PER
2017/07/07～2017/12/01
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 |
| 12/01 | 2,017 | 2,017 | 2,000 | 2,007 | 0% | 7,300 | 330億9543万 | +0.7% | 19.07 | 1.96 |
| 11/30 | 1,997 | 2,015 | 1,991 | 2,007 | -0.59% | 11,100 | 330億9543万 | +0.85% | 19.07 | 1.96 |
| 11/29 | 2,001 | 2,040 | 1,982 | 2,019 | +1.61% | 32,300 | 332億9331万 | +1.61% | 19.18 | 1.97 |
| 11/28 | 1,961 | 2,007 | 1,961 | 1,987 | +0.35% | 7,700 | 327億6563万 | +0.15% | 18.88 | 1.94 |
| 11/27 | 2,009 | 2,011 | 1,962 | 1,980 | -0.5% | 12,400 | 326億5020万 | -0.15% | 18.81 | 1.94 |
| 11/24 | 2,017 | 2,017 | 1,976 | 1,990 | -0.35% | 21,200 | 328億1510万 | +0.4% | 18.9 | 1.95 |
| 11/22 | 1,965 | 1,997 | 1,965 | 1,997 | +1.63% | 15,000 | 329億3053万 | +0.81% | 18.97 | 1.95 |
| 11/21 | 1,965 | 1,977 | 1,960 | 1,965 | +0.67% | 9,800 | 324億285万 | -0.76% | 18.67 | 1.92 |
| 11/20 | 1,965 | 1,971 | 1,936 | 1,952 | -0.26% | 7,500 | 321億8848万 | -1.41% | 18.54 | 1.91 |
| 11/17 | 1,980 | 1,988 | 1,950 | 1,957 | +1.14% | 14,100 | 322億7093万 | -1.16% | 18.59 | 1.91 |
| 11/16 | 1,905 | 1,957 | 1,903 | 1,935 | +0.94% | 19,500 | 319億815万 | -2.32% | 18.38 | 1.89 |
| 11/15 | 2,006 | 2,010 | 1,900 | 1,917 | -4.96% | 84,300 | 316億1133万 | -3.38% | 18.21 | 1.87 |
| 11/14 | 2,045 | 2,045 | 2,006 | 2,017 | -0.88% | 19,100 | 332億6033万 | +1.46% | 19.16 | 1.97 |
| 11/13 | 2,059 | 2,059 | 2,002 | 2,035 | +2.99% | 46,000 | 335億5715万 | +2.36% | 19.33 | 1.99 |
| 11/10 | 2,024 | 2,073 | 1,882 | 1,976 | -2.95% | 129,500 | 325億8424万 | -0.6% | 18.77 | 1.93 |
| 11/09 | 2,020 | 2,043 | 2,019 | 2,036 | +0.1% | 32,000 | 335億7364万 | +2.31% | 19.34 | 1.99 |
| 11/08 | 2,033 | 2,041 | 2,020 | 2,034 | +0.05% | 24,600 | 335億4066万 | +2.21% | 19.32 | 1.99 |
| 11/07 | 2,033 | 2,057 | 2,019 | 2,033 | 0% | 33,400 | 335億2417万 | +2.16% | 19.31 | 1.99 |
| 11/06 | 2,049 | 2,049 | 2,021 | 2,033 | +0.64% | 16,400 | 335億2417万 | +2.26% | 19.31 | 1.99 |
| 11/02 | 2,051 | 2,055 | 2,020 | 2,020 | -1.66% | 18,700 | 333億980万 | +1.66% | 19.19 | 1.98 |
| 11/01 | 2,035 | 2,078 | 2,028 | 2,054 | +1.48% | 52,000 | 338億7046万 | +3.63% | 19.51 | 2.01 |
| 10/31 | 2,004 | 2,042 | 1,981 | 2,024 | +1% | 53,700 | 333億7576万 | +2.33% | 19.23 | 1.98 |
| 10/30 | 1,949 | 2,009 | 1,930 | 2,004 | +3.41% | 56,300 | 330億4596万 | +1.47% | 19.04 | 1.96 |
| 10/27 | 1,910 | 1,938 | 1,908 | 1,938 | +1.36% | 20,100 | 319億5762万 | -1.77% | 18.41 | 1.9 |
| 10/26 | 1,950 | 1,955 | 1,900 | 1,912 | -1.14% | 33,300 | 315億2888万 | -3.14% | 18.16 | 1.87 |
