PER
2017/03/14～2017/08/07
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 |
| 08/07 | 2,867 | 2,891 | 2,848 | 2,889 | +1.33% | 66,900 | 1035億3375万 | -4.9% | 11.64 | 0.57 |
| 08/04 | 2,854 | 2,856 | 2,803 | 2,851 | -1.83% | 82,200 | 1021億7194万 | -6.25% | 11.49 | 0.56 |
| 08/03 | 3,020 | 3,085 | 2,884 | 2,904 | -7.66% | 135,700 | 1040億7131万 | -4.69% | 11.7 | 0.57 |
| 08/02 | 3,035 | 3,165 | 3,025 | 3,145 | +3.28% | 59,900 | 1127億808万 | +3.08% | 12.67 | 0.62 |
| 08/01 | 3,035 | 3,050 | 2,998 | 3,045 | +0.33% | 37,700 | 1091億2436万 | 0% | 12.27 | 0.6 |
| 07/31 | 3,045 | 3,070 | 3,035 | 3,035 | -0.65% | 24,200 | 1087億6599万 | -0.1% | 12.23 | 0.59 |
| 07/28 | 3,025 | 3,055 | 3,020 | 3,055 | +0.49% | 20,500 | 1094億8273万 | +0.73% | 12.31 | 0.6 |
| 07/27 | 3,045 | 3,070 | 3,030 | 3,040 | -0.16% | 17,500 | 1089億4517万 | +0.4% | 12.25 | 0.59 |
| 07/26 | 3,060 | 3,095 | 3,020 | 3,045 | +0.66% | 22,100 | 1091億2436万 | +0.73% | 12.27 | 0.6 |
| 07/25 | 3,050 | 3,070 | 3,020 | 3,025 | -1.14% | 19,200 | 1084億762万 | +0.2% | 12.19 | 0.59 |
| 07/24 | 3,045 | 3,060 | 3,030 | 3,060 | -0.16% | 27,300 | 1096億6192万 | +1.49% | 12.33 | 0.6 |
| 07/21 | 3,070 | 3,075 | 3,040 | 3,065 | -0.81% | 23,100 | 1098億4110万 | +1.86% | 12.35 | 0.6 |
| 07/20 | 3,070 | 3,090 | 3,055 | 3,090 | +1.15% | 18,500 | 1107億3704万 | +2.86% | 12.45 | 0.6 |
| 07/19 | 3,055 | 3,070 | 3,040 | 3,055 | -0.81% | 28,700 | 1094億8273万 | +1.8% | 12.31 | 0.6 |
| 07/18 | 3,055 | 3,090 | 3,030 | 3,080 | +0.49% | 28,900 | 1103億7866万 | +2.7% | 12.41 | 0.6 |
| 07/14 | 3,065 | 3,085 | 3,055 | 3,065 | +0.33% | 27,000 | 1098億4110万 | +2.23% | 12.35 | 0.6 |
| 07/13 | 3,075 | 3,075 | 3,045 | 3,055 | -0.16% | 20,100 | 1094億8273万 | +1.94% | 12.31 | 0.6 |
| 07/12 | 3,055 | 3,065 | 3,025 | 3,060 | +0.16% | 22,100 | 1096億6192万 | +2.1% | 12.33 | 0.6 |
| 07/11 | 3,060 | 3,085 | 3,050 | 3,055 | 0% | 18,900 | 1094億8273万 | +1.97% | 12.31 | 0.6 |
| 07/10 | 3,060 | 3,080 | 3,040 | 3,055 | +0.16% | 34,100 | 1094億8273万 | +2.04% | 12.31 | 0.6 |
| 07/07 | 3,040 | 3,080 | 3,025 | 3,050 | -0.65% | 35,700 | 1093億355万 | +1.9% | 12.29 | 0.6 |
| 07/06 | 3,050 | 3,075 | 3,030 | 3,070 | +0.16% | 25,800 | 1100億2029万 | +2.54% | 12.37 | 0.6 |
| 07/05 | 3,015 | 3,075 | 3,010 | 3,065 | +1.49% | 37,500 | 1098億4110万 | +2.44% | 12.35 | 0.6 |
| 07/04 | 3,100 | 3,100 | 3,015 | 3,020 | -1.47% | 28,900 | 1082億2843万 | +1% | 12.17 | 0.59 |
| 07/03 | 2,995 | 3,075 | 2,977 | 3,065 | +3.23% | 63,200 | 1098億4110万 | +2.51% | 12.35 | 0.6 |
