PER
2017/03/28～2017/08/21
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 |
|---|
| 2024 | 1/1, 株式併合 100→1 |
| 2017 |
| 08/21 | 24,200 | 24,400 | 23,500 | 23,800 | -2.86% | 21,454 | 103億9559万 | -6.97% | 1426.04 | 4 |
| 08/18 | 24,600 | 25,100 | 24,100 | 24,500 | -3.54% | 24,390 | 107億135万 | -4.85% | 1467.99 | 4.12 |
| 08/17 | 25,400 | 25,900 | 25,000 | 25,400 | +2.01% | 18,615 | 110億9446万 | -2.01% | 1521.91 | 4.27 |
| 08/16 | 24,800 | 26,300 | 24,300 | 24,900 | +3.75% | 44,260 | 108億7606万 | -4.32% | 1491.95 | 4.18 |
| 08/15 | 23,400 | 24,400 | 23,400 | 24,000 | +2.13% | 20,053 | 104億8295万 | -7.79% | 1438.03 | 4.03 |
| 08/14 | 24,000 | 25,400 | 23,500 | 23,500 | -9.96% | 47,507 | 102億6456万 | -9.75% | 1408.07 | 3.95 |
| 08/10 | 25,400 | 27,000 | 25,200 | 26,100 | +4.4% | 40,516 | 114億21万 | +0.17% | 1563.86 | 4.39 |
| 08/09 | 25,000 | 25,400 | 24,200 | 25,000 | 0% | 31,779 | 109億1974万 | -3.65% | 1497.95 | 4.2 |
| 08/08 | 25,500 | 26,100 | 24,900 | 25,000 | -2.34% | 36,743 | 109億1974万 | -3.59% | 1497.95 | 4.2 |
| 08/07 | 27,100 | 27,800 | 25,600 | 25,600 | -3.76% | 47,511 | 111億8181万 | -1.81% | 1533.9 | 4.3 |
| 08/04 | 27,100 | 29,300 | 26,500 | 26,600 | -2.92% | 90,720 | 116億1860万 | +2.51% | 1593.81 | 4.47 |
| 08/03 | 30,000 | 30,200 | 26,700 | 27,400 | -11.04% | 168,975 | 119億6804万 | +6.45% | 1641.75 | 4.6 |
| 08/02 | 31,200 | 32,600 | 30,100 | 30,800 | -2.84% | 241,547 | 134億5312万 | +20.99% | 1845.47 | 5.17 |
| 08/01 | 29,700 | 33,000 | 27,700 | 31,700 | +19.62% | 545,760 | 138億4623万 | +26.46% | 1899.4 | 5.33 |
| 07/31 | 23,700 | 29,500 | 22,400 | 26,500 | +10.88% | 395,403 | 115億7492万 | +7.64% | 1587.82 | 4.45 |
| 07/28 | 24,200 | 24,500 | 23,700 | 23,900 | -2.05% | 26,287 | 104億3927万 | -2.02% | 1432.04 | 4.02 |
| 07/27 | 24,000 | 28,300 | 23,700 | 24,400 | +2.09% | 166,434 | 106億5767万 | +0.39% | 1462 | 4.1 |
| 07/26 | 24,300 | 24,400 | 23,700 | 23,900 | -0.83% | 16,107 | 104億3927万 | -1.35% | 1432.04 | 4.02 |
| 07/25 | 23,900 | 24,400 | 23,600 | 24,100 | -0.82% | 18,214 | 105億2663万 | -0.22% | 1444.02 | 4.05 |
| 07/24 | 25,000 | 25,000 | 23,300 | 24,300 | -3.19% | 33,082 | 106億1399万 | +1.17% | 1456 | 4.08 |
| 07/21 | 25,600 | 25,900 | 25,100 | 25,100 | -2.33% | 14,249 | 76億2万 | +5.14% | 1041.3 | 2.92 |
| 07/20 | 25,400 | 26,200 | 25,100 | 25,700 | +1.58% | 17,906 | 77億8169万 | +7.97% | 1066.19 | 2.99 |
| 07/19 | 25,500 | 25,800 | 24,900 | 25,300 | -1.94% | 22,120 | 76億6058万 | +6.39% | 1049.59 | 2.94 |
