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 | 4,035 | 4,040 | 3,950 | 3,955 | -2.22% | 527,300 | 9062億3349万 | -3.23% | 32.24 | 4.41 |
| 12/28 | 4,075 | 4,080 | 4,015 | 4,045 | -0.49% | 442,100 | 9268億5575万 | -1.15% | 32.98 | 4.51 |
| 12/27 | 4,065 | 4,095 | 4,035 | 4,065 | -0.61% | 513,500 | 9314億3847万 | -0.66% | 33.14 | 4.53 |
| 12/26 | 4,080 | 4,095 | 4,060 | 4,090 | -0.12% | 755,200 | 9371億6687万 | -0.05% | 33.34 | 4.56 |
| 12/25 | 4,025 | 4,110 | 4,010 | 4,095 | +2.25% | 600,000 | 9383億1255万 | +0.12% | 33.38 | 4.56 |
| 12/22 | 4,020 | 4,035 | 3,990 | 4,005 | -1.23% | 934,900 | 9176億9030万 | -2.01% | 32.65 | 4.46 |
| 12/21 | 4,060 | 4,080 | 4,040 | 4,055 | -0.61% | 705,600 | 9291億4711万 | -0.71% | 33.06 | 4.52 |
| 12/20 | 4,115 | 4,120 | 4,065 | 4,080 | -0.85% | 534,600 | 9348億7551万 | +0.07% | 33.26 | 4.55 |
| 12/19 | 4,120 | 4,130 | 4,100 | 4,115 | -0.24% | 344,600 | 9428億9528万 | +1.06% | 33.55 | 4.59 |
| 12/18 | 4,125 | 4,165 | 4,105 | 4,125 | +0.12% | 624,000 | 9451億8664万 | +1.45% | 33.63 | 4.6 |
| 12/15 | 4,090 | 4,135 | 4,065 | 4,120 | +0.86% | 719,800 | 9440億4096万 | +1.5% | 33.59 | 4.59 |
| 12/14 | 4,110 | 4,115 | 4,075 | 4,085 | -0.24% | 467,600 | 9360億2119万 | +0.94% | 33.3 | 4.55 |
| 12/13 | 4,085 | 4,100 | 4,055 | 4,095 | 0% | 556,800 | 9383億1255万 | +1.36% | 33.38 | 4.56 |
| 12/12 | 4,165 | 4,165 | 4,085 | 4,095 | -1.68% | 633,700 | 9383億1255万 | +1.64% | 33.38 | 4.56 |
| 12/11 | 4,160 | 4,185 | 4,090 | 4,165 | +0.24% | 524,900 | 9543億5208万 | +3.68% | 33.95 | 4.64 |
| 12/08 | 4,100 | 4,170 | 4,100 | 4,155 | -0.24% | 588,400 | 9520億6072万 | +3.93% | 33.87 | 4.63 |
| 12/07 | 4,110 | 4,180 | 4,090 | 4,165 | +1.96% | 919,900 | 9543億5208万 | +4.73% | 33.95 | 4.64 |
| 12/06 | 4,115 | 4,165 | 4,065 | 4,085 | -0.85% | 897,400 | 9360億2119万 | +3.31% | 33.3 | 4.55 |
| 12/05 | 4,095 | 4,140 | 4,070 | 4,120 | +0.37% | 557,500 | 9440億4096万 | +4.57% | 33.59 | 4.59 |
| 12/04 | 4,165 | 4,210 | 4,100 | 4,105 | -0.36% | 744,700 | 9406億392万 | +4.72% | 33.47 | 4.58 |
| 12/01 | 4,145 | 4,215 | 4,100 | 4,120 | +0.49% | 895,000 | 9440億4096万 | +5.7% | 33.59 | 4.59 |
| 11/30 | 4,120 | 4,120 | 4,030 | 4,100 | +0.61% | 1,275,600 | 9394億5823万 | +5.7% | 33.42 | 4.57 |
| 11/29 | 4,085 | 4,095 | 4,040 | 4,075 | +0.25% | 636,100 | 9337億2983万 | +5.49% | 33.22 | 4.54 |
| 11/28 | 4,030 | 4,095 | 3,995 | 4,065 | +1.63% | 875,900 | 9314億3847万 | +5.64% | 33.14 | 4.53 |
| 11/27 | 4,055 | 4,065 | 3,950 | 4,000 | -2.08% | 1,181,800 | 9165億4462万 | +4.3% | 32.61 | 4.46 |
