PER
2017/03/07~2017/07/31
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 |
---|
2023 | 11/1, 株式分割 1→3 |
2017 |
07/31 | 387 | 390 | 377 | 383 | +0.44% | 103,800 | 254億7687万 | +4.45% | 15.87 | 2.28 |
07/28 | 385 | 388 | 379 | 382 | -0.87% | 145,800 | 253億6610万 | +4.57% | 15.8 | 2.27 |
07/27 | 390 | 393 | 385 | 385 | -0.77% | 201,900 | 255億8763万 | +5.77% | 15.94 | 2.29 |
07/26 | 389 | 390 | 383 | 388 | +0.34% | 197,100 | 257億8702万 | +7.18% | 16.06 | 2.31 |
07/25 | 379 | 387 | 378 | 387 | +2.65% | 280,500 | 256億9840万 | +7.11% | 16.01 | 2.3 |
07/24 | 377 | 379 | 373 | 377 | +0.71% | 115,500 | 250億3379万 | +4.63% | 15.59 | 2.24 |
07/21 | 375 | 376 | 373 | 374 | 0% | 100,800 | 248億5656万 | +4.18% | 15.48 | 2.22 |
07/20 | 372 | 375 | 367 | 374 | +2% | 105,300 | 248億5656万 | +4.47% | 15.48 | 2.22 |
07/19 | 379 | 379 | 364 | 367 | -3.25% | 101,100 | 243億6918万 | +2.42% | 15.18 | 2.18 |
07/18 | 375 | 379 | 375 | 379 | +0.44% | 129,900 | 251億8887万 | +6.16% | 15.69 | 2.25 |
07/14 | 375 | 379 | 374 | 377 | +0.62% | 88,500 | 250億7810万 | +5.99% | 15.62 | 2.24 |
07/13 | 378 | 380 | 368 | 375 | -0.71% | 169,800 | 249億2302万 | +5.34% | 15.52 | 2.23 |
07/12 | 373 | 380 | 373 | 378 | +1.52% | 300,300 | 251億25万 | +6.38% | 15.63 | 2.25 |
07/11 | 366 | 375 | 366 | 372 | +2.1% | 240,600 | 247億2364万 | +5.08% | 15.4 | 2.21 |
07/10 | 358 | 366 | 358 | 364 | +2.92% | 219,600 | 242億1410万 | +3.21% | 15.08 | 2.17 |
07/07 | 347 | 356 | 346 | 354 | +0.57% | 133,500 | 235億2733万 | +0.28% | 14.65 | 2.11 |
07/06 | 348 | 352 | 344 | 352 | +2.52% | 112,200 | 233億9441万 | -0.28% | 14.57 | 2.09 |
07/05 | 344 | 350 | 341 | 343 | -0.77% | 141,000 | 228億1841万 | -3.01% | 14.21 | 2.04 |
07/04 | 354 | 355 | 346 | 346 | -2.35% | 103,800 | 229億9564万 | -2.26% | 14.32 | 2.06 |
07/03 | 353 | 358 | 349 | 354 | +0.38% | 143,400 | 235億4948万 | -0.19% | 14.67 | 2.11 |
06/30 | 353 | 357 | 349 | 353 | -1.76% | 161,400 | 234億6087万 | -0.56% | 14.61 | 2.1 |
06/29 | 353 | 361 | 352 | 359 | +3.16% | 103,200 | 238億8179万 | +1.51% | 14.88 | 2.14 |
06/28 | 352 | 359 | 348 | 348 | -1.14% | 96,900 | 231億5072万 | -1.6% | 14.42 | 2.07 |
06/27 | 353 | 356 | 350 | 352 | +1.34% | 127,500 | 234億1656万 | -0.19% | 14.59 | 2.1 |
06/26 | 340 | 348 | 340 | 348 | +1.16% | 79,200 | 231億641万 | -1.23% | 14.39 | 2.07 |
06/23 | 349 | 349 | 343 | 344 | -1.34% | 133,200 | 228億4056万 | -2.37% | 14.23 | 2.04 |
06/22 | 347 | 349 | 345 | 348 | +0.29% | 133,500 | 231億5072万 | -0.76% | 14.42 | 2.07 |
06/21 | 348 | 351 | 346 | 347 | -0.95% | 144,000 | 230億8425万 | -0.76% | 14.38 | 2.07 |
06/20 | 358 | 359 | 351 | 351 | -1.41% | 130,200 | 233億579万 | +0.19% | 14.52 | 2.09 |
06/19 | 351 | 358 | 351 | 356 | +1.43% | 95,700 | 236億3810万 | +1.62% | 14.72 | 2.12 |
06/16 | 362 | 362 | 350 | 351 | -1.03% | 88,800 | 233億579万 | +0.48% | 14.52 | 2.09 |
06/15 | 366 | 366 | 352 | 354 | -3.54% | 182,100 | 235億4948万 | +1.53% | 14.67 | 2.11 |