| 06/30 | 2,985 | 3,005 | 2,962 | 2,969 | -1.2% | 82,700 | 1064億73万 | -0.67% | 11.96 | 0.58 |
| 06/29 | 3,040 | 3,070 | 2,978 | 3,005 | +0.27% | 61,100 | 1076億9087万 | +0.43% | 12.11 | 0.59 |
| 06/28 | 3,040 | 3,050 | 2,994 | 2,997 | +0.07% | 46,500 | 1074億417万 | +0.1% | 12.07 | 0.59 |
| 06/27 | 2,936 | 2,995 | 2,921 | 2,995 | +3.78% | 60,100 | 1073億3250万 | -0.07% | 12.07 | 0.59 |
| 06/26 | 2,914 | 2,940 | 2,886 | 2,886 | -0.79% | 71,000 | 1034億2624万 | -3.77% | 11.63 | 0.56 |
| 06/23 | 2,924 | 2,933 | 2,901 | 2,909 | -0.21% | 36,300 | 1042億5050万 | -3.26% | 11.72 | 0.57 |
| 06/22 | 2,919 | 2,939 | 2,913 | 2,915 | -0.1% | 41,100 | 1044億6552万 | -3.25% | 11.74 | 0.57 |
| 06/21 | 2,947 | 2,965 | 2,914 | 2,918 | -0.98% | 54,400 | 1045億7303万 | -3.35% | 11.76 | 0.57 |
| 06/20 | 2,955 | 2,974 | 2,945 | 2,947 | +0.92% | 42,000 | 1056億1231万 | -2.61% | 11.87 | 0.58 |
| 06/19 | 2,912 | 2,942 | 2,912 | 2,920 | +0.27% | 49,400 | 1046億4471万 | -3.76% | 11.76 | 0.57 |
| 06/16 | 2,946 | 2,980 | 2,912 | 2,912 | -0.95% | 77,900 | 1043億5801万 | -4.24% | 11.73 | 0.57 |
| 06/15 | 3,000 | 3,000 | 2,940 | 2,940 | -2.16% | 40,400 | 1053億6145万 | -3.64% | 11.84 | 0.58 |
| 06/14 | 3,045 | 3,050 | 3,005 | 3,005 | -0.66% | 47,700 | 1076億9087万 | -1.8% | 12.11 | 0.59 |
| 06/13 | 3,045 | 3,055 | 3,025 | 3,025 | -0.82% | 45,100 | 1084億762万 | -1.4% | 12.19 | 0.59 |
| 06/12 | 3,030 | 3,090 | 3,030 | 3,050 | +0.33% | 45,600 | 1093億355万 | -0.55% | 12.29 | 0.6 |
| 06/09 | 3,050 | 3,085 | 3,040 | 3,040 | 0% | 70,400 | 1089億4517万 | -0.85% | 12.25 | 0.59 |
| 06/08 | 3,040 | 3,060 | 3,035 | 3,040 | 0% | 48,600 | 1089億4517万 | -0.72% | 12.25 | 0.59 |
| 06/07 | 3,000 | 3,050 | 2,995 | 3,040 | +1.33% | 60,300 | 1089億4517万 | -0.52% | 12.25 | 0.59 |
| 06/06 | 3,040 | 3,060 | 3,000 | 3,000 | -0.99% | 54,200 | 1075億1169万 | -1.64% | 12.09 | 0.59 |
| 06/05 | 3,035 | 3,045 | 3,010 | 3,030 | -1.78% | 60,700 | 1085億8680万 | -0.56% | 12.21 | 0.59 |
| 06/02 | 3,015 | 3,105 | 3,015 | 3,085 | +2.49% | 72,300 | 1105億5785万 | +1.38% | 12.43 | 0.6 |
| 06/01 | 2,988 | 3,020 | 2,952 | 3,010 | -0.17% | 72,300 | 1078億7006万 | -0.79% | 12.13 | 0.59 |
| 05/31 | 3,020 | 3,040 | 2,984 | 3,015 | -0.82% | 143,700 | 1080億4924万 | -0.4% | 12.15 | 0.59 |
| 05/30 | 3,005 | 3,055 | 3,005 | 3,040 | +0.66% | 38,300 | 1089億4517万 | +0.66% | 12.25 | 0.59 |
| 05/29 | 3,060 | 3,065 | 3,020 | 3,020 | -1.31% | 42,000 | 1082億2843万 | +0.3% | 12.17 | 0.59 |
