PER
2017/06/29～2017/11/22
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 |
| 11/22 | 6,180 | 6,270 | 6,010 | 6,250 | +0.81% | 15,100 | 245億9375万 | +4.31% | 14.79 | 2.37 |
| 11/21 | 6,460 | 6,500 | 6,120 | 6,200 | -1.59% | 27,600 | 243億9700万 | +3.82% | 14.67 | 2.35 |
| 11/20 | 5,950 | 6,400 | 5,910 | 6,300 | +6.42% | 46,800 | 247億9050万 | +5.86% | 14.91 | 2.39 |
| 11/17 | 5,800 | 5,940 | 5,700 | 5,920 | +2.6% | 22,100 | 232億9520万 | -0.03% | 14.01 | 2.24 |
| 11/16 | 5,440 | 5,770 | 5,320 | 5,770 | +7.25% | 28,100 | 227億495万 | -2.3% | 13.66 | 2.19 |
| 11/15 | 5,540 | 5,580 | 5,190 | 5,380 | -2.89% | 31,700 | 211億7030万 | -8.72% | 12.73 | 2.04 |
| 11/14 | 5,180 | 5,700 | 5,080 | 5,540 | -5.62% | 102,700 | 217億9990万 | -6.04% | 13.11 | 2.1 |
| 11/13 | 5,960 | 5,990 | 5,750 | 5,870 | -1.51% | 29,500 | 230億9845万 | -0.2% | 13.89 | 2.22 |
| 11/10 | 5,920 | 6,030 | 5,900 | 5,960 | -1.32% | 15,700 | 234億5260万 | +1.72% | 14.11 | 2.26 |
| 11/09 | 6,080 | 6,130 | 5,830 | 6,040 | -0.82% | 27,800 | 237億6740万 | +3.48% | 14.29 | 2.29 |
| 11/08 | 6,300 | 6,300 | 6,000 | 6,090 | -2.87% | 26,800 | 239億6415万 | +4.96% | 14.41 | 2.31 |
| 11/07 | 5,960 | 6,300 | 5,960 | 6,270 | +6.27% | 36,300 | 246億7245万 | +8.78% | 14.84 | 2.37 |
| 11/06 | 6,220 | 6,310 | 5,870 | 5,900 | -7.52% | 58,700 | 232億1650万 | +3.18% | 13.96 | 2.23 |
| 11/02 | 6,800 | 6,810 | 6,230 | 6,380 | -5.48% | 49,400 | 251億530万 | +12.54% | 15.1 | 2.42 |
| 11/01 | 6,840 | 6,890 | 6,660 | 6,750 | -1.17% | 32,900 | 265億6125万 | +20.6% | 15.97 | 2.56 |
| 10/31 | 6,890 | 6,950 | 6,570 | 6,830 | +1.64% | 36,800 | 268億7605万 | +23.87% | 16.16 | 2.59 |
| 10/30 | 6,180 | 7,000 | 6,160 | 6,720 | +8.04% | 76,800 | 264億4320万 | +23.8% | 15.9 | 2.55 |
| 10/27 | 5,730 | 6,290 | 5,730 | 6,220 | +9.12% | 56,500 | 244億7570万 | +16.57% | 14.72 | 2.36 |
| 10/26 | 5,610 | 5,700 | 5,560 | 5,700 | +1.42% | 13,800 | 224億2950万 | +8.12% | 13.49 | 2.16 |
| 10/25 | 5,630 | 5,690 | 5,600 | 5,620 | -0.18% | 13,400 | 221億1470万 | +7.52% | 13.3 | 2.13 |
| 10/24 | 5,460 | 5,630 | 5,450 | 5,630 | +1.99% | 19,100 | 221億5405万 | +8.71% | 13.32 | 2.13 |
| 10/23 | 5,640 | 5,640 | 5,450 | 5,520 | -1.43% | 19,700 | 217億2120万 | +7.77% | 13.06 | 2.09 |
| 10/20 | 5,600 | 5,660 | 5,450 | 5,600 | -1.75% | 21,200 | 220億3600万 | +10.48% | 13.25 | 2.12 |
| 10/19 | 5,640 | 5,700 | 5,540 | 5,700 | +1.06% | 18,500 | 224億2950万 | +13.73% | 13.49 | 2.16 |