| 07/18 | 25,000 | 27,500 | 25,000 | 25,800 | -1.9% | 41,237 | 78億1197万 | +7.48% | 1070.34 | 3 |
| 07/14 | 27,300 | 27,500 | 26,100 | 26,300 | -5.73% | 38,177 | 79億6337万 | +7.22% | 1091.08 | 3.06 |
| 07/13 | 28,700 | 29,000 | 27,100 | 27,900 | -3.13% | 52,895 | 84億4783万 | +12.9% | 1157.46 | 3.25 |
| 07/12 | 30,000 | 31,200 | 28,100 | 28,800 | +2.86% | 143,094 | 87億2034万 | +17.49% | 1194.8 | 3.35 |
| 07/11 | 25,800 | 28,400 | 25,600 | 28,000 | +12% | 142,507 | 84億7811万 | +16.3% | 1161.61 | 3.26 |
| 07/10 | 25,100 | 25,500 | 24,600 | 25,000 | +2.88% | 33,353 | 75億6974万 | +6.13% | 1037.15 | 2.91 |
| 07/07 | 23,800 | 25,700 | 23,600 | 24,300 | +1.67% | 45,321 | 73億5779万 | +5.21% | 1008.11 | 2.83 |
| 07/06 | 23,200 | 27,200 | 23,100 | 23,900 | +2.14% | 131,239 | 72億3667万 | +5.57% | 991.51 | 2.78 |
| 07/05 | 24,600 | 24,600 | 22,700 | 23,400 | -4.88% | 68,063 | 70億8528万 | +5.63% | 970.77 | 2.72 |
| 07/04 | 27,500 | 29,600 | 23,700 | 24,600 | -13.68% | 154,984 | 74億4862万 | +13.68% | 1020.55 | 2.86 |
| 07/03 | 23,500 | 29,900 | 23,200 | 28,500 | +26.67% | 315,151 | 86億2950万 | +35.43% | 1182.35 | 3.32 |
| 06/30 | 21,000 | 22,500 | 20,600 | 22,500 | +5.14% | 50,160 | 98億2777万 | +10.88% | 1348.15 | 3.78 |
| 06/29 | 20,300 | 22,700 | 19,800 | 21,400 | +5.42% | 74,510 | 93億4730万 | +8.19% | 1282.24 | 3.6 |
| 06/28 | 21,000 | 21,100 | 19,800 | 20,300 | -3.79% | 36,690 | 88億6683万 | +5.07% | 1216.33 | 3.41 |
| 06/27 | 20,700 | 21,200 | 19,700 | 21,100 | +2.93% | 46,033 | 92億1626万 | +11.62% | 1264.27 | 3.55 |
| 06/26 | 20,600 | 20,700 | 18,900 | 20,500 | -1.44% | 57,448 | 89億5419万 | +11.07% | 1228.32 | 3.44 |
| 06/23 | 21,400 | 21,400 | 20,400 | 20,800 | -4.15% | 47,044 | 90億8522万 | +15.38% | 1246.29 | 3.49 |
| 06/22 | 21,100 | 21,900 | 20,900 | 21,700 | -3.56% | 52,216 | 94億7833万 | +23.41% | 1300.22 | 3.65 |
| 06/21 | 24,000 | 24,400 | 22,000 | 22,500 | +2.27% | 123,814 | 98億2777万 | +31.55% | 1348.15 | 3.78 |
| 06/20 | 21,100 | 23,300 | 20,900 | 22,000 | +5.77% | 152,708 | 96億937万 | +32.53% | 1318.19 | 3.7 |
| 06/19 | 20,900 | 21,600 | 20,400 | 20,800 | +0.97% | 101,474 | 90億8522万 | +29.1% | 1246.29 | 3.49 |
| 06/16 | 22,600 | 23,400 | 20,500 | 20,600 | -11.97% | 173,304 | 89億9787万 | +31.51% | 1234.31 | 3.46 |
| 06/15 | 24,500 | 24,600 | 22,000 | 23,400 | -6.77% | 194,662 | 102億2088万 | +53.7% | 1402.08 | 3.93 |
| 06/14 | 33,300 | 33,400 | 24,700 | 25,100 | -18.77% | 331,647 | 109億6342万 | +70.98% | 1503.94 | 4.22 |
| 06/13 | 45,100 | 45,200 | 30,900 | 30,900 | -20.57% | 405,368 | 134億9680万 | +119.52% | 1851.46 | 5.19 |