| 05/26 | 3,050 | 3,080 | 3,050 | 3,060 | +0.33% | 42,300 | 1096億6192万 | +1.86% | 12.33 | 0.6 |
| 05/25 | 3,060 | 3,070 | 3,040 | 3,050 | -0.49% | 66,200 | 1093億355万 | +1.84% | 12.29 | 0.6 |
| 05/24 | 3,085 | 3,110 | 3,045 | 3,065 | +0.16% | 49,900 | 1098億4110万 | +2.65% | 12.35 | 0.6 |
| 05/23 | 3,085 | 3,100 | 3,055 | 3,060 | -0.81% | 47,200 | 1096億6192万 | +2.79% | 12.33 | 0.6 |
| 05/22 | 3,095 | 3,110 | 3,050 | 3,085 | +0.98% | 52,500 | 1105億5785万 | +3.98% | 12.43 | 0.6 |
| 05/19 | 3,060 | 3,065 | 3,015 | 3,055 | -0.65% | 48,000 | 1094億8273万 | +3.24% | 12.31 | 0.6 |
| 05/18 | 3,055 | 3,075 | 3,010 | 3,075 | -0.49% | 83,800 | 1101億9948万 | +4.1% | 12.39 | 0.6 |
| 05/17 | 3,120 | 3,125 | 3,070 | 3,090 | -1.75% | 58,500 | 1107億3704万 | +4.82% | 12.45 | 0.6 |
| 05/16 | 3,065 | 3,155 | 3,065 | 3,145 | +2.11% | 68,200 | 1127億808万 | +6.94% | 12.67 | 0.62 |
| 05/15 | 3,120 | 3,120 | 3,070 | 3,080 | -2.53% | 48,200 | 1103億7866万 | +5.05% | 12.41 | 0.6 |
| 05/12 | 3,150 | 3,170 | 3,120 | 3,160 | -0.47% | 60,000 | 1132億4564万 | +7.92% | 12.73 | 0.62 |
| 05/11 | 3,210 | 3,230 | 3,125 | 3,175 | -1.09% | 82,500 | 1137億8320万 | +8.73% | 12.79 | 0.62 |
| 05/10 | 3,010 | 3,245 | 3,010 | 3,210 | +7.39% | 175,000 | 1150億3750万 | +10.2% | 12.93 | 0.63 |
| 05/09 | 2,990 | 3,010 | 2,959 | 2,989 | -1.35% | 54,600 | 1071億1748万 | +2.89% | 12.04 | 0.58 |
| 05/08 | 2,972 | 3,030 | 2,962 | 3,030 | +3.34% | 83,900 | 1085億8680万 | +4.12% | 12.21 | 0.59 |
| 05/02 | 2,906 | 2,945 | 2,906 | 2,932 | +1.03% | 40,200 | 1050億7475万 | +0.65% | 11.81 | 0.57 |
| 05/01 | 2,887 | 2,930 | 2,871 | 2,902 | +0.52% | 35,700 | 1039億9964万 | -0.65% | 11.69 | 0.57 |
| 04/28 | 2,931 | 2,931 | 2,884 | 2,887 | -1.33% | 33,700 | 1034億6208万 | -1.4% | 11.63 | 0.56 |
| 04/27 | 2,900 | 2,930 | 2,880 | 2,926 | +0.24% | 48,400 | 1048億5973万 | -0.37% | 11.79 | 0.57 |
| 04/26 | 2,895 | 2,919 | 2,886 | 2,919 | +1.64% | 45,500 | 1046億887万 | -0.85% | 11.76 | 0.57 |
| 04/25 | 2,863 | 2,883 | 2,835 | 2,872 | +1.02% | 29,900 | 1029億2452万 | -2.74% | 11.57 | 0.56 |
| 04/24 | 2,890 | 2,890 | 2,827 | 2,843 | +0.18% | 40,400 | 1018億8524万 | -4.15% | 11.45 | 0.56 |
| 04/21 | 2,853 | 2,853 | 2,811 | 2,838 | +0.75% | 53,300 | 1017億605万 | -4.77% | 11.43 | 0.56 |
| 04/20 | 2,850 | 2,850 | 2,808 | 2,817 | -0.35% | 43,800 | 1009億5347万 | -5.97% | 11.35 | 0.55 |
| 04/19 | 2,800 | 2,855 | 2,797 | 2,827 | -0.21% | 49,100 | 1013億1184万 | -6.14% | 11.39 | 0.55 |