| 10/18 | 5,680 | 5,700 | 5,580 | 5,640 | -1.74% | 15,600 | 221億9340万 | +13.92% | 13.35 | 2.14 |
| 10/17 | 5,790 | 5,790 | 5,670 | 5,740 | +1.06% | 20,200 | 225億8690万 | +17.41% | 13.58 | 2.17 |
| 10/16 | 5,740 | 5,840 | 5,660 | 5,680 | +1.97% | 42,000 | 223億5080万 | +17.89% | 13.44 | 2.15 |
| 10/13 | 5,460 | 5,700 | 5,460 | 5,570 | +0.54% | 21,400 | 219億1795万 | +17.19% | 13.18 | 2.11 |
| 10/12 | 5,480 | 5,640 | 5,480 | 5,540 | +1.28% | 29,900 | 217億9990万 | +18.15% | 13.11 | 2.1 |
| 10/11 | 5,330 | 5,550 | 5,330 | 5,470 | +0.74% | 21,000 | 215億2445万 | +18.3% | 12.95 | 2.07 |
| 10/10 | 5,190 | 5,430 | 5,010 | 5,430 | +4.62% | 24,500 | 213億6705万 | +18.82% | 12.85 | 2.06 |
| 10/06 | 5,230 | 5,290 | 5,130 | 5,190 | -1.89% | 12,900 | 204億2265万 | +14.85% | 12.28 | 1.97 |
| 10/05 | 5,390 | 5,450 | 5,270 | 5,290 | -2.04% | 13,300 | 208億1615万 | +18.19% | 12.52 | 2 |
| 10/04 | 5,150 | 5,450 | 5,150 | 5,400 | +4.25% | 38,600 | 212億4900万 | +21.87% | 12.78 | 2.05 |
| 10/03 | 5,040 | 5,180 | 4,980 | 5,180 | +0.78% | 22,100 | 203億8330万 | +18.4% | 12.26 | 1.96 |
| 10/02 | 5,090 | 5,240 | 5,050 | 5,140 | +0.59% | 30,300 | 202億2590万 | +18.82% | 12.16 | 1.95 |
| 09/29 | 4,690 | 5,150 | 4,690 | 5,110 | +9.07% | 56,100 | 201億785万 | +19.45% | 12.58 | 2.01 |
| 09/28 | 4,540 | 4,685 | 4,540 | 4,685 | +2.52% | 21,900 | 184億3547万 | +10.73% | 11.53 | 1.85 |
| 09/27 | 4,620 | 4,660 | 4,525 | 4,570 | -2.14% | 22,200 | 179億8295万 | +8.78% | 11.25 | 1.8 |
| 09/26 | 4,660 | 4,720 | 4,630 | 4,670 | -0.43% | 29,600 | 183億7645万 | +11.83% | 11.5 | 1.84 |
| 09/25 | 4,480 | 4,830 | 4,480 | 4,690 | +5.99% | 55,100 | 184億5515万 | +13.04% | 11.55 | 1.85 |
| 09/22 | 4,550 | 4,660 | 4,375 | 4,425 | -4.12% | 36,100 | 174億1237万 | +7.43% | 10.89 | 1.74 |
| 09/21 | 4,550 | 4,720 | 4,475 | 4,615 | +0.98% | 36,200 | 181億6002万 | +12.56% | 11.36 | 1.82 |
| 09/20 | 4,360 | 4,600 | 4,360 | 4,570 | +3.16% | 51,000 | 179億8295万 | +12.23% | 11.25 | 1.8 |
| 09/19 | 4,200 | 4,435 | 4,200 | 4,430 | +5.6% | 42,000 | 174億3205万 | +9.46% | 10.91 | 1.75 |
| 09/15 | 4,200 | 4,285 | 4,150 | 4,195 | +0.12% | 29,800 | 165億732万 | +4.12% | 10.33 | 1.65 |
| 09/14 | 4,155 | 4,195 | 4,125 | 4,190 | +0.24% | 13,800 | 164億8765万 | +4.51% | 10.32 | 1.65 |
| 09/13 | 4,190 | 4,230 | 4,160 | 4,180 | +0.24% | 7,200 | 164億4830万 | +4.79% | 10.29 | 1.65 |
| 09/12 | 4,110 | 4,200 | 4,075 | 4,170 | +1.96% | 17,400 | 164億895万 | +5.06% | 10.27 | 1.64 |
