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 |
---|
2022 | 3/1, 株式分割 1→2 |
2017 |
12/29 | 1,354 | 1,404 | 1,354 | 1,393 | +3.26% | 51,200 | 154億2329万 | -1.28% | 11.31 | 2.48 |
12/28 | 1,394 | 1,403 | 1,344 | 1,349 | -3.23% | 64,400 | 149億3612万 | -4.46% | 10.96 | 2.4 |
12/27 | 1,329 | 1,407 | 1,318 | 1,394 | +3.84% | 106,000 | 154億3436万 | -1.34% | 11.32 | 2.48 |
12/26 | 1,379 | 1,385 | 1,339 | 1,343 | -3.87% | 150,400 | 148億6416万 | -4.92% | 10.9 | 2.39 |
12/25 | 1,422 | 1,426 | 1,391 | 1,397 | -0.78% | 77,600 | 154億6204万 | -1.24% | 11.34 | 2.49 |
12/22 | 1,468 | 1,468 | 1,403 | 1,408 | -3.43% | 102,400 | 155億8384万 | -0.04% | 11.43 | 2.51 |
12/21 | 1,412 | 1,510 | 1,412 | 1,458 | +3.22% | 128,400 | 161億3744万 | +3.96% | 11.84 | 2.6 |
12/20 | 1,435 | 1,440 | 1,395 | 1,412 | -0.46% | 57,600 | 156億3366万 | +1.73% | 11.47 | 2.52 |
12/19 | 1,475 | 1,495 | 1,405 | 1,419 | -3.5% | 91,600 | 157億563万 | +3.01% | 11.52 | 2.53 |
12/18 | 1,540 | 1,545 | 1,445 | 1,470 | -4.08% | 121,200 | 162億7584万 | +7.53% | 11.94 | 2.62 |
12/15 | 1,550 | 1,575 | 1,503 | 1,533 | +0.66% | 116,800 | 169億6784万 | +13.43% | 12.45 | 2.73 |
12/14 | 1,432 | 1,555 | 1,421 | 1,523 | +7.41% | 180,600 | 168億5712万 | +14.3% | 12.37 | 2.71 |
12/13 | 1,439 | 1,447 | 1,388 | 1,418 | -1.9% | 99,600 | 156億9456万 | +7.96% | 11.51 | 2.53 |
12/12 | 1,398 | 1,488 | 1,398 | 1,445 | +4.22% | 125,600 | 159億9904万 | +11.33% | 11.74 | 2.58 |
12/11 | 1,459 | 1,474 | 1,352 | 1,387 | -4.18% | 177,200 | 153億5132万 | +8.15% | 11.26 | 2.47 |
12/08 | 1,404 | 1,449 | 1,390 | 1,447 | +2.3% | 72,400 | 160億2118万 | +14.12% | 11.75 | 2.58 |
12/07 | 1,385 | 1,431 | 1,353 | 1,415 | +4.82% | 131,000 | 156億6134万 | +12.89% | 11.49 | 2.52 |
12/06 | 1,381 | 1,416 | 1,338 | 1,350 | -2.25% | 91,400 | 149億4166万 | +9.01% | 10.96 | 2.41 |
12/05 | 1,396 | 1,396 | 1,313 | 1,381 | -1.18% | 120,200 | 152億8489万 | +12.69% | 11.21 | 2.46 |
12/04 | 1,416 | 1,425 | 1,379 | 1,397 | -0.18% | 65,600 | 154億6758万 | +15.45% | 11.35 | 2.49 |
12/01 | 1,422 | 1,433 | 1,391 | 1,400 | -2.51% | 64,800 | 154億9526万 | +17.21% | 11.37 | 2.49 |
11/30 | 1,358 | 1,446 | 1,338 | 1,436 | +4.51% | 139,400 | 158億9385万 | +21.76% | 11.66 | 2.56 |
11/29 | 1,315 | 1,389 | 1,302 | 1,374 | +3.5% | 154,600 | 152億739万 | +18.2% | 11.16 | 2.45 |
