PER
2017/05/15～2017/10/04
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 |
| 10/04 | 3,120 | 3,140 | 3,100 | 3,120 | +0.48% | 41,700 | 1118億1215万 | +2.19% | 12.57 | 0.61 |
| 10/03 | 3,105 | 3,125 | 3,090 | 3,105 | +0.49% | 70,000 | 1112億7459万 | +1.87% | 12.51 | 0.61 |
| 10/02 | 3,110 | 3,115 | 3,085 | 3,090 | +0.32% | 44,900 | 1107億3704万 | +1.51% | 12.45 | 0.6 |
| 09/29 | 3,090 | 3,090 | 3,025 | 3,080 | -0.32% | 54,800 | 1103億7866万 | +1.22% | 12.41 | 0.6 |
| 09/28 | 3,110 | 3,125 | 3,065 | 3,090 | -0.8% | 50,900 | 1107億3704万 | +1.68% | 12.45 | 0.6 |
| 09/27 | 3,070 | 3,115 | 3,070 | 3,115 | +0.97% | 68,300 | 1116億3297万 | +2.7% | 12.55 | 0.61 |
| 09/26 | 3,100 | 3,100 | 3,070 | 3,085 | +0.16% | 65,400 | 1105億5785万 | +1.88% | 12.43 | 0.6 |
| 09/25 | 3,100 | 3,105 | 3,070 | 3,080 | +0.49% | 54,900 | 1103億7866万 | +1.92% | 12.41 | 0.6 |
| 09/22 | 3,085 | 3,090 | 3,055 | 3,065 | -0.33% | 62,200 | 1098億4110万 | +1.66% | 12.35 | 0.6 |
| 09/21 | 3,125 | 3,125 | 3,075 | 3,075 | -0.81% | 54,300 | 1101億9948万 | +2.23% | 12.39 | 0.6 |
| 09/20 | 3,090 | 3,115 | 3,080 | 3,100 | +0.49% | 52,600 | 1110億9541万 | +3.37% | 12.49 | 0.61 |
| 09/19 | 3,085 | 3,105 | 3,075 | 3,085 | +1.48% | 47,700 | 1105億5785万 | +3.14% | 12.43 | 0.6 |
| 09/15 | 3,025 | 3,065 | 3,020 | 3,040 | +1.37% | 74,600 | 1089億4517万 | +1.91% | 12.25 | 0.59 |
| 09/14 | 3,035 | 3,035 | 2,979 | 2,999 | -0.2% | 62,100 | 1074億7585万 | +0.67% | 12.08 | 0.59 |
| 09/13 | 3,045 | 3,055 | 3,005 | 3,005 | -1.15% | 42,600 | 1076億9087万 | +1.04% | 12.11 | 0.59 |
| 09/12 | 3,045 | 3,065 | 3,015 | 3,040 | +1.5% | 57,300 | 1089億4517万 | +2.32% | 12.25 | 0.59 |
| 09/11 | 3,005 | 3,055 | 2,990 | 2,995 | +0.81% | 80,300 | 1073億3250万 | +1.01% | 12.07 | 0.59 |
| 09/08 | 3,020 | 3,040 | 2,964 | 2,971 | -1.79% | 74,300 | 1064億7241万 | +0.41% | 11.97 | 0.58 |
| 09/07 | 2,971 | 3,040 | 2,960 | 3,025 | +1.85% | 72,700 | 1084億762万 | +2.3% | 12.19 | 0.59 |
| 09/06 | 2,979 | 2,995 | 2,930 | 2,970 | -1.16% | 72,700 | 1064億3657万 | +0.3% | 11.97 | 0.58 |
| 09/05 | 3,000 | 3,020 | 2,968 | 3,005 | +0.17% | 51,400 | 1076億9087万 | +1.38% | 12.11 | 0.59 |
| 09/04 | 3,060 | 3,085 | 3,000 | 3,000 | -1.96% | 75,800 | 1075億1169万 | +1.15% | 12.09 | 0.59 |
| 09/01 | 3,090 | 3,090 | 3,035 | 3,060 | -0.49% | 34,800 | 1096億6192万 | +3.1% | 12.33 | 0.6 |
| 08/31 | 3,045 | 3,080 | 3,025 | 3,075 | +1.15% | 96,300 | 1101億9948万 | +3.64% | 12.39 | 0.6 |
| 08/30 | 3,010 | 3,055 | 3,010 | 3,040 | +1.33% | 45,800 | 1089億4517万 | +2.49% | 12.25 | 0.59 |
| 08/29 | 2,986 | 3,010 | 2,955 | 3,000 | 0% | 45,800 | 1075億1169万 | +1.18% | 12.09 | 0.59 |
| 08/28 | 3,070 | 3,070 | 2,986 | 3,000 | -2.6% | 59,000 | 1075億1169万 | +1.08% | 12.09 | 0.59 |
| 08/25 | 2,989 | 3,085 | 2,986 | 3,080 | +3.49% | 113,300 | 1103億7866万 | +3.7% | 12.41 | 0.6 |
| 08/24 | 2,939 | 2,985 | 2,933 | 2,976 | +0.98% | 53,800 | 1066億5159万 | +0.17% | 11.99 | 0.58 |
| 08/23 | 3,030 | 3,030 | 2,932 | 2,947 | -1.01% | 66,400 | 1056億1231万 | -0.91% | 11.87 | 0.58 |
| 08/22 | 2,947 | 3,005 | 2,928 | 2,977 | +0.85% | 65,200 | 1066億8743万 | -0.07% | 11.99 | 0.58 |
| 08/21 | 2,885 | 2,961 | 2,871 | 2,952 | +2.32% | 43,800 | 1057億9150万 | -1.04% | 11.89 | 0.58 |
| 08/18 | 2,861 | 2,891 | 2,848 | 2,885 | -0.03% | 55,200 | 1033億9040万 | -3.41% | 11.62 | 0.56 |
| 08/17 | 2,865 | 2,902 | 2,860 | 2,886 | +0.56% | 34,900 | 1034億2624万 | -3.61% | 11.63 | 0.56 |
| 08/16 | 2,894 | 2,903 | 2,870 | 2,870 | -1.03% | 44,900 | 1028億5285万 | -4.37% | 11.56 | 0.56 |
| 08/15 | 2,884 | 2,912 | 2,855 | 2,900 | +1.01% | 58,800 | 1039億2796万 | -3.59% | 11.68 | 0.57 |
| 08/14 | 2,919 | 2,919 | 2,860 | 2,871 | -2.35% | 56,700 | 1028億8868万 | -4.74% | 11.57 | 0.56 |
| 08/10 | 2,885 | 2,940 | 2,881 | 2,940 | +1.91% | 66,100 | 1053億6145万 | -2.71% | 11.84 | 0.58 |
| 08/09 | 2,919 | 2,935 | 2,872 | 2,885 | -1.5% | 61,600 | 1033億9040万 | -4.69% | 11.62 | 0.56 |
| 08/08 | 2,895 | 2,939 | 2,886 | 2,929 | +1.38% | 77,800 | 1049億6724万 | -3.4% | 11.8 | 0.57 |
| 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 |
