PER
2017/06/22～2017/11/15
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 |
| 11/15 | 1,285 | 1,308 | 1,272 | 1,295 | +0.08% | 183,100 | 410億3331万 | -7.04% | 10.2 | 0.78 |
| 11/14 | 1,311 | 1,314 | 1,292 | 1,294 | -1.97% | 68,200 | 410億162万 | -7.57% | 10.19 | 0.78 |
| 11/13 | 1,340 | 1,343 | 1,309 | 1,320 | -1.57% | 72,600 | 418億2546万 | -6.05% | 10.39 | 0.79 |
| 11/10 | 1,348 | 1,362 | 1,341 | 1,341 | -2.33% | 74,400 | 424億9086万 | -4.89% | 10.56 | 0.81 |
| 11/09 | 1,371 | 1,381 | 1,347 | 1,373 | +0.44% | 99,000 | 435億481万 | -3.04% | 10.81 | 0.83 |
| 11/08 | 1,436 | 1,441 | 1,343 | 1,367 | -5.14% | 206,900 | 433億1470万 | -3.73% | 10.76 | 0.82 |
| 11/07 | 1,417 | 1,446 | 1,415 | 1,441 | +1.77% | 84,900 | 456億5946万 | +1.26% | 11.35 | 0.87 |
| 11/06 | 1,426 | 1,447 | 1,416 | 1,416 | -0.56% | 66,800 | 448億6731万 | -0.49% | 11.15 | 0.85 |
| 11/02 | 1,423 | 1,432 | 1,412 | 1,424 | -0.56% | 51,200 | 451億2079万 | 0% | 11.21 | 0.86 |
| 11/01 | 1,432 | 1,439 | 1,412 | 1,432 | 0% | 51,000 | 453億7428万 | +0.7% | 11.28 | 0.86 |
| 10/31 | 1,410 | 1,434 | 1,402 | 1,432 | +3.17% | 65,300 | 453億7428万 | +0.7% | 11.28 | 0.86 |
| 10/30 | 1,403 | 1,409 | 1,380 | 1,388 | -1.14% | 125,500 | 439億8010万 | -2.32% | 10.93 | 0.84 |
| 10/27 | 1,401 | 1,419 | 1,401 | 1,404 | +0.72% | 61,800 | 444億8708万 | -1.2% | 11.06 | 0.84 |
| 10/26 | 1,387 | 1,402 | 1,385 | 1,394 | +0.07% | 63,200 | 441億7022万 | -1.83% | 10.98 | 0.84 |
| 10/25 | 1,412 | 1,418 | 1,385 | 1,393 | -1.21% | 73,300 | 441億3853万 | -1.83% | 10.97 | 0.84 |
| 10/24 | 1,385 | 1,412 | 1,383 | 1,410 | +2.4% | 62,800 | 446億7719万 | -0.56% | 11.1 | 0.85 |
| 10/23 | 1,378 | 1,394 | 1,373 | 1,377 | +0.44% | 69,200 | 436億3156万 | -2.75% | 10.84 | 0.83 |
| 10/20 | 1,368 | 1,390 | 1,368 | 1,371 | -0.22% | 48,000 | 434億4144万 | -3.04% | 10.8 | 0.82 |
| 10/19 | 1,397 | 1,400 | 1,374 | 1,374 | -1.65% | 57,200 | 435億3650万 | -2.69% | 10.82 | 0.83 |
| 10/18 | 1,407 | 1,413 | 1,390 | 1,397 | -1.62% | 58,600 | 442億6527万 | -0.99% | 11 | 0.84 |
| 10/17 | 1,431 | 1,435 | 1,419 | 1,420 | -1.25% | 56,400 | 449億9405万 | +0.85% | 11.18 | 0.85 |
| 10/16 | 1,444 | 1,449 | 1,435 | 1,438 | 0% | 45,600 | 455億6440万 | +2.49% | 11.32 | 0.87 |
| 10/13 | 1,433 | 1,449 | 1,428 | 1,438 | -0.42% | 56,900 | 455億6440万 | +2.79% | 11.32 | 0.87 |
| 10/12 | 1,442 | 1,454 | 1,432 | 1,444 | 0% | 61,000 | 457億5451万 | +3.59% | 11.37 | 0.87 |