| 11/24 | 4,035 | 4,095 | 4,015 | 4,085 | +1.24% | 681,900 | 9360億2119万 | +6.83% | 33.3 | 4.55 |
| 11/22 | 4,045 | 4,065 | 4,015 | 4,035 | -0.74% | 746,100 | 9245億6438万 | +5.85% | 32.89 | 4.5 |
| 11/21 | 4,080 | 4,115 | 4,040 | 4,065 | +0.87% | 851,400 | 9314億3847万 | +7.03% | 33.14 | 4.53 |
| 11/20 | 4,015 | 4,060 | 3,985 | 4,030 | +0.12% | 867,100 | 9234億1870万 | +6.53% | 32.85 | 4.49 |
| 11/17 | 4,025 | 4,085 | 4,005 | 4,025 | +2.29% | 1,223,500 | 9222億7302万 | +6.91% | 32.81 | 4.49 |
| 11/16 | 3,845 | 3,970 | 3,830 | 3,935 | +1.55% | 797,800 | 9016億5077万 | +4.99% | 32.08 | 4.39 |
| 11/15 | 3,930 | 3,975 | 3,870 | 3,875 | -2.15% | 768,600 | 8879億260万 | +3.92% | 31.59 | 4.32 |
| 11/14 | 3,950 | 4,010 | 3,920 | 3,960 | +0.13% | 688,900 | 9073億7917万 | +6.68% | 32.28 | 4.41 |
| 11/13 | 3,990 | 4,015 | 3,955 | 3,955 | 0% | 499,000 | 9062億3349万 | +7.24% | 32.24 | 4.41 |
| 11/10 | 3,825 | 3,960 | 3,820 | 3,955 | +3.4% | 1,189,400 | 9062億3349万 | +7.91% | 32.24 | 4.41 |
| 11/09 | 3,880 | 3,900 | 3,780 | 3,825 | -1.92% | 1,478,200 | 8764億4579万 | +5.05% | 31.18 | 4.26 |
| 11/08 | 3,860 | 3,905 | 3,860 | 3,900 | +1.56% | 880,700 | 8936億3100万 | +7.73% | 31.79 | 4.35 |
| 11/07 | 3,730 | 3,845 | 3,710 | 3,840 | +1.72% | 721,700 | 8798億8283万 | +6.73% | 31.3 | 4.28 |
| 11/06 | 3,755 | 3,810 | 3,750 | 3,775 | +2.17% | 994,400 | 8649億8898万 | +5.45% | 30.77 | 4.21 |
| 11/02 | 3,690 | 3,710 | 3,630 | 3,695 | +1.79% | 843,200 | 8466億5809万 | +3.73% | 30.12 | 4.12 |
| 11/01 | 3,640 | 3,665 | 3,590 | 3,630 | +0.83% | 1,002,200 | 8317億6424万 | +2.4% | 29.59 | 4.05 |
| 10/31 | 3,760 | 3,790 | 3,570 | 3,600 | -3.23% | 1,628,300 | 8248億9016万 | +1.9% | 29.35 | 4.01 |
| 10/30 | 3,640 | 3,720 | 3,635 | 3,720 | +2.76% | 1,014,400 | 8523億8650万 | +5.65% | 30.33 | 4.15 |
| 10/27 | 3,590 | 3,630 | 3,575 | 3,620 | +1.26% | 833,600 | 8294億7288万 | +3.37% | 29.51 | 4.04 |
| 10/26 | 3,635 | 3,645 | 3,560 | 3,575 | -1.65% | 1,202,000 | 8191億6175万 | +2.32% | 29.14 | 3.99 |
| 10/25 | 3,700 | 3,740 | 3,630 | 3,635 | -1.49% | 895,000 | 8329億992万 | +4.21% | 29.63 | 4.05 |
| 10/24 | 3,675 | 3,705 | 3,660 | 3,690 | -0.81% | 960,500 | 8455億1241万 | +5.94% | 30.08 | 4.11 |
| 10/23 | 3,750 | 3,760 | 3,705 | 3,720 | -0.4% | 517,200 | 8523億8650万 | +7.02% | 30.33 | 4.15 |
| 10/20 | 3,705 | 3,740 | 3,700 | 3,735 | +0.13% | 461,700 | 8558億2354万 | +7.61% | 30.45 | 4.16 |
| 10/19 | 3,745 | 3,760 | 3,705 | 3,730 | -1.45% | 942,800 | 8546億7786万 | +7.59% | 30.41 | 4.16 |