11/28 | 1,385 | 1,401 | 1,324 | 1,327 | -5.92% | 142,400 | 146億9254万 | +15.69% | 10.78 | 2.37 |
11/27 | 1,428 | 1,495 | 1,398 | 1,411 | +0.57% | 76,400 | 156億1705万 | +24.38% | 11.46 | 2.51 |
11/24 | 1,391 | 1,427 | 1,377 | 1,403 | +1.23% | 72,200 | 155億2848万 | +25.45% | 11.39 | 2.5 |
11/22 | 1,375 | 1,406 | 1,366 | 1,386 | +0.76% | 80,600 | 153億4025万 | +25.61% | 11.25 | 2.47 |
11/21 | 1,425 | 1,500 | 1,365 | 1,375 | -0.25% | 176,600 | 152億2400万 | +26.15% | 11.17 | 2.45 |
11/20 | 1,279 | 1,393 | 1,279 | 1,379 | +9.93% | 118,200 | 152億6275万 | +28.11% | 11.2 | 2.46 |
11/17 | 1,258 | 1,292 | 1,245 | 1,254 | -0.08% | 112,800 | 138億8428万 | +17.97% | 10.18 | 2.24 |
11/16 | 1,139 | 1,258 | 1,132 | 1,255 | +12.71% | 125,800 | 138億9536万 | +19.07% | 10.19 | 2.24 |
11/15 | 1,146 | 1,146 | 1,100 | 1,114 | -2.45% | 72,600 | 123億2867万 | +6.35% | 9.04 | 1.98 |
11/14 | 1,170 | 1,250 | 1,123 | 1,142 | -1.59% | 106,600 | 126億3868万 | +9.23% | 9.27 | 2.03 |
11/13 | 1,151 | 1,160 | 1,107 | 1,160 | +8.21% | 156,600 | 128億4352万 | +11.32% | 9.42 | 2.07 |
11/10 | 1,062 | 1,072 | 1,036 | 1,072 | +1.37% | 18,200 | 118億6918万 | +3.28% | 8.71 | 1.91 |
11/09 | 1,049 | 1,065 | 1,035 | 1,058 | +0.52% | 35,600 | 117億864万 | +1.88% | 8.59 | 1.89 |
11/08 | 1,040 | 1,052 | 1,037 | 1,052 | +0.91% | 6,000 | 116億4774万 | +1.35% | 8.54 | 1.88 |
11/07 | 1,040 | 1,048 | 1,028 | 1,043 | +0.43% | 11,600 | 115億4256万 | +0.34% | 8.47 | 1.86 |
11/06 | 1,048 | 1,055 | 1,038 | 1,038 | -1% | 8,800 | 114億9273万 | -0.29% | 8.43 | 1.85 |
11/02 | 1,069 | 1,069 | 1,043 | 1,049 | -1.18% | 17,600 | 116億899万 | +0.62% | 8.52 | 1.87 |
11/01 | 1,050 | 1,066 | 1,040 | 1,061 | +2.02% | 33,200 | 117億4739万 | +1.73% | 8.62 | 1.89 |
10/31 | 1,030 | 1,043 | 1,026 | 1,040 | +1.46% | 14,200 | 115億1488万 | -0.19% | 8.45 | 1.85 |
10/30 | 1,019 | 1,025 | 1,013 | 1,025 | +2.5% | 17,800 | 113億4880万 | -1.54% | 8.33 | 1.83 |
10/27 | 1,013 | 1,023 | 1,000 | 1,000 | -1.28% | 10,000 | 110億7200万 | -3.85% | 8.12 | 1.78 |
10/26 | 1,005 | 1,015 | 1,000 | 1,013 | +0.4% | 12,800 | 112億1593万 | -2.6% | 8.23 | 1.81 |
10/25 | 1,025 | 1,025 | 998 | 1,009 | -0.79% | 21,600 | 111億7164万 | -2.98% | 8.2 | 1.8 |
10/24 | 1,004 | 1,018 | 999 | 1,017 | +1.29% | 14,000 | 112億6022万 | -2.31% | 8.26 | 1.81 |
10/23 | 993 | 1,019 | 974 | 1,004 | +1.11% | 33,400 | 111億1628万 | -3.65% | 8.15 | 1.79 |