| 10/11 | 1,453 | 1,467 | 1,443 | 1,444 | -1.5% | 57,800 | 457億5451万 | +4.03% | 11.37 | 0.87 |
| 10/10 | 1,418 | 1,468 | 1,416 | 1,466 | +2.88% | 87,400 | 464億5161万 | +6% | 11.54 | 0.88 |
| 10/06 | 1,443 | 1,449 | 1,416 | 1,425 | -0.49% | 49,100 | 451億5248万 | +3.49% | 11.22 | 0.86 |
| 10/05 | 1,486 | 1,486 | 1,430 | 1,432 | -3.76% | 104,400 | 453億7428万 | +4.37% | 11.28 | 0.86 |
| 10/04 | 1,478 | 1,504 | 1,466 | 1,488 | +0.68% | 93,300 | 471億4870万 | +8.85% | 11.72 | 0.9 |
| 10/03 | 1,460 | 1,487 | 1,449 | 1,478 | +2% | 91,200 | 468億3184万 | +8.84% | 11.64 | 0.89 |
| 10/02 | 1,450 | 1,465 | 1,433 | 1,449 | +0.91% | 92,500 | 459億1294万 | +7.49% | 11.41 | 0.87 |
| 09/29 | 1,435 | 1,441 | 1,426 | 1,436 | +0.07% | 52,400 | 455億103万 | +7.24% | 10.61 | 0.81 |
| 09/28 | 1,415 | 1,436 | 1,395 | 1,435 | +3.16% | 93,900 | 454億6934万 | +7.81% | 10.6 | 0.81 |
| 09/27 | 1,435 | 1,443 | 1,380 | 1,391 | -2.59% | 95,100 | 440億7516万 | +5.06% | 10.27 | 0.78 |
| 09/26 | 1,396 | 1,428 | 1,394 | 1,428 | +1.93% | 92,000 | 452億4754万 | +8.35% | 10.55 | 0.81 |
| 09/25 | 1,397 | 1,404 | 1,385 | 1,401 | +1.3% | 89,300 | 443億9202万 | +6.86% | 10.35 | 0.79 |
| 09/22 | 1,370 | 1,386 | 1,361 | 1,383 | +0.07% | 65,500 | 438億2167万 | +5.98% | 10.21 | 0.78 |
| 09/21 | 1,380 | 1,384 | 1,370 | 1,382 | +0.14% | 45,500 | 437億8998万 | +6.23% | 10.21 | 0.78 |
| 09/20 | 1,368 | 1,387 | 1,363 | 1,380 | +0.8% | 58,400 | 437億2661万 | +6.56% | 10.19 | 0.78 |
| 09/19 | 1,352 | 1,370 | 1,343 | 1,369 | +1.48% | 67,500 | 433億7807万 | +6.12% | 10.11 | 0.77 |
| 09/15 | 1,330 | 1,349 | 1,327 | 1,349 | +1.43% | 71,100 | 427億4435万 | +4.9% | 9.96 | 0.76 |
| 09/14 | 1,324 | 1,331 | 1,316 | 1,330 | -0.15% | 39,300 | 421億4232万 | +3.66% | 9.82 | 0.75 |
| 09/13 | 1,330 | 1,336 | 1,319 | 1,332 | +0.08% | 30,500 | 422億569万 | +3.66% | 9.84 | 0.75 |
| 09/12 | 1,330 | 1,340 | 1,322 | 1,331 | +0.91% | 50,800 | 421億7400万 | +3.5% | 9.83 | 0.75 |
| 09/11 | 1,326 | 1,331 | 1,316 | 1,319 | +0.23% | 52,600 | 417億9377万 | +2.41% | 9.74 | 0.74 |
| 09/08 | 1,324 | 1,328 | 1,310 | 1,316 | -0.9% | 73,600 | 416億9871万 | +2.09% | 9.72 | 0.74 |
| 09/07 | 1,317 | 1,330 | 1,313 | 1,328 | +1.37% | 47,700 | 420億7894万 | +2.95% | 9.81 | 0.75 |
| 09/06 | 1,282 | 1,313 | 1,274 | 1,310 | +0.61% | 72,100 | 415億860万 | +1.55% | 9.68 | 0.74 |
| 09/05 | 1,305 | 1,325 | 1,298 | 1,302 | -0.23% | 110,500 | 412億5511万 | +0.93% | 9.62 | 0.73 |
| 09/04 | 1,318 | 1,335 | 1,298 | 1,305 | -1.51% | 76,700 | 413億5017万 | +1.01% | 9.64 | 0.74 |