| 10/25 | 1,943 | 1,952 | 1,933 | 1,934 | +0.1% | 20,900 | 318億9166万 | -2.18% | 18.37 | 1.89 |
| 10/24 | 1,947 | 1,953 | 1,932 | 1,932 | -0.67% | 17,900 | 318億5868万 | -2.28% | 18.35 | 1.89 |
| 10/23 | 1,978 | 1,978 | 1,945 | 1,945 | -0.92% | 27,100 | 320億7305万 | -1.77% | 18.48 | 1.9 |
| 10/20 | 1,948 | 1,975 | 1,940 | 1,963 | +1.19% | 31,200 | 323億6987万 | -0.91% | 18.65 | 1.92 |
| 10/19 | 1,961 | 1,974 | 1,940 | 1,940 | -1.12% | 30,300 | 319億9060万 | -2.02% | 18.43 | 1.9 |
| 10/18 | 1,979 | 1,983 | 1,951 | 1,962 | -0.76% | 20,700 | 323億5338万 | -0.66% | 18.64 | 1.92 |
| 10/17 | 1,989 | 1,989 | 1,970 | 1,977 | +0.61% | 9,500 | 326億73万 | +0.41% | 18.78 | 1.93 |
| 10/16 | 2,000 | 2,000 | 1,963 | 1,965 | +0.15% | 23,100 | 324億285万 | +0.2% | 18.67 | 1.92 |
| 10/13 | 1,980 | 1,985 | 1,960 | 1,962 | -1.11% | 37,600 | 323億5338万 | +0.36% | 18.64 | 1.92 |
| 10/12 | 2,005 | 2,017 | 1,982 | 1,984 | -1.15% | 34,600 | 327億1616万 | +1.9% | 18.85 | 1.94 |
| 10/11 | 2,012 | 2,026 | 2,006 | 2,007 | -0.89% | 18,800 | 330億9543万 | +3.51% | 19.07 | 1.96 |
| 10/10 | 2,017 | 2,028 | 2,003 | 2,025 | +0.9% | 10,400 | 333億9225万 | +5.03% | 19.24 | 1.98 |
| 10/06 | 2,021 | 2,037 | 2,001 | 2,007 | -1.13% | 24,900 | 330億9543万 | +4.64% | 19.07 | 1.96 |
| 10/05 | 2,017 | 2,038 | 2,017 | 2,030 | +0.15% | 20,900 | 334億7470万 | +6.34% | 19.28 | 1.99 |
| 10/04 | 2,038 | 2,049 | 2,016 | 2,027 | -0.54% | 42,200 | 334億2523万 | +6.74% | 19.26 | 1.98 |
| 10/03 | 2,015 | 2,041 | 2,002 | 2,038 | +0.59% | 30,200 | 336億662万 | +7.83% | 19.36 | 1.99 |
| 10/02 | 2,000 | 2,030 | 1,991 | 2,026 | +1.45% | 33,200 | 334億874万 | +7.71% | 19.25 | 1.98 |
| 10/01 | 株式併合 2→1 |
| 09/29 | 2,012 | 2,012 | 1,977 | 1,997 | +0.05% | 21,700 | 329億3053万 | +6.56% | 16 | 1.65 |
| 09/28 | 1,958 | 2,088 | 1,944 | 1,996 | +4.83% | 69,000 | 329億1404万 | +6.85% | 15.99 | 1.65 |
| 09/27 | 1,928 | 1,978 | 1,901 | 1,904 | -2.46% | 50,200 | 313億9696万 | +2.04% | 15.25 | 1.57 |
| 09/26 | 1,960 | 1,972 | 1,952 | 1,952 | -0.31% | 25,000 | 321億8848万 | +4.44% | 15.64 | 1.61 |
| 09/25 | 1,946 | 1,970 | 1,946 | 1,958 | +0.31% | 34,500 | 322億8742万 | +4.65% | 15.69 | 1.61 |
| 09/22 | 1,948 | 1,974 | 1,940 | 1,952 | -0.51% | 32,500 | 321億8848万 | +4.22% | 15.64 | 1.61 |
| 09/21 | 1,984 | 1,984 | 1,960 | 1,962 | -0.91% | 15,000 | 323億5338万 | +4.64% | 15.72 | 1.62 |
| 09/20 | 1,940 | 1,988 | 1,938 | 1,980 | +1.85% | 43,000 | 326億5020万 | +5.6% | 15.86 | 1.63 |
