,200 | 3929億9801万 | +4.11% | 10.13 | 1.24 |
| 10/10 | 4,120 | 4,145 | 4,090 | 4,145 | -0.72% | 431,500 | 3944億2536万 | +4.83% | 10.16 | 1.25 |
| 10/06 | 4,120 | 4,185 | 4,110 | 4,175 | +2.83% | 628,000 | 3972億8007万 | +5.88% | 10.24 | 1.25 |
| 10/05 | 4,100 | 4,120 | 4,045 | 4,060 | 0% | 296,700 | 3863億3703万 | +3.26% | 9.95 | 1.22 |
| 10/04 | 4,070 | 4,090 | 4,035 | 4,060 | +0.12% | 302,900 | 3863億3703万 | +3.47% | 9.95 | 1.22 |
| 10/03 | 4,070 | 4,075 | 4,015 | 4,055 | +0.62% | 242,400 | 3858億6124万 | +3.52% | 9.94 | 1.22 |
| 10/02 | 4,090 | 4,100 | 4,010 | 4,030 | -1.1% | 381,500 | 3834億8232万 | +3.07% | 9.88 | 1.21 |
| 09/29 | 4,085 | 4,105 | 4,040 | 4,075 | -0.97% | 284,700 | 3877億6438万 | +4.35% | 9.99 | 1.22 |
| 09/28 | 4,075 | 4,120 | 4,065 | 4,115 | +1.98% | 370,700 | 3915億7065万 | +5.57% | 10.09 | 1.24 |
| 09/27 | 4,010 | 4,055 | 3,980 | 4,035 | +1.13% | 275,000 | 3839億5810万 | +3.75% | 9.89 | 1.21 |
| 09/26 | 3,945 | 4,005 | 3,930 | 3,990 | +1.01% | 382,200 | 3796億7604万 | +2.73% | 9.78 | 1.2 |
| 09/25 | 3,950 | 4,010 | 3,930 | 3,950 | 0% | 379,200 | 3758億6977万 | +1.86% | 9.68 | 1.19 |
| 09/22 | 3,945 | 3,960 | 3,890 | 3,950 | +0.38% | 408,500 | 3758億6977万 | +1.99% | 9.68 | 1.19 |
| 09/21 | 3,970 | 3,975 | 3,930 | 3,935 | +0.13% | 318,400 | 3744億4241万 | +1.68% | 9.65 | 1.18 |
| 09/20 | 4,005 | 4,015 | 3,920 | 3,930 | -1.75% | 336,500 | 3739億6663万 | +1.58% | 9.64 | 1.18 |
| 09/19 | 3,985 | 4,005 | 3,975 | 4,000 | +1.65% | 298,700 | 3806億2761万 | +3.44% | 9.81 | 1.2 |
| 09/15 | 3,890 | 3,950 | 3,885 | 3,935 | +1.42% | 349,300 | 3744億4241万 | +1.89% | 9.65 | 1.18 |
| 09/14 | 3,950 | 3,955 | 3,870 | 3,880 | -1.4% | 391,600 | 3692億878万 | +0.41% | 9.51 | 1.17 |
| 09/13 | 3,895 | 3,950 | 3,895 | 3,935 | +2.47% | 442,900 | 3744億4241万 | +1.6% | 9.65 | 1.18 |
| 09/12 | 3,845 | 3,845 | 3,825 | 3,840 | +0.79% | 256,200 | 3654億251万 | -1.31% | 9.41 | 1.15 |
| 09/11 | 3,790 | 3,830 | 3,790 | 3,810 | +1.33% | 278,100 | 3625億4780万 | -2.56% | 9.34 | 1.14 |
| 09/08 | 3,780 | 3,810 | 3,750 | 3,760 | -1.57% | 421,800 | 3577億8995万 | -4.28% | 9.22 | 1.13 |
| 09/07 | 3,805 | 3,820 | 3,775 | 3,820 | +0.79% | 332,500 | 3634億9937万 | -3.27% | 9.37 | 1.15 |