10/20 | 1,005 | 1,005 | 957 | 993 | -1.83% | 39,600 | 109億9449万 | -4.61% | 8.07 | 1.77 |
10/19 | 1,031 | 1,035 | 1,001 | 1,012 | -2.32% | 22,400 | 111億9932万 | -2.93% | 8.22 | 1.8 |
10/18 | 1,037 | 1,043 | 1,031 | 1,036 | -1.15% | 13,200 | 114億6505万 | -0.53% | 8.41 | 1.85 |
10/17 | 1,035 | 1,050 | 1,035 | 1,048 | +1.31% | 21,400 | 115億9792万 | +0.92% | 8.51 | 1.87 |
10/16 | 1,037 | 1,046 | 1,033 | 1,034 | -1.48% | 8,000 | 114億4844万 | -0.29% | 8.4 | 1.84 |
10/13 | 1,025 | 1,050 | 1,025 | 1,050 | +1.11% | 17,800 | 116億2006万 | +1.6% | 8.52 | 1.87 |
10/12 | 1,052 | 1,056 | 1,037 | 1,038 | -2.21% | 25,200 | 114億9273万 | +1.07% | 8.43 | 1.85 |
10/11 | 1,074 | 1,074 | 1,025 | 1,062 | -1.21% | 69,800 | 117億5292万 | +3.86% | 8.62 | 1.89 |
10/10 | 1,075 | 1,079 | 1,064 | 1,075 | 0% | 16,200 | 118億9686万 | +5.65% | 8.73 | 1.92 |
10/06 | 1,061 | 1,075 | 1,059 | 1,075 | +1.37% | 17,200 | 118億9686万 | +6.39% | 8.73 | 1.92 |
10/05 | 1,068 | 1,084 | 1,055 | 1,060 | -0.7% | 22,800 | 117億3632万 | +5.58% | 8.61 | 1.89 |
10/04 | 1,062 | 1,082 | 1,054 | 1,068 | +0.47% | 35,200 | 118億1936万 | +6.96% | 8.67 | 1.9 |
10/03 | 1,089 | 1,089 | 1,046 | 1,063 | -1.39% | 33,200 | 117億6400万 | +7.21% | 8.63 | 1.89 |
10/02 | 1,090 | 1,090 | 1,072 | 1,078 | +0.09% | 42,400 | 119億3008万 | +9.39% | 8.75 | 1.92 |
09/29 | 1,070 | 1,079 | 1,055 | 1,077 | +0.51% | 18,600 | 119億1900万 | +10.18% | 8.18 | 1.8 |
09/28 | 1,085 | 1,090 | 1,061 | 1,071 | -1.11% | 32,600 | 118億5811万 | +10.41% | 8.14 | 1.79 |
09/27 | 1,035 | 1,085 | 1,025 | 1,083 | +4.99% | 45,800 | 119億9097万 | +12.46% | 8.23 | 1.81 |
09/26 | 1,010 | 1,046 | 1,010 | 1,032 | +2.13% | 31,800 | 114億2076万 | +7.9% | 7.84 | 1.72 |
09/25 | 1,010 | 1,015 | 1,000 | 1,010 | +1.3% | 27,200 | 111億8272万 | +6.2% | 7.68 | 1.68 |
09/22 | 1,015 | 1,020 | 991 | 997 | -1.19% | 22,200 | 110億3878万 | +5.39% | 7.58 | 1.66 |
09/21 | 1,025 | 1,025 | 987 | 1,009 | +0.55% | 45,600 | 111億7164万 | +7% | 7.67 | 1.68 |
09/20 | 1,029 | 1,029 | 976 | 1,004 | -2.48% | 38,400 | 111億1075万 | +6.98% | 7.63 | 1.67 |
09/19 | 1,058 | 1,058 | 1,022 | 1,029 | -1.77% | 45,600 | 113億9308万 | +10.41% | 7.82 | 1.72 |
09/15 | 1,000 | 1,070 | 988 | 1,048 | +6.08% | 85,400 | 115億9792万 | +13.24% | 7.96 | 1.75 |
09/14 | 1,000 | 1,003 | 984 | 988 | -1.15% | 38,600 | 109億3360万 | +7.81% | 7.5 | 1.65 |