| 09/01 | 1,299 | 1,326 | 1,295 | 1,325 | +1.69% | 70,500 | 419億8389万 | +2.55% | 9.79 | 0.75 |
| 08/31 | 1,316 | 1,316 | 1,287 | 1,303 | -0.31% | 85,700 | 412億8679万 | +0.85% | 9.62 | 0.74 |
| 08/30 | 1,250 | 1,307 | 1,241 | 1,307 | +4.48% | 158,100 | 414億1354万 | +1.08% | 9.65 | 0.74 |
| 08/29 | 1,218 | 1,257 | 1,218 | 1,251 | +1.79% | 124,800 | 396億3912万 | -3.32% | 9.24 | 0.71 |
| 08/28 | 1,242 | 1,242 | 1,224 | 1,229 | -0.57% | 64,000 | 389億4203万 | -5.39% | 9.08 | 0.69 |
| 08/25 | 1,239 | 1,243 | 1,227 | 1,236 | -0.72% | 62,500 | 391億6384万 | -5.29% | 9.13 | 0.7 |
| 08/24 | 1,245 | 1,257 | 1,238 | 1,245 | 0% | 82,100 | 394億4901万 | -4.89% | 9.2 | 0.7 |
| 08/23 | 1,251 | 1,253 | 1,238 | 1,245 | 0% | 79,200 | 394億4901万 | -5.03% | 9.2 | 0.7 |
| 08/22 | 1,262 | 1,267 | 1,245 | 1,245 | -0.64% | 53,700 | 394億4901万 | -5.25% | 9.2 | 0.7 |
| 08/21 | 1,249 | 1,263 | 1,249 | 1,253 | 0% | 61,800 | 397億250万 | -4.93% | 9.25 | 0.71 |
| 08/18 | 1,244 | 1,269 | 1,244 | 1,253 | -1.65% | 82,100 | 397億250万 | -5.15% | 9.25 | 0.71 |
| 08/17 | 1,230 | 1,285 | 1,230 | 1,274 | +2% | 125,600 | 403億6790万 | -3.92% | 9.41 | 0.72 |
| 08/16 | 1,255 | 1,267 | 1,247 | 1,249 | -0.24% | 69,800 | 395億7575万 | -6.09% | 9.23 | 0.7 |
| 08/15 | 1,270 | 1,277 | 1,250 | 1,252 | -0.87% | 109,800 | 396億7081万 | -6.36% | 9.25 | 0.71 |
| 08/14 | 1,268 | 1,299 | 1,261 | 1,263 | -1.64% | 176,500 | 400億1936万 | -5.89% | 9.33 | 0.71 |
| 08/10 | 1,361 | 1,368 | 1,280 | 1,284 | -5.52% | 351,500 | 406億8476万 | -4.68% | 9.48 | 0.72 |
| 08/09 | 1,403 | 1,422 | 1,350 | 1,359 | -0.88% | 331,600 | 430億6121万 | +0.67% | 10.04 | 0.77 |
| 08/08 | 1,366 | 1,374 | 1,353 | 1,371 | +0.22% | 87,300 | 434億4144万 | +1.63% | 10.13 | 0.77 |
| 08/07 | 1,352 | 1,379 | 1,352 | 1,368 | +1.63% | 91,700 | 433億4638万 | +1.56% | 10.1 | 0.77 |
| 08/04 | 1,335 | 1,349 | 1,329 | 1,346 | +0.45% | 77,400 | 426億4929万 | +0.07% | 9.94 | 0.76 |
| 08/03 | 1,323 | 1,340 | 1,320 | 1,340 | +0.6% | 64,400 | 424億5917万 | -0.3% | 9.9 | 0.76 |
| 08/02 | 1,333 | 1,336 | 1,311 | 1,332 | +0.53% | 54,400 | 422億569万 | -0.67% | 9.84 | 0.75 |
| 08/01 | 1,336 | 1,345 | 1,314 | 1,325 | -0.75% | 77,300 | 419億8389万 | -1.12% | 9.79 | 0.75 |
| 07/31 | 1,312 | 1,345 | 1,308 | 1,335 | +0.98% | 75,100 | 423億74万 | -0.37% | 9.86 | 0.75 |
| 07/28 | 1,313 | 1,329 | 1,304 | 1,322 | +0.53% | 77,800 | 418億8883万 | -1.27% | 9.76 | 0.75 |