| 09/11 | 4,010 | 4,185 | 4,010 | 4,090 | +2.89% | 15,200 | 160億9415万 | +3.54% | 10.07 | 1.61 |
| 09/08 | 4,025 | 4,050 | 3,970 | 3,975 | -1.85% | 7,700 | 156億4162万 | +1.04% | 9.79 | 1.57 |
| 09/07 | 3,935 | 4,070 | 3,935 | 4,050 | +2.14% | 14,300 | 159億3675万 | +3.26% | 9.97 | 1.6 |
| 09/06 | 3,930 | 4,000 | 3,895 | 3,965 | +0.89% | 17,000 | 156億227万 | +1.46% | 9.76 | 1.56 |
| 09/05 | 4,090 | 4,115 | 3,855 | 3,930 | -4.5% | 25,600 | 154億6455万 | +0.85% | 9.68 | 1.55 |
| 09/04 | 4,140 | 4,140 | 4,030 | 4,115 | -0.6% | 19,300 | 161億9252万 | +5.84% | 10.13 | 1.62 |
| 09/01 | 4,175 | 4,175 | 4,080 | 4,140 | +0.36% | 12,400 | 162億9090万 | +6.92% | 10.19 | 1.63 |
| 08/31 | 4,160 | 4,280 | 4,125 | 4,125 | -0.84% | 24,900 | 162億3187万 | +7.03% | 10.16 | 1.63 |
| 08/30 | 4,000 | 4,175 | 4,000 | 4,160 | +4.13% | 20,400 | 163億6960万 | +8.42% | 10.24 | 1.64 |
| 08/29 | 3,960 | 3,995 | 3,950 | 3,995 | +0.88% | 5,900 | 157億2032万 | +4.61% | 9.84 | 1.57 |
| 08/28 | 3,950 | 3,965 | 3,940 | 3,960 | +0.64% | 3,700 | 155億8260万 | +4.02% | 9.75 | 1.56 |
| 08/25 | 3,945 | 3,950 | 3,935 | 3,935 | -0.13% | 4,500 | 154億8422万 | +3.63% | 9.69 | 1.55 |
| 08/24 | 3,935 | 3,980 | 3,935 | 3,940 | +0.13% | 4,100 | 155億390万 | +4.04% | 9.7 | 1.55 |
| 08/23 | 3,945 | 3,960 | 3,935 | 3,935 | -0.13% | 5,500 | 154億8422万 | +4.16% | 9.69 | 1.55 |
| 08/22 | 3,990 | 3,990 | 3,935 | 3,940 | -1.62% | 4,400 | 155億390万 | +4.56% | 9.7 | 1.55 |
| 08/21 | 3,965 | 4,020 | 3,955 | 4,005 | +1.52% | 14,300 | 157億5967万 | +6.57% | 9.86 | 1.58 |
| 08/18 | 3,935 | 3,970 | 3,935 | 3,945 | +0.25% | 5,700 | 155億2357万 | +5.34% | 9.71 | 1.55 |
| 08/17 | 3,925 | 3,950 | 3,920 | 3,935 | +0.38% | 4,700 | 154億8422万 | +5.35% | 9.69 | 1.55 |
| 08/16 | 3,920 | 3,930 | 3,890 | 3,920 | -1.01% | 7,000 | 154億2520万 | +5.21% | 9.65 | 1.54 |
| 08/15 | 3,965 | 3,970 | 3,905 | 3,960 | -0.5% | 12,800 | 155億8260万 | +6.57% | 9.75 | 1.56 |
| 08/14 | 3,755 | 3,980 | 3,730 | 3,980 | +8.01% | 32,500 | 156億6130万 | +7.39% | 9.8 | 1.57 |
| 08/10 | 3,670 | 3,700 | 3,670 | 3,685 | -0.14% | 4,000 | 145億47万 | -0.27% | 9.07 | 1.45 |
| 08/09 | 3,695 | 3,700 | 3,660 | 3,690 | 0% | 5,600 | 145億2015万 | -0.14% | 9.08 | 1.45 |
| 08/08 | 3,685 | 3,700 | 3,680 | 3,690 | +0.14% | 3,700 | 145億2015万 | -0.14% | 9.08 | 1.45 |
| 08/07 | 3,685 | 3,695 | 3,685 | 3,685 | 0% | 4,000 | 145億47万 | -0.3% | 9.07 | 1.45 |