| 09/06 | 3,710 | 3,800 | 3,710 | 3,790 | +0.8% | 391,500 | 3606億4466万 | -4.49% | 9.29 | 1.14 |
| 09/05 | 3,820 | 3,825 | 3,750 | 3,760 | -1.31% | 469,800 | 3577億8995万 | -5.62% | 9.22 | 1.13 |
| 09/04 | 3,860 | 3,860 | 3,800 | 3,810 | -1.93% | 355,400 | 3625億4780万 | -4.77% | 9.34 | 1.14 |
| 09/01 | 3,895 | 3,900 | 3,850 | 3,885 | 0% | 343,400 | 3696億8457万 | -3.21% | 9.53 | 1.17 |
| 08/31 | 3,900 | 3,910 | 3,865 | 3,885 | +0.26% | 385,300 | 3696億8457万 | -3.6% | 9.53 | 1.17 |
| 08/30 | 3,885 | 3,885 | 3,860 | 3,875 | +0.26% | 264,400 | 3687億3300万 | -4.25% | 9.5 | 1.16 |
| 08/29 | 3,860 | 3,875 | 3,845 | 3,865 | -0.64% | 357,400 | 3677億8143万 | -4.92% | 9.48 | 1.16 |
| 08/28 | 3,915 | 3,915 | 3,855 | 3,890 | -0.64% | 314,300 | 3701億6035万 | -4.77% | 9.54 | 1.17 |
| 08/25 | 3,910 | 3,920 | 3,880 | 3,915 | +0.64% | 253,300 | 3725億3927万 | -4.61% | 9.6 | 1.18 |
| 08/24 | 3,900 | 3,910 | 3,860 | 3,890 | 0% | 298,600 | 3701億6035万 | -5.61% | 9.54 | 1.17 |
| 08/23 | 3,955 | 3,955 | 3,850 | 3,890 | -0.51% | 525,500 | 3701億6035万 | -5.95% | 9.54 | 1.17 |
| 08/22 | 3,845 | 3,915 | 3,830 | 3,910 | +1.82% | 398,800 | 3720億6349万 | -5.83% | 9.59 | 1.17 |
| 08/21 | 3,830 | 3,860 | 3,800 | 3,840 | +0.26% | 454,700 | 3654億251万 | -7.71% | 9.41 | 1.15 |
| 08/18 | 3,825 | 3,840 | 3,810 | 3,830 | -0.91% | 388,900 | 3644億5094万 | -8.35% | 9.39 | 1.15 |
| 08/17 | 3,915 | 3,945 | 3,865 | 3,865 | -1.02% | 371,500 | 3677億8143万 | -7.91% | 9.48 | 1.16 |
| 08/16 | 3,890 | 3,930 | 3,850 | 3,905 | +0.39% | 532,500 | 3715億8771万 | -7.35% | 9.57 | 1.17 |
| 08/15 | 3,940 | 3,945 | 3,840 | 3,890 | +0.52% | 738,600 | 3701億6035万 | -7.99% | 9.54 | 1.17 |
| 08/14 | 3,965 | 3,970 | 3,840 | 3,870 | -3.13% | 801,800 | 3682億5721万 | -8.75% | 9.49 | 1.16 |
| 08/10 | 4,090 | 4,140 | 3,965 | 3,995 | -2.44% | 1,019,500 | 3801億5183万 | -6.07% | 9.79 | 1.2 |
| 08/09 | 4,340 | 4,360 | 4,010 | 4,095 | -6.61% | 1,150,400 | 3896億6752万 | -3.85% | 10.04 | 1.23 |
| 08/08 | 4,375 | 4,415 | 4,360 | 4,385 | +1.62% | 583,700 | 4172億6302万 | +2.96% | 10.75 | 1.32 |
| 08/07 | 4,250 | 4,320 | 4,230 | 4,315 | +1.41% | 335,600 | 4106億204万 | +1.58% | 10.58 | 1.3 |