| 07/27 | 1,326 | 1,334 | 1,311 | 1,315 | -0.53% | 113,900 | 416億6703万 | -1.79% | 9.71 | 0.74 |
| 07/26 | 1,346 | 1,346 | 1,316 | 1,322 | -1.71% | 82,200 | 418億8883万 | -1.27% | 9.76 | 0.75 |
| 07/25 | 1,367 | 1,370 | 1,339 | 1,345 | -1.61% | 57,000 | 426億1760万 | +0.6% | 9.93 | 0.76 |
| 07/24 | 1,366 | 1,369 | 1,352 | 1,367 | -0.36% | 61,100 | 433億1470万 | +2.47% | 10.1 | 0.77 |
| 07/21 | 1,344 | 1,375 | 1,343 | 1,372 | +1.7% | 92,600 | 434億7313万 | +3.24% | 10.13 | 0.77 |
| 07/20 | 1,298 | 1,359 | 1,298 | 1,349 | +4.01% | 118,600 | 427億4435万 | +1.97% | 9.96 | 0.76 |
| 07/19 | 1,320 | 1,324 | 1,294 | 1,297 | -2.04% | 106,400 | 410億9668万 | -1.59% | 9.58 | 0.73 |
| 07/18 | 1,315 | 1,332 | 1,315 | 1,324 | -0.08% | 105,100 | 419億5220万 | +0.61% | 9.78 | 0.75 |
| 07/14 | 1,335 | 1,338 | 1,318 | 1,325 | -1.05% | 137,000 | 419億8389万 | +0.84% | 9.79 | 0.75 |
| 07/13 | 1,350 | 1,358 | 1,335 | 1,339 | -1.83% | 199,300 | 424億2749万 | +2.21% | 9.89 | 0.76 |
| 07/12 | 1,399 | 1,399 | 1,354 | 1,364 | -2.01% | 122,900 | 432億1964万 | +4.52% | 10.07 | 0.77 |
| 07/11 | 1,407 | 1,417 | 1,384 | 1,392 | -0.93% | 92,700 | 441億684万 | +7.16% | 10.28 | 0.79 |
| 07/10 | 1,402 | 1,420 | 1,392 | 1,405 | +1.22% | 105,600 | 445億1876万 | +8.66% | 10.38 | 0.79 |
| 07/07 | 1,366 | 1,395 | 1,365 | 1,388 | +0.8% | 118,400 | 439億8010万 | +7.85% | 10.25 | 0.78 |
| 07/06 | 1,375 | 1,378 | 1,347 | 1,377 | +0.66% | 148,100 | 436億3156万 | +7.58% | 10.17 | 0.78 |
| 07/05 | 1,325 | 1,370 | 1,318 | 1,368 | +3.09% | 172,700 | 433億4638万 | +7.29% | 10.1 | 0.77 |
| 07/04 | 1,341 | 1,347 | 1,324 | 1,327 | -0.3% | 129,700 | 420億4726万 | +4.57% | 9.8 | 0.75 |
| 07/03 | 1,327 | 1,338 | 1,320 | 1,331 | +0.3% | 75,500 | 421億7400万 | +5.22% | 9.83 | 0.75 |
| 06/30 | 1,304 | 1,328 | 1,288 | 1,327 | +2.08% | 112,700 | 420億4726万 | +5.4% | 9.8 | 0.75 |
| 06/29 | 1,290 | 1,306 | 1,286 | 1,300 | +1.88% | 73,500 | 411億9174万 | +3.67% | 9.6 | 0.73 |
| 06/28 | 1,294 | 1,299 | 1,274 | 1,276 | -1.54% | 61,800 | 404億3127万 | +2.16% | 9.42 | 0.72 |
| 06/27 | 1,320 | 1,324 | 1,291 | 1,296 | -2.34% | 97,100 | 410億6499万 | +4.01% | 9.57 | 0.73 |
| 06/26 | 1,315 | 1,334 | 1,307 | 1,327 | +0.99% | 90,200 | 420億4726万 | +6.93% | 9.8 | 0.75 |
| 06/23 | 1,333 | 1,348 | 1,312 | 1,314 | -1.05% | 101,900 | 416億3534万 | +6.31% | 9.71 | 0.74 |
| 06/22 | 1,311 | 1,336 | 1,299 | 1,328 | +1.45% | 113,100 | 420億7894万 | +7.88% | 9.81 | 0.75 |