09/13 | 1,015 | 1,015 | 984 | 999 | +1.32% | 32,800 | 110億6092万 | +9.9% | 7.59 | 1.67 |
09/12 | 986 | 997 | 961 | 986 | +0.15% | 23,400 | 109億1699万 | +9.31% | 7.49 | 1.64 |
09/11 | 1,025 | 1,034 | 978 | 985 | -2.33% | 63,800 | 109億38万 | +9.75% | 7.48 | 1.64 |
09/08 | 935 | 1,019 | 934 | 1,008 | +8.45% | 114,000 | 111億6057万 | +13.13% | 7.66 | 1.68 |
09/07 | 922 | 930 | 911 | 930 | +1.92% | 20,000 | 102億9142万 | +5.15% | 7.06 | 1.55 |
09/06 | 892 | 920 | 885 | 912 | 0% | 25,200 | 100億9766万 | +3.52% | 6.93 | 1.52 |
09/05 | 917 | 920 | 892 | 912 | -0.87% | 20,200 | 100億9766万 | +3.75% | 6.93 | 1.52 |
09/04 | 917 | 920 | 904 | 920 | +0.66% | 15,800 | 101億8624万 | +4.9% | 6.99 | 1.53 |
09/01 | 913 | 916 | 903 | 914 | +0.16% | 11,600 | 101億1980万 | +4.7% | 6.95 | 1.52 |
08/31 | 919 | 919 | 912 | 913 | -0.33% | 14,000 | 101億320万 | +4.89% | 6.93 | 1.52 |
08/30 | 919 | 919 | 880 | 916 | +1.72% | 27,400 | 101億3641万 | +5.59% | 6.96 | 1.53 |
08/29 | 909 | 916 | 895 | 900 | -0.77% | 39,200 | 99億6480万 | +4.29% | 6.84 | 1.5 |
08/28 | 899 | 910 | 893 | 907 | +1.85% | 18,000 | 100億4230万 | +5.34% | 6.89 | 1.51 |
08/25 | 903 | 903 | 889 | 891 | -1.33% | 11,200 | 98億5961万 | +3.79% | 6.77 | 1.49 |
08/24 | 894 | 903 | 890 | 903 | +0.89% | 25,200 | 99億9248万 | +5.56% | 6.86 | 1.51 |
08/23 | 895 | 899 | 889 | 895 | -0.45% | 27,000 | 99億390万 | +5.11% | 6.8 | 1.49 |
08/22 | 897 | 899 | 889 | 899 | +0.17% | 9,800 | 99億4819万 | +5.96% | 6.83 | 1.5 |
08/21 | 898 | 898 | 885 | 897 | -0.11% | 13,800 | 99億3158万 | +6.15% | 6.82 | 1.5 |
08/18 | 900 | 907 | 893 | 898 | -1.1% | 22,400 | 99億4265万 | +6.65% | 6.82 | 1.5 |
08/17 | 888 | 910 | 878 | 908 | +2.31% | 36,600 | 100億5337万 | +8.22% | 6.9 | 1.51 |
08/16 | 868 | 890 | 863 | 888 | +2.48% | 35,400 | 98億2640万 | +6.29% | 6.74 | 1.48 |
08/15 | 859 | 880 | 850 | 866 | +0.81% | 39,000 | 95億8835万 | +3.96% | 6.58 | 1.44 |
08/14 | 828 | 860 | 815 | 859 | +6.31% | 39,800 | 95億1084万 | +3.37% | 6.53 | 1.43 |
08/10 | 810 | 822 | 801 | 808 | -0.06% | 18,600 | 89億4617万 | -2.42% | 6.14 | 1.35 |
08/09 | 830 | 836 | 807 | 809 | -3.98% | 24,600 | 89億5171万 | -2.36% | 6.14 | 1.35 |
08/08 | 850 | 850 | 834 | 842 | -0.88% | 6,200 | 93億2262万 | +1.69% | 6.4 | 1.4 |
08/07 | 862 | 862 | 840 | 850 | +1.92% | 18,400 | 94億566万 | +2.85% | 6.46 | 1.42 |