| 04/18 | 2,870 | 2,870 | 2,829 | 2,833 | -0.04% | 28,000 | 1015億2687万 | -6.44% | 11.41 | 0.55 |
| 04/17 | 2,842 | 2,858 | 2,822 | 2,834 | -0.07% | 21,000 | 1015億6270万 | -6.93% | 11.42 | 0.55 |
| 04/14 | 2,799 | 2,847 | 2,799 | 2,836 | +0.32% | 32,900 | 1016億3438万 | -7.44% | 11.42 | 0.55 |
| 04/13 | 2,869 | 2,878 | 2,808 | 2,827 | -1.98% | 37,800 | 1013億1184万 | -8.33% | 11.39 | 0.55 |
| 04/12 | 2,902 | 2,902 | 2,859 | 2,884 | -0.89% | 36,200 | 1033億5457万 | -7.06% | 11.62 | 0.56 |
| 04/11 | 2,910 | 2,917 | 2,888 | 2,910 | -0.82% | 29,200 | 1042億8633万 | -6.73% | 11.72 | 0.57 |
| 04/10 | 2,910 | 2,941 | 2,892 | 2,934 | +0.89% | 25,900 | 1051億4643万 | -6.44% | 11.82 | 0.57 |
| 04/07 | 2,965 | 2,968 | 2,898 | 2,908 | -0.24% | 66,900 | 1042億1466万 | -7.77% | 11.71 | 0.57 |
| 04/06 | 2,993 | 2,993 | 2,915 | 2,915 | -2.57% | 52,200 | 1044億6552万 | -8.04% | 11.74 | 0.57 |
| 04/05 | 2,969 | 3,010 | 2,969 | 2,992 | +1.18% | 47,300 | 1072億2499万 | -6.15% | 12.05 | 0.59 |
| 04/04 | 2,980 | 2,989 | 2,946 | 2,957 | -1.14% | 59,600 | 1059億7068万 | -7.65% | 11.91 | 0.58 |
| 04/03 | 3,035 | 3,040 | 2,950 | 2,991 | -0.96% | 83,800 | 1071億8915万 | -7% | 12.05 | 0.59 |
| 03/31 | 3,120 | 3,125 | 3,020 | 3,020 | -3.05% | 66,800 | 1082億2843万 | -6.47% | 13.37 | 0.63 |
| 03/30 | 3,120 | 3,145 | 3,105 | 3,115 | 0% | 49,200 | 1116億3297万 | -3.92% | 13.79 | 0.65 |
| 03/29 | 3,130 | 3,130 | 3,095 | 3,115 | -0.48% | 28,100 | 1116億3297万 | -4.21% | 13.79 | 0.65 |
| 03/28 | 3,085 | 3,130 | 3,075 | 3,130 | +1.95% | 59,700 | 1121億7052万 | -4.02% | 13.86 | 0.65 |
| 03/27 | 3,090 | 3,095 | 3,050 | 3,070 | -1.6% | 39,800 | 1100億2029万 | -6.12% | 13.59 | 0.64 |
| 03/24 | 3,120 | 3,140 | 3,095 | 3,120 | +0.48% | 30,500 | 1118億1215万 | -4.94% | 13.81 | 0.65 |
| 03/23 | 3,130 | 3,135 | 3,090 | 3,105 | -0.64% | 21,700 | 1112億7459万 | -5.71% | 13.74 | 0.65 |
| 03/22 | 3,135 | 3,145 | 3,100 | 3,125 | -2.34% | 60,600 | 1119億9134万 | -5.47% | 13.83 | 0.65 |
| 03/21 | 3,185 | 3,210 | 3,175 | 3,200 | +0.16% | 36,000 | 1146億7913万 | -3.53% | 14.16 | 0.67 |
| 03/17 | 3,220 | 3,220 | 3,190 | 3,195 | -1.08% | 38,300 | 1144億9994万 | -3.91% | 14.14 | 0.66 |
| 03/16 | 3,195 | 3,255 | 3,195 | 3,230 | +0.31% | 44,800 | 1157億5425万 | -3.03% | 14.3 | 0.67 |
| 03/15 | 3,225 | 3,240 | 3,205 | 3,220 | -0.77% | 29,200 | 1153億9588万 | -3.42% | 14.25 | 0.67 |
| 03/14 | 3,245 | 3,265 | 3,230 | 3,245 | -0.31% | 27,300 | 1162億9181万 | -2.79% | 14.36 | 0.68 |
