PER
2017/08/07～2017/12/29
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 |
| 12/29 | 3,230 | 3,260 | 3,210 | 3,220 | -0.31% | 2,313,800 | 6382億3003万 | -3.56% | 13.31 | 2.09 |
| 12/28 | 3,230 | 3,265 | 3,225 | 3,230 | 0% | 1,548,300 | 6402億1211万 | -3.93% | 13.35 | 2.1 |
| 12/27 | 3,220 | 3,280 | 3,215 | 3,230 | -0.46% | 1,983,800 | 6402億1211万 | -4.58% | 13.35 | 2.1 |
| 12/26 | 3,275 | 3,280 | 3,210 | 3,245 | -1.37% | 2,052,900 | 6431億8523万 | -4.7% | 13.41 | 2.11 |
| 12/25 | 3,320 | 3,320 | 3,255 | 3,290 | -1.5% | 1,655,300 | 6521億460万 | -3.86% | 13.6 | 2.14 |
| 12/22 | 3,325 | 3,355 | 3,315 | 3,340 | +0.45% | 1,822,000 | 6620億1500万 | -2.79% | 13.81 | 2.17 |
| 12/21 | 3,375 | 3,395 | 3,290 | 3,325 | -1.34% | 3,114,800 | 6590億4188万 | -3.57% | 13.75 | 2.16 |
| 12/20 | 3,260 | 3,380 | 3,255 | 3,370 | +2.9% | 4,124,100 | 6679億6124万 | -2.57% | 13.93 | 2.19 |
| 12/19 | 3,250 | 3,300 | 3,245 | 3,275 | +0.92% | 2,897,600 | 6491億3148万 | -5.65% | 13.54 | 2.13 |
| 12/18 | 3,220 | 3,285 | 3,205 | 3,245 | +2.04% | 3,633,300 | 6431億8523万 | -6.91% | 13.41 | 2.11 |
| 12/15 | 3,175 | 3,210 | 3,140 | 3,180 | -0.47% | 2,843,900 | 6303億171万 | -9.22% | 13.15 | 2.07 |
| 12/14 | 3,200 | 3,230 | 3,185 | 3,195 | -0.78% | 2,829,800 | 6332億7483万 | -9.28% | 13.21 | 2.08 |
| 12/13 | 3,255 | 3,260 | 3,190 | 3,220 | -1.23% | 3,188,000 | 6382億3003万 | -9.07% | 13.31 | 2.09 |
| 12/12 | 3,290 | 3,310 | 3,245 | 3,260 | -0.61% | 3,407,000 | 6461億5836万 | -8.43% | 13.48 | 2.12 |
| 12/11 | 3,255 | 3,310 | 3,225 | 3,280 | +2.18% | 4,026,000 | 6501億2252万 | -8.23% | 13.56 | 2.13 |
| 12/08 | 3,235 | 3,255 | 3,195 | 3,210 | -0.16% | 3,870,000 | 6362億4795万 | -10.49% | 13.27 | 2.09 |
| 12/07 | 3,250 | 3,260 | 3,185 | 3,215 | -0.31% | 4,061,900 | 6372億3899万 | -10.67% | 13.29 | 2.09 |
| 12/06 | 3,330 | 3,355 | 3,190 | 3,225 | -3.15% | 5,853,100 | 6392億2107万 | -10.62% | 13.33 | 2.1 |
| 12/05 | 3,320 | 3,345 | 3,270 | 3,330 | -2.63% | 5,163,600 | 6600億3292万 | -7.78% | 13.77 | 2.17 |
| 12/04 | 3,525 | 3,560 | 3,410 | 3,420 | -2.56% | 4,065,100 | 6778億7165万 | -5.24% | 14.14 | 2.22 |
| 12/01 | 3,580 | 3,620 | 3,485 | 3,510 | -1.82% | 4,555,000 | 6957億1038万 | -2.55% | 14.51 | 2.28 |