| 09/19 | 1,962 | 1,972 | 1,944 | 1,944 | -2.31% | 91,000 | 320億5656万 | +3.57% | 15.57 | 1.6 |
| 09/15 | 1,966 | 1,990 | 1,966 | 1,990 | +0.71% | 44,000 | 328億1510万 | +5.74% | 15.94 | 1.64 |
| 09/14 | 1,950 | 1,978 | 1,940 | 1,976 | +1.96% | 101,000 | 325億8424万 | +4.77% | 15.83 | 1.63 |
| 09/13 | 1,840 | 1,960 | 1,840 | 1,938 | +6.25% | 124,000 | 319億5762万 | +2.54% | 15.53 | 1.6 |
| 09/12 | 1,832 | 1,836 | 1,810 | 1,824 | +0.88% | 35,000 | 300億7776万 | -3.8% | 14.61 | 1.5 |
| 09/11 | 1,806 | 1,834 | 1,802 | 1,808 | +1.35% | 48,000 | 298億1392万 | -5.49% | 14.48 | 1.49 |
| 09/08 | 1,782 | 1,804 | 1,782 | 1,784 | -0.56% | 26,500 | 294億1816万 | -7.9% | 14.29 | 1.47 |
| 09/07 | 1,806 | 1,808 | 1,780 | 1,794 | +1.01% | 20,500 | 295億8306万 | -8.52% | 14.37 | 1.48 |
| 09/06 | 1,776 | 1,816 | 1,768 | 1,776 | 0% | 44,000 | 292億8624万 | -10.48% | 14.23 | 1.46 |
| 09/05 | 1,744 | 1,844 | 1,744 | 1,776 | +1.83% | 109,000 | 292億8624万 | -11.42% | 14.23 | 1.46 |
| 09/04 | 1,778 | 1,780 | 1,742 | 1,744 | -1.58% | 61,000 | 287億5856万 | -14.05% | 13.97 | 1.44 |
| 09/01 | 1,790 | 1,792 | 1,764 | 1,772 | -0.56% | 46,500 | 292億2028万 | -13.73% | 14.2 | 1.46 |
| 08/31 | 1,784 | 1,798 | 1,758 | 1,782 | 0% | 122,000 | 293億8518万 | -14.37% | 14.28 | 1.47 |
| 08/30 | 1,790 | 1,806 | 1,770 | 1,782 | -0.34% | 75,500 | 293億8518万 | -15.55% | 14.28 | 1.47 |
| 08/29 | 1,790 | 1,814 | 1,782 | 1,788 | -1.54% | 120,000 | 294億8412万 | -16.45% | 14.32 | 1.47 |
| 08/28 | 1,860 | 1,868 | 1,810 | 1,816 | -2.05% | 74,500 | 299億4584万 | -16.39% | 14.55 | 1.5 |
| 08/25 | 1,856 | 1,876 | 1,844 | 1,854 | -0.32% | 71,000 | 305億7246万 | -15.8% | 14.85 | 1.53 |
| 08/24 | 1,934 | 1,934 | 1,856 | 1,860 | -4.22% | 109,000 | 306億7140万 | -16.48% | 14.9 | 1.53 |
| 08/23 | 1,972 | 1,980 | 1,942 | 1,942 | -1.42% | 46,000 | 320億2358万 | -13.3% | 15.56 | 1.6 |
| 08/22 | 2,010 | 2,014 | 1,968 | 1,970 | -1.99% | 59,000 | 324億8530万 | -12.6% | 15.78 | 1.62 |
| 08/21 | 1,992 | 2,018 | 1,988 | 2,010 | +0.9% | 55,000 | 331億4490万 | -11.18% | 16.1 | 1.66 |
| 08/18 | 1,990 | 2,008 | 1,982 | 1,992 | -0.99% | 60,500 | 328億4808万 | -12.44% | 15.96 | 1.64 |
| 08/17 | 1,972 | 2,012 | 1,972 | 2,012 | +2.34% | 85,000 | 331億7788万 | -12.29% | 16.12 | 1.66 |
| 08/16 | 2,000 | 2,038 | 1,966 | 1,966 | -3.15% | 171,000 | 324億1934万 | -14.89% | 15.75 | 1.62 |
| 08/15 | 2,048 | 2,062 | 2,030 | 2,030 | -1.26% | 69,000 | 334億7470万 | -12.88% | 16.26 | 1.67 |