| 06/12 | 38,900 | 38,900 | 37,200 | 38,900 | +25.89% | 45,290 | 169億9112万 | +193.98% | 2330.8 | 6.54 |
| 06/09 | 25,300 | 30,900 | 24,000 | 30,900 | +34.93% | 314,886 | 134億9680万 | +155.88% | 1851.46 | 5.19 |
| 06/08 | 22,800 | 22,900 | 21,600 | 22,900 | +27.93% | 113,761 | 100億248万 | +103.95% | 1372.12 | 3.85 |
| 06/07 | 15,400 | 17,900 | 15,300 | 17,900 | +19.33% | 232,940 | 78億1853万 | +67.29% | 1072.53 | 3.01 |
| 06/06 | 13,000 | 17,400 | 12,100 | 15,000 | +11.11% | 224,626 | 65億5184万 | +44.62% | 898.77 | 2.52 |
| 06/05 | 14,100 | 15,500 | 13,200 | 13,500 | +4.65% | 174,588 | 58億9666万 | +32.87% | 808.89 | 2.27 |
| 06/02 | 11,500 | 15,300 | 11,000 | 12,900 | +10.26% | 198,134 | 56億3458万 | +28.9% | 772.94 | 2.17 |
| 06/01 | 11,400 | 12,100 | 10,600 | 11,700 | +10.38% | 140,039 | 51億1044万 | +18.47% | 701.04 | 1.97 |
| 05/31 | 9,700 | 12,700 | 9,700 | 10,600 | +9.28% | 241,381 | 46億2997万 | +8.25% | 635.13 | 1.78 |
| 05/30 | 9,700 | 9,800 | 9,600 | 9,700 | 0% | 1,553 | 42億3686万 | -0.53% | 581.2 | 1.63 |
| 05/29 | 9,700 | 9,800 | 9,700 | 9,700 | 0% | 1,004 | 42億3686万 | -0.53% | 581.2 | 1.63 |
| 05/26 | 9,900 | 9,900 | 9,700 | 9,700 | -2.02% | 1,909 | 42億3686万 | -0.61% | 581.2 | 1.63 |
| 05/25 | 9,900 | 9,900 | 9,800 | 9,900 | 0% | 1,755 | 43億2421万 | +1.48% | 593.19 | 1.66 |
| 05/24 | 9,900 | 10,000 | 9,800 | 9,900 | 0% | 1,553 | 43億2421万 | +1.68% | 593.19 | 1.66 |
| 05/23 | 9,800 | 10,200 | 9,800 | 9,900 | +1.02% | 5,659 | 43億2421万 | +1.89% | 593.19 | 1.66 |
| 05/22 | 9,800 | 9,900 | 9,800 | 9,800 | +1.03% | 1,995 | 42億8054万 | +1.07% | 587.19 | 1.65 |
| 05/19 | 9,800 | 9,800 | 9,700 | 9,700 | 0% | 733 | 42億3686万 | +0.21% | 581.2 | 1.63 |
| 05/18 | 9,600 | 9,900 | 9,600 | 9,700 | -2.02% | 3,650 | 42億3686万 | +0.25% | 581.2 | 1.63 |
| 05/17 | 9,900 | 9,900 | 9,700 | 9,900 | +1.02% | 2,449 | 43億2421万 | +2.27% | 593.19 | 1.66 |
| 05/16 | 10,100 | 10,200 | 9,800 | 9,800 | +2.08% | 9,550 | 42億8054万 | +1.28% | 587.19 | 1.65 |
| 05/15 | 9,600 | 9,700 | 9,500 | 9,600 | 0% | 1,939 | 41億9318万 | -0.79% | 575.21 | 1.61 |
| 05/12 | 9,900 | 9,900 | 9,600 | 9,600 | -2.04% | 2,298 | 41億9318万 | -0.95% | 575.21 | 1.61 |
| 05/11 | 9,900 | 10,000 | 9,800 | 9,800 | -2% | 2,781 | 42億8054万 | +0.95% | 587.19 | 1.65 |
| 05/10 | 9,800 | 10,100 | 9,800 | 10,000 | +2.04% | 2,243 | 43億6789万 | +2.84% | 599.18 | 1.68 |
| 05/09 | 9,800 | 10,100 | 9,800 | 9,800 | -2% | 3,492 | 42億8054万 | +0.74% | 587.19 | 1.65 |