| 10/18 | 3,725 | 3,815 | 3,700 | 3,785 | +2.71% | 1,267,100 | 8672億8035万 | +9.24% | 30.86 | 4.22 |
| 10/17 | 3,670 | 3,730 | 3,655 | 3,685 | +0.41% | 837,900 | 8443億6673万 | +6.53% | 30.04 | 4.11 |
| 10/16 | 3,605 | 3,680 | 3,600 | 3,670 | +1.94% | 892,300 | 8409億2969万 | +6.16% | 29.92 | 4.09 |
| 10/13 | 3,580 | 3,635 | 3,565 | 3,600 | +0.56% | 924,900 | 8248億9016万 | +4.23% | 29.35 | 4.01 |
| 10/12 | 3,525 | 3,595 | 3,500 | 3,580 | +3.47% | 922,600 | 8203億743万 | +3.74% | 29.19 | 3.99 |
| 10/11 | 3,455 | 3,470 | 3,440 | 3,460 | +0.14% | 395,100 | 7928億1109万 | +0.35% | 28.21 | 3.86 |
| 10/10 | 3,410 | 3,465 | 3,385 | 3,455 | +2.98% | 586,700 | 7916億6541万 | +0.12% | 28.17 | 3.85 |
| 10/06 | 3,390 | 3,395 | 3,350 | 3,355 | -1.03% | 454,400 | 7687億5180万 | -2.87% | 27.35 | 3.74 |
| 10/05 | 3,355 | 3,440 | 3,355 | 3,390 | +1.04% | 541,100 | 7767億7156万 | -2.05% | 27.64 | 3.78 |
| 10/04 | 3,350 | 3,355 | 3,315 | 3,355 | +1.67% | 729,700 | 7687億5180万 | -3.2% | 27.35 | 3.74 |
| 10/03 | 3,330 | 3,335 | 3,285 | 3,300 | -1.35% | 831,300 | 7561億4931万 | -4.93% | 26.9 | 3.68 |
| 10/02 | 3,410 | 3,410 | 3,325 | 3,345 | -1.76% | 611,100 | 7664億6044万 | -3.82% | 27.27 | 3.73 |
| 09/29 | 3,410 | 3,435 | 3,375 | 3,405 | +2.71% | 1,235,100 | 7802億861万 | -2.18% | 27.75 | 3.79 |
| 09/28 | 3,285 | 3,325 | 3,220 | 3,315 | +1.07% | 897,300 | 7595億8635万 | -4.77% | 27.02 | 3.69 |
| 09/27 | 3,320 | 3,350 | 3,260 | 3,280 | -1.06% | 726,100 | 7515億6659万 | -5.86% | 26.73 | 3.66 |
| 09/26 | 3,295 | 3,325 | 3,255 | 3,315 | +0.3% | 846,500 | 7595億8635万 | -4.96% | 27.02 | 3.69 |
| 09/25 | 3,280 | 3,385 | 3,265 | 3,305 | +2.01% | 1,562,800 | 7572億9499万 | -5.3% | 26.94 | 3.68 |
| 09/22 | 3,370 | 3,370 | 3,220 | 3,240 | -5.26% | 1,709,200 | 7424億114万 | -7.19% | 26.41 | 3.61 |
| 09/21 | 3,420 | 3,430 | 3,390 | 3,420 | -0.58% | 734,700 | 7836億4565万 | -2.23% | 27.87 | 3.81 |
| 09/20 | 3,510 | 3,535 | 3,425 | 3,440 | -1.85% | 892,500 | 7882億2837万 | -1.6% | 28.04 | 3.83 |
| 09/19 | 3,500 | 3,525 | 3,450 | 3,505 | 0% | 1,216,800 | 8031億2222万 | +0.31% | 28.57 | 3.91 |
| 09/15 | 3,555 | 3,590 | 3,430 | 3,505 | -2.64% | 1,595,200 | 8031億2222万 | +0.63% | 28.57 | 3.91 |
| 09/14 | 3,610 | 3,635 | 3,580 | 3,600 | -0.96% | 834,500 | 8248億9016万 | +3.87% | 29.34 | 4.01 |
| 09/13 | 3,690 | 3,690 | 3,605 | 3,635 | -0.95% | 1,164,500 | 8329億992万 | +5.58% | 29.63 | 4.05 |
| 09/12 | 3,685 | 3,695 | 3,645 | 3,670 | +0.41% | 783,000 | 8409億2969万 | +7.44% | 29.91 | 4.09 |