| 08/14 | 2,074 | 2,102 | 2,052 | 2,056 | -2.28% | 55,500 | 339億344万 | -12.44% | 16.47 | 1.7 |
| 08/10 | 2,132 | 2,132 | 2,090 | 2,104 | +1.54% | 54,000 | 346億9496万 | -10.58% | 16.86 | 1.74 |
| 08/09 | 2,076 | 2,156 | 2,042 | 2,072 | -0.86% | 127,000 | 341億6728万 | -12.13% | 16.6 | 1.71 |
| 08/08 | 2,224 | 2,232 | 2,080 | 2,090 | -6.7% | 266,000 | 344億6410万 | -11.33% | 16.74 | 1.72 |
| 08/07 | 2,370 | 2,374 | 2,222 | 2,240 | -7.28% | 224,500 | 369億3760万 | -4.68% | 17.95 | 1.85 |
| 08/04 | 2,382 | 2,430 | 2,372 | 2,416 | +1.43% | 85,500 | 398億3984万 | +3.38% | 19.36 | 1.99 |
| 08/03 | 2,382 | 2,392 | 2,326 | 2,382 | +0.17% | 56,000 | 392億7918万 | +2.89% | 19.08 | 1.96 |
| 08/02 | 2,284 | 2,398 | 2,284 | 2,378 | +3.48% | 110,500 | 392億1322万 | +3.75% | 19.05 | 1.96 |
| 08/01 | 2,362 | 2,380 | 2,284 | 2,298 | -2.71% | 100,500 | 378億9402万 | +1.19% | 18.41 | 1.9 |
| 07/31 | 2,386 | 2,410 | 2,358 | 2,362 | -1.01% | 60,500 | 389億4938万 | +4.84% | 18.92 | 1.95 |
| 07/28 | 2,460 | 2,492 | 2,346 | 2,386 | -1.81% | 148,000 | 393億4514万 | +6.95% | 19.12 | 1.97 |
| 07/27 | 2,500 | 2,502 | 2,406 | 2,430 | -3.03% | 135,000 | 400億7070万 | +10% | 19.47 | 2 |
| 07/26 | 2,566 | 2,566 | 2,502 | 2,506 | -1.8% | 116,500 | 413億2394万 | +14.74% | 20.08 | 2.07 |
| 07/25 | 2,574 | 2,580 | 2,536 | 2,552 | -0.7% | 169,500 | 420億8248万 | +18.37% | 20.44 | 2.1 |
| 07/24 | 2,540 | 2,618 | 2,508 | 2,570 | +0.39% | 290,500 | 423億7930万 | +20.71% | 20.59 | 2.12 |
| 07/21 | 2,560 | 2,656 | 2,538 | 2,560 | +2.4% | 725,500 | 422億1440万 | +21.73% | 20.51 | 2.11 |
| 07/20 | 2,306 | 2,516 | 2,276 | 2,500 | +14.36% | 1,157,000 | 412億2500万 | +20.48% | 20.03 | 2.06 |
| 07/19 | 2,222 | 2,222 | 2,174 | 2,186 | -3.79% | 215,500 | 360億4714万 | +6.79% | 17.51 | 1.8 |
| 07/18 | 2,264 | 2,354 | 2,246 | 2,272 | +2.9% | 370,000 | 374億6528万 | +11.92% | 18.2 | 1.87 |
| 07/14 | 2,296 | 2,296 | 2,186 | 2,208 | -4.58% | 459,500 | 364億992万 | +9.91% | 17.69 | 1.82 |
| 07/13 | 2,470 | 2,470 | 2,300 | 2,314 | -6.32% | 449,500 | 381億5786万 | +16.34% | 18.54 | 1.91 |
| 07/12 | 2,494 | 2,518 | 2,442 | 2,470 | +2.75% | 606,000 | 407億3030万 | +25.83% | 19.79 | 2.04 |
| 07/11 | 2,618 | 2,664 | 2,328 | 2,404 | -2.2% | 1,039,000 | 396億4196万 | +24.43% | 19.26 | 1.98 |
| 07/10 | 2,600 | 2,740 | 2,442 | 2,458 | -0.81% | 1,827,500 | 405億3242万 | +29.16% | 19.69 | 2.03 |
| 07/07 | 2,284 | 2,578 | 2,266 | 2,478 | +12.74% | 2,649,000 | 408億6222万 | +32.37% | 19.85 | 2.04 |