| 05/08 | 9,800 | 10,000 | 9,700 | 10,000 | +3.09% | 2,506 | 43億6789万 | +2.63% | 599.18 | 1.68 |
| 05/02 | 9,700 | 9,800 | 9,600 | 9,700 | 0% | 1,217 | 42億3686万 | -0.53% | 581.2 | 1.63 |
| 05/01 | 9,700 | 9,800 | 9,600 | 9,700 | 0% | 841 | 42億3686万 | -0.7% | 581.2 | 1.63 |
| 04/28 | 9,700 | 9,800 | 9,600 | 9,700 | 0% | 1,209 | 42億3686万 | -0.86% | 581.2 | 1.63 |
| 04/27 | 9,700 | 9,800 | 9,600 | 9,700 | 0% | 1,213 | 42億3686万 | -1.06% | 581.2 | 1.63 |
| 04/26 | 9,700 | 9,800 | 9,700 | 9,700 | +1.04% | 517 | 42億3686万 | -1.14% | 581.2 | 1.63 |
| 04/25 | 9,600 | 9,800 | 9,600 | 9,600 | 0% | 795 | 41億9318万 | -2.28% | 575.21 | 1.61 |
| 04/24 | 9,700 | 9,900 | 9,600 | 9,600 | 0% | 4,091 | 41億9318万 | -2.48% | 575.21 | 1.61 |
| 04/21 | 9,700 | 9,800 | 9,500 | 9,600 | -1.03% | 2,013 | 28億4918万 | -2.68% | 390.34 | 1.09 |
| 04/20 | 9,900 | 9,900 | 9,600 | 9,700 | -2.02% | 1,642 | 28億7886万 | -1.86% | 394.41 | 1.11 |
| 04/19 | 9,500 | 9,900 | 9,500 | 9,900 | +3.13% | 1,368 | 29億3821万 | +0.04% | 402.54 | 1.13 |
| 04/18 | 9,500 | 9,800 | 9,400 | 9,600 | +2.13% | 1,926 | 28億4918万 | -3.07% | 390.34 | 1.09 |
| 04/17 | 9,300 | 9,500 | 9,100 | 9,400 | 0% | 3,418 | 27億8982万 | -5.32% | 382.21 | 1.07 |
| 04/14 | 9,300 | 9,600 | 9,300 | 9,400 | 0% | 1,828 | 27億8982万 | -5.62% | 382.21 | 1.07 |
| 04/13 | 9,200 | 9,500 | 9,200 | 9,400 | 0% | 2,840 | 27億8982万 | -5.96% | 382.21 | 1.07 |
| 04/12 | 9,600 | 9,600 | 9,100 | 9,400 | -2.08% | 7,632 | 27億8982万 | -6.34% | 382.21 | 1.07 |
| 04/11 | 9,800 | 9,900 | 9,600 | 9,600 | -2.04% | 2,194 | 28億4918万 | -4.76% | 390.34 | 1.09 |
| 04/10 | 9,800 | 9,900 | 9,700 | 9,800 | 0% | 989 | 29億854万 | -3.31% | 398.47 | 1.12 |
| 04/07 | 9,700 | 9,900 | 9,600 | 9,800 | 0% | 3,317 | 29億854万 | -3.66% | 398.47 | 1.12 |
| 04/06 | 9,900 | 10,000 | 9,300 | 9,800 | -2% | 11,313 | 29億854万 | -3.85% | 398.47 | 1.12 |
| 04/05 | 9,900 | 10,100 | 9,900 | 10,000 | 0% | 1,914 | 29億6789万 | -2% | 406.61 | 1.14 |
| 04/04 | 10,100 | 10,100 | 9,900 | 10,000 | -1.96% | 7,106 | 29億6789万 | -2% | 406.61 | 1.14 |
| 04/03 | 10,200 | 10,200 | 10,000 | 10,200 | +0.99% | 4,360 | 30億2725万 | 0% | 414.74 | 1.16 |
| 03/31 | 10,100 | 10,300 | 10,100 | 10,100 | -0.98% | 1,190 | 30億5817万 | -0.9% | 419.01 | 1.17 |
| 03/30 | 10,200 | 10,200 | 10,100 | 10,200 | 0% | 1,213 | 30億8845万 | +0.08% | 423.16 | 1.19 |
| 03/29 | 10,200 | 10,200 | 10,000 | 10,200 | +0.99% | 1,561 | 30億8845万 | +0.16% | 423.16 | 1.19 |
| 03/28 | 10,000 | 10,200 | 10,000 | 10,100 | 0% | 1,358 | 30億5817万 | -0.75% | 419.01 | 1.17 |