| 11/30 | 3,575 | 3,625 | 3,550 | 3,575 | -1.92% | 3,612,500 | 7085億9390万 | -0.42% | 14.78 | 2.33 |
| 11/29 | 3,660 | 3,700 | 3,620 | 3,645 | -0.82% | 2,085,200 | 7224億6847万 | +1.96% | 15.07 | 2.37 |
| 11/28 | 3,760 | 3,770 | 3,655 | 3,675 | -2.39% | 2,027,800 | 7284億1471万 | +3.32% | 15.19 | 2.39 |
| 11/27 | 3,830 | 3,840 | 3,735 | 3,765 | -0.79% | 1,844,100 | 7462億5344万 | +6.51% | 15.56 | 2.45 |
| 11/24 | 3,780 | 3,810 | 3,745 | 3,795 | -0.26% | 1,867,300 | 7521億9968万 | +8.06% | 15.69 | 2.47 |
| 11/22 | 3,800 | 3,845 | 3,780 | 3,805 | +1.74% | 2,922,800 | 7541億8176万 | +9.15% | 15.73 | 2.48 |
| 11/21 | 3,685 | 3,765 | 3,670 | 3,740 | +2.19% | 2,993,100 | 7412億9824万 | +8.16% | 15.46 | 2.43 |
| 11/20 | 3,645 | 3,670 | 3,615 | 3,660 | +0.27% | 1,537,100 | 7254億4159万 | +6.71% | 15.13 | 2.38 |
| 11/17 | 3,670 | 3,715 | 3,635 | 3,650 | +0.41% | 2,829,900 | 7234億5951万 | +7.16% | 15.09 | 2.37 |
| 11/16 | 3,590 | 3,650 | 3,585 | 3,635 | +1.25% | 2,336,300 | 7204億8639万 | +7.48% | 15.03 | 2.36 |
| 11/15 | 3,660 | 3,670 | 3,560 | 3,590 | -2.58% | 3,576,400 | 7115億6702万 | +6.88% | 14.84 | 2.34 |
| 11/14 | 3,615 | 3,730 | 3,605 | 3,685 | +1.1% | 2,686,000 | 7303億9679万 | +10.43% | 15.23 | 2.4 |
| 11/13 | 3,780 | 3,790 | 3,645 | 3,645 | -0.68% | 3,175,500 | 7224億6847万 | +10.12% | 15.07 | 2.37 |
| 11/10 | 3,590 | 3,685 | 3,585 | 3,670 | +0.41% | 3,422,500 | 7274億2367万 | +11.75% | 15.17 | 2.39 |
| 11/09 | 3,725 | 3,770 | 3,595 | 3,655 | -0.27% | 5,142,500 | 7244億5055万 | +12.25% | 15.11 | 2.38 |
| 11/08 | 3,670 | 3,700 | 3,640 | 3,665 | -1.08% | 2,826,700 | 7264億3263万 | +13.43% | 15.15 | 2.38 |
| 11/07 | 3,630 | 3,720 | 3,625 | 3,705 | +2.63% | 4,075,800 | 7343億6095万 | +15.64% | 15.32 | 2.41 |
| 11/06 | 3,615 | 3,710 | 3,600 | 3,610 | +1.12% | 3,149,200 | 7155億3119万 | +13.74% | 14.92 | 2.35 |
| 11/02 | 3,555 | 3,575 | 3,505 | 3,570 | +0.99% | 3,151,000 | 7076億286万 | +13.51% | 14.76 | 2.32 |
| 11/01 | 3,510 | 3,545 | 3,480 | 3,535 | +2.61% | 4,744,400 | 7006億6558万 | +13.48% | 14.61 | 2.3 |
| 10/31 | 3,385 | 3,485 | 3,370 | 3,445 | +4.24% | 7,733,800 | 6828億2685万 | +11.6% | 14.24 | 2.24 |