| 09/11 | 3,640 | 3,690 | 3,635 | 3,655 | +0.97% | 630,300 | 8374億9265万 | +7.82% | 29.79 | 4.07 |
| 09/08 | 3,625 | 3,665 | 3,585 | 3,620 | +0.56% | 777,600 | 8294億7288万 | +7.51% | 29.5 | 4.03 |
| 09/07 | 3,530 | 3,610 | 3,525 | 3,600 | +2.13% | 838,600 | 8248億9016万 | +7.75% | 29.34 | 4.01 |
| 09/06 | 3,480 | 3,565 | 3,480 | 3,525 | +0.71% | 649,600 | 8077億494万 | +6.33% | 28.73 | 3.93 |
| 09/05 | 3,520 | 3,530 | 3,470 | 3,500 | -1.13% | 620,700 | 8019億7654万 | +6.29% | 28.53 | 3.9 |
| 09/04 | 3,535 | 3,555 | 3,490 | 3,540 | +0.14% | 554,400 | 8111億4199万 | +8.06% | 28.85 | 3.95 |
| 09/01 | 3,545 | 3,580 | 3,520 | 3,535 | 0% | 609,300 | 8099億9631万 | +8.5% | 28.81 | 3.94 |
| 08/31 | 3,515 | 3,560 | 3,485 | 3,535 | +0.71% | 724,800 | 8099億9631万 | +9.31% | 28.81 | 3.94 |
| 08/30 | 3,515 | 3,535 | 3,485 | 3,510 | +0.72% | 678,600 | 8042億6790万 | +9.35% | 28.61 | 3.91 |
| 08/29 | 3,415 | 3,525 | 3,410 | 3,485 | +0.72% | 886,500 | 7985億3950万 | +9.35% | 28.4 | 3.88 |
| 08/28 | 3,465 | 3,475 | 3,435 | 3,460 | +1.02% | 628,800 | 7928億1109万 | +9.32% | 28.2 | 3.86 |
| 08/25 | 3,390 | 3,440 | 3,380 | 3,425 | +0.74% | 538,700 | 7847億9133万 | +8.94% | 27.92 | 3.82 |
| 08/24 | 3,375 | 3,420 | 3,365 | 3,400 | +0.44% | 437,900 | 7790億6293万 | +8.8% | 27.71 | 3.79 |
| 08/23 | 3,400 | 3,415 | 3,355 | 3,385 | 0% | 627,700 | 7756億2588万 | +8.91% | 27.59 | 3.77 |
| 08/22 | 3,355 | 3,395 | 3,345 | 3,385 | +0.74% | 518,100 | 7756億2588万 | +9.58% | 27.59 | 3.77 |
| 08/21 | 3,380 | 3,415 | 3,345 | 3,360 | +0.45% | 749,800 | 7698億9748万 | +9.41% | 27.39 | 3.74 |
| 08/18 | 3,370 | 3,395 | 3,340 | 3,345 | -1.62% | 684,100 | 7664億6044万 | +9.49% | 27.26 | 3.73 |
| 08/17 | 3,425 | 3,425 | 3,370 | 3,400 | +0.44% | 699,100 | 7790億6293万 | +11.77% | 27.71 | 3.79 |
| 08/16 | 3,385 | 3,440 | 3,355 | 3,385 | -0.15% | 1,267,900 | 7756億2588万 | +11.9% | 27.59 | 3.77 |
| 08/15 | 3,230 | 3,400 | 3,230 | 3,390 | +5.28% | 2,274,500 | 7767億7156万 | +12.7% | 27.63 | 3.78 |
| 08/14 | 3,115 | 3,235 | 3,110 | 3,220 | +4.04% | 1,763,700 | 7378億1842万 | +7.69% | 26.24 | 3.59 |
| 08/10 | 3,030 | 3,115 | 3,010 | 3,095 | +3% | 1,338,300 | 7091億7640万 | +3.93% | 25.23 | 3.45 |
| 08/09 | 3,015 | 3,040 | 2,971 | 3,005 | +0.87% | 1,198,500 | 6885億5414万 | +1.11% | 24.49 | 3.35 |
| 08/08 | 3,020 | 3,040 | 2,967 | 2,979 | -1.36% | 646,800 | 6825億9660万 | +0.37% | 24.28 | 3.32 |
| 08/07 | 3,090 | 3,095 | 3,015 | 3,020 | -1.47% | 638,800 | 6919億9119万 | +1.79% | 24.61 | 3.37 |