| 08/04 | 3,690 | 3,695 | 3,685 | 3,685 | -0.14% | 2,600 | 145億47万 | -0.3% | 9.07 | 1.45 |
| 08/03 | 3,700 | 3,710 | 3,690 | 3,690 | -0.14% | 2,600 | 145億2015万 | -0.19% | 9.08 | 1.45 |
| 08/02 | 3,690 | 3,700 | 3,690 | 3,695 | +0.14% | 2,900 | 145億3982万 | -0.05% | 9.1 | 1.46 |
| 08/01 | 3,700 | 3,720 | 3,690 | 3,690 | -0.27% | 4,400 | 145億2015万 | -0.19% | 9.08 | 1.45 |
| 07/31 | 3,735 | 3,750 | 3,700 | 3,700 | -0.54% | 8,100 | 145億5950万 | +0.05% | 9.11 | 1.46 |
| 07/28 | 3,695 | 3,720 | 3,695 | 3,720 | +0.68% | 3,300 | 146億3820万 | +0.57% | 9.16 | 1.47 |
| 07/27 | 3,695 | 3,700 | 3,690 | 3,695 | -0.14% | 3,300 | 145億3982万 | -0.11% | 9.1 | 1.46 |
| 07/26 | 3,695 | 3,700 | 3,695 | 3,700 | +0.14% | 3,400 | 145億5950万 | +0.03% | 9.11 | 1.46 |
| 07/25 | 3,710 | 3,725 | 3,695 | 3,695 | -0.14% | 5,000 | 145億3982万 | -0.16% | 9.1 | 1.46 |
| 07/24 | 3,700 | 3,720 | 3,690 | 3,700 | 0% | 4,200 | 145億5950万 | -0.13% | 9.11 | 1.46 |
| 07/21 | 3,700 | 3,705 | 3,690 | 3,700 | -0.13% | 2,500 | 145億5950万 | -0.19% | 9.11 | 1.46 |
| 07/20 | 3,690 | 3,705 | 3,690 | 3,705 | +0.27% | 2,100 | 145億7917万 | -0.11% | 9.12 | 1.46 |
| 07/19 | 3,690 | 3,700 | 3,685 | 3,695 | +0.14% | 1,300 | 145億3982万 | -0.43% | 9.1 | 1.46 |
| 07/18 | 3,690 | 3,720 | 3,690 | 3,690 | +0.14% | 4,400 | 145億2015万 | -0.62% | 9.08 | 1.45 |
| 07/14 | 3,690 | 3,695 | 3,685 | 3,685 | -0.14% | 2,900 | 145億47万 | -0.78% | 9.07 | 1.45 |
| 07/13 | 3,690 | 3,695 | 3,690 | 3,690 | -0.14% | 1,100 | 145億2015万 | -0.73% | 9.08 | 1.45 |
| 07/12 | 3,700 | 3,700 | 3,690 | 3,695 | -0.14% | 600 | 145億3982万 | -0.73% | 9.1 | 1.46 |
| 07/11 | 3,690 | 3,710 | 3,685 | 3,700 | +0.27% | 700 | 145億5950万 | -0.75% | 9.11 | 1.46 |
| 07/10 | 3,695 | 3,705 | 3,685 | 3,690 | -0.14% | 2,500 | 145億2015万 | -1.18% | 9.08 | 1.45 |
| 07/07 | 3,695 | 3,700 | 3,695 | 3,695 | -0.14% | 2,400 | 145億3982万 | -1.12% | 9.1 | 1.46 |
| 07/06 | 3,695 | 3,715 | 3,695 | 3,700 | +0.14% | 1,900 | 145億5950万 | -1.02% | 9.11 | 1.46 |
| 07/05 | 3,700 | 3,700 | 3,685 | 3,695 | 0% | 4,500 | 145億3982万 | -1.18% | 9.1 | 1.46 |
| 07/04 | 3,700 | 3,700 | 3,690 | 3,695 | -0.27% | 2,100 | 145億3982万 | -1.23% | 9.1 | 1.46 |
| 07/03 | 3,720 | 3,720 | 3,705 | 3,705 | +0.54% | 900 | 145億7917万 | -0.96% | 9.12 | 1.46 |
| 06/30 | 3,690 | 3,700 | 3,685 | 3,685 | -0.54% | 3,500 | 145億47万 | -1.52% | 9.07 | 1.45 |
| 06/29 | 3,690 | 3,710 | 3,690 | 3,705 | +0.41% | 1,300 | 145億7917万 | -0.99% | 9.12 | 1.46 |