06/14 | 360 | 368 | 357 | 367 | +3.09% | 272,400 | 244億1348万 | +5.56% | 15.21 | 2.18 |
06/13 | 347 | 357 | 343 | 356 | +2.79% | 283,500 | 236億8241万 | +2.69% | 14.75 | 2.12 |
06/12 | 369 | 369 | 343 | 347 | -6.31% | 573,600 | 230億3995万 | -0.1% | 14.35 | 2.06 |
06/09 | 365 | 373 | 365 | 370 | +2.78% | 699,300 | 245億9071万 | +6.94% | 15.32 | 2.2 |
06/08 | 358 | 363 | 357 | 360 | +1.12% | 85,200 | 239億2610万 | +4.35% | 14.9 | 2.14 |
06/07 | 349 | 356 | 349 | 356 | +0.75% | 55,500 | 236億6025万 | +3.49% | 14.74 | 2.12 |
06/06 | 356 | 359 | 353 | 353 | -1.67% | 115,200 | 234億8302万 | +3.01% | 14.63 | 2.1 |
06/05 | 354 | 360 | 347 | 359 | +0.09% | 114,600 | 238億8179万 | +5.07% | 14.88 | 2.14 |
06/02 | 366 | 366 | 353 | 359 | -1.64% | 194,100 | 238億5964万 | +5.28% | 14.86 | 2.14 |
06/01 | 357 | 365 | 355 | 365 | +2.24% | 201,900 | 242億5841万 | +7.35% | 15.11 | 2.17 |
05/31 | 350 | 361 | 350 | 357 | +1.04% | 128,700 | 237億2671万 | +5.31% | 14.78 | 2.12 |
05/30 | 352 | 363 | 351 | 353 | +0.47% | 132,000 | 234億8302万 | +4.54% | 14.63 | 2.1 |
05/29 | 348 | 354 | 347 | 352 | +1.83% | 189,600 | 233億7225万 | +4.35% | 14.56 | 2.09 |
05/26 | 347 | 349 | 339 | 345 | +1.17% | 117,000 | 229億5133万 | +2.78% | 14.3 | 2.05 |
05/25 | 337 | 351 | 337 | 341 | +1.49% | 193,200 | 226億8549万 | +1.89% | 14.13 | 2.03 |
05/24 | 330 | 336 | 330 | 336 | +2.23% | 121,500 | 223億5318万 | +1% | 13.92 | 2 |
05/23 | 333 | 333 | 328 | 329 | -0.9% | 99,600 | 218億6580万 | -0.9% | 13.62 | 1.96 |
05/22 | 332 | 337 | 331 | 332 | -0.1% | 75,600 | 220億6518万 | +0.3% | 13.74 | 1.97 |
05/19 | 331 | 335 | 330 | 332 | +0.4% | 49,800 | 220億8733万 | +0.71% | 13.76 | 1.98 |
05/18 | 333 | 334 | 327 | 331 | -1.88% | 146,400 | 219億9872万 | +0.3% | 13.7 | 1.97 |
05/17 | 341 | 343 | 337 | 337 | -1.84% | 93,900 | 224億1964万 | +2.53% | 13.96 | 2.01 |
05/16 | 338 | 345 | 338 | 344 | +1.18% | 75,900 | 228億4056万 | +4.46% | 14.23 | 2.04 |
05/15 | 339 | 342 | 336 | 340 | +0.3% | 71,100 | 225億7472万 | +3.56% | 14.06 | 2.02 |
05/12 | 343 | 348 | 339 | 339 | -2.12% | 87,900 | 225億826万 | +3.25% | 14.02 | 2.01 |
05/11 | 343 | 348 | 343 | 346 | +1.37% | 102,000 | 229億9564万 | +5.49% | 14.32 | 2.06 |
05/10 | 342 | 344 | 339 | 341 | -0.19% | 117,600 | 226億8549万 | +3.75% | 14.13 | 2.03 |
05/09 | 343 | 344 | 340 | 342 | +0.49% | 142,200 | 227億2979万 | +3.64% | 14.16 | 2.03 |
05/08 | 335 | 345 | 335 | 340 | +2.1% | 189,600 | 226億1902万 | +2.82% | 14.09 | 2.02 |
05/02 | 333 | 336 | 333 | 333 | 0% | 134,400 | 221億5380万 | +0.4% | 13.8 | 1.98 |
05/01 | 330 | 337 | 330 | 333 | -0.6% | 98,700 | 221億5380万 | -0.2% | 13.8 | 1.98 |
04/28 | 335 | 339 | 333 | 335 | +0.8% | 102,600 | 222億8672万 | -0.2% | 13.94 | 2 |
04/27 | 338 | 338 | 333 | 333 | -1.48% | 166,800 | 221億949万 | -1.58% | 13.83 | 1.99 |
04/26 | 333 | 340 | 332 | 338 | +1.4% | 208,500 | 224億4179万 | -0.39% | 14.04 | 2.02 |
04/25 | 333 | 334 | 328 | 333 | -0.6% | 190,800 | 221億3164万 | -2.06% | 13.84 | 1.99 |
04/24 | 333 | 336 | 332 | 335 | +2.03% | 300,300 | 222億6456万 | -1.76% | 13.93 | 2 |
04/21 | 324 | 330 | 324 | 328 | +1.76% | 154,200 | 218億2149万 | -4% | 13.65 | 1.96 |
04/20 | 327 | 327 | 321 | 323 | -1.22% | 100,800 | 214億4487万 | -5.65% | 13.41 | 1.93 |
04/19 | 316 | 330 | 315 | 327 | +3.05% | 137,700 | 217億1072万 | -4.76% | 13.58 | 1.95 |
04/18 | 317 | 323 | 314 | 317 | +1.71% | 100,800 | 210億6826万 | -7.85% | 13.18 | 1.89 |
04/17 | 308 | 315 | 306 | 312 | +1.19% | 130,200 | 207億1380万 | -9.92% | 12.96 | 1.86 |
04/14 | 306 | 313 | 305 | 308 | +0.43% | 128,100 | 204億7011万 | -11.49% | 12.8 | 1.84 |
04/13 | 303 | 310 | 302 | 307 | +1.21% | 120,300 | 203億8149万 | -12.13% | 12.75 | 1.83 |
04/12 | 315 | 315 | 303 | 303 | -4.52% | 299,100 | 201億3780万 | -13.68% | 12.6 | 1.81 |
04/11 | 326 | 326 | 317 | 317 | -2.16% | 83,400 | 210億9041万 | -9.85% | 13.19 | 1.9 |
04/10 | 327 | 333 | 324 | 324 | +0.21% | 64,800 | 215億5564万 | -7.86% | 13.48 | 1.94 |
04/07 | 323 | 331 | 315 | 324 | -0.31% | 185,700 | 215億1133万 | -8.05% | 13.46 | 1.93 |
04/06 | 333 | 333 | 322 | 325 | -3.18% | 302,700 | 215億7780万 | -8.03% | 13.5 | 1.94 |
04/05 | 342 | 349 | 334 | 335 | -2.04% | 262,200 | 222億8672万 | -5% | 13.94 | 2 |
04/04 | 371 | 371 | 337 | 342 | -7.89% | 427,800 | 227億5195万 | -3.02% | 14.23 | 2.04 |
04/03 | 372 | 376 | 367 | 372 | +0.63% | 131,100 | 247億148万 | +5.59% | 15.45 | 2.22 |
03/31 | 370 | 377 | 367 | 369 | +0.64% | 130,800 | 245億4641万 | +5.22% | 15.35 | 2.21 |
03/30 | 367 | 373 | 363 | 367 | -1.34% | 121,500 | 243億9133万 | +5.16% | 15.26 | 2.19 |
03/29 | 371 | 375 | 367 | 372 | +0.09% | 88,800 | 247億2364万 | +6.9% | 15.46 | 2.22 |
03/28 | 377 | 386 | 367 | 372 | -2.87% | 274,500 | 247億148万 | +7.11% | 15.45 | 2.22 |
03/27 | 380 | 388 | 372 | 383 | +1.5% | 552,000 | 254億3256万 | +10.92% | 15.91 | 2.29 |
03/24 | 378 | 382 | 366 | 377 | 0% | 407,400 | 250億5594万 | +9.91% | 15.67 | 2.25 |
03/23 | 360 | 382 | 360 | 377 | +3.57% | 601,200 | 250億5594万 | +10.23% | 15.67 | 2.25 |
03/22 | 350 | 370 | 346 | 364 | +3.02% | 581,700 | 241億9194万 | +6.74% | 15.13 | 2.17 |
03/21 | 343 | 355 | 343 | 353 | +2.71% | 185,700 | 234億8302万 | +3.92% | 14.69 | 2.11 |
03/17 | 343 | 350 | 342 | 344 | +0.49% | 194,400 | 228億6272万 | +1.47% | 14.3 | 2.05 |
03/16 | 343 | 348 | 342 | 342 | -1.34% | 145,200 | 227億5195万 | +0.98% | 14.23 | 2.04 |
03/15 | 353 | 363 | 341 | 347 | -0.95% | 424,200 | 230億6210万 | +2.36% | 14.43 | 2.07 |
03/14 | 360 | 363 | 346 | 350 | -3.58% | 441,900 | 232億8364万 | +3.65% | 14.56 | 2.09 |
03/13 | 363 | 377 | 360 | 363 | +3.71% | 1,314,600 | 241億4764万 | +7.5% | 15.1 | 2.17 |
03/10 | 350 | 359 | 349 | 350 | +0.77% | 536,700 | 232億8364万 | +3.96% | 14.56 | 2.09 |
03/09 | 345 | 350 | 342 | 348 | +1.56% | 402,300 | 231億641万 | +3.47% | 14.45 | 2.08 |
03/08 | 335 | 343 | 335 | 342 | +2.7% | 290,700 | 227億5195万 | +2.19% | 14.23 | 2.04 |
03/07 | 330 | 337 | 328 | 333 | +0.91% | 223,200 | 221億5380万 | -0.79% | 13.86 | 1.99 |