| 10/30 | 3,330 | 3,350 | 3,290 | 3,305 | +0.92% | 4,643,900 | 6550億7772万 | +7.94% | 13.66 | 2.15 |
| 10/27 | 3,260 | 3,295 | 3,245 | 3,275 | +1.08% | 2,543,300 | 6491億3148万 | +7.62% | 13.54 | 2.13 |
| 10/26 | 3,215 | 3,245 | 3,205 | 3,240 | +1.09% | 2,330,100 | 6421億9419万 | +6.97% | 13.39 | 2.11 |
| 10/25 | 3,215 | 3,260 | 3,195 | 3,205 | -0.16% | 3,399,000 | 6352億5691万 | +6.13% | 13.25 | 2.08 |
| 10/24 | 3,220 | 3,235 | 3,180 | 3,210 | +0.78% | 2,341,400 | 6362億4795万 | +6.54% | 13.27 | 2.09 |
| 10/23 | 3,190 | 3,200 | 3,170 | 3,185 | +2.08% | 3,095,600 | 6312億9275万 | +5.99% | 13.17 | 2.07 |
| 10/20 | 3,120 | 3,145 | 3,080 | 3,120 | -2.19% | 3,516,300 | 6184億922万 | +4.14% | 12.9 | 2.03 |
| 10/19 | 3,180 | 3,210 | 3,165 | 3,190 | +1.11% | 4,334,300 | 6322億8379万 | +6.69% | 13.19 | 2.07 |
| 10/18 | 3,120 | 3,175 | 3,100 | 3,155 | +1.61% | 3,969,700 | 6253億4651万 | +5.87% | 13.04 | 2.05 |
| 10/17 | 3,070 | 3,160 | 3,060 | 3,105 | +1.97% | 3,946,700 | 6154億3610万 | +4.51% | 12.84 | 2.02 |
| 10/16 | 3,075 | 3,080 | 3,025 | 3,045 | -0.49% | 2,955,000 | 6035億4362万 | +2.84% | 12.59 | 1.98 |
| 10/13 | 3,055 | 3,065 | 2,998 | 3,060 | +0.66% | 4,171,000 | 6065億1674万 | +3.55% | 12.65 | 1.99 |
| 10/12 | 3,055 | 3,055 | 3,005 | 3,040 | -0.49% | 2,570,200 | 6025億5258万 | +3.09% | 12.57 | 1.98 |
| 10/11 | 3,055 | 3,060 | 3,020 | 3,055 | +0.33% | 1,750,800 | 6055億2570万 | +3.77% | 12.63 | 1.99 |
| 10/10 | 3,035 | 3,065 | 3,030 | 3,045 | +0.83% | 1,794,400 | 6035億4362万 | +3.57% | 12.59 | 1.98 |
| 10/06 | 3,010 | 3,045 | 3,000 | 3,020 | +1.21% | 2,986,700 | 5985億8841万 | +2.79% | 12.48 | 1.96 |
| 10/05 | 2,990 | 3,005 | 2,967 | 2,984 | -0.07% | 1,631,200 | 5914億5292万 | +1.57% | 12.34 | 1.94 |
| 10/04 | 3,015 | 3,030 | 2,984 | 2,986 | -0.8% | 2,245,000 | 5918億4934万 | +1.63% | 12.34 | 1.94 |
| 10/03 | 2,989 | 3,015 | 2,966 | 3,010 | +0.74% | 2,349,600 | 5966億633万 | +2.45% | 12.44 | 1.96 |
| 10/02 | 2,979 | 2,998 | 2,946 | 2,988 | +0.64% | 2,493,900 | 5922億4576万 | +1.7% | 12.35 | 1.94 |
| 09/29 | 2,931 | 2,986 | 2,917 | 2,969 | +3.23% | 5,674,700 | 5884億7980万 | +0.95% | 12.27 | 1.93 |
| 09/28 | 2,851 | 2,882 | 2,846 | 2,876 | +1.41% | 2,645,900 | 5700億4645万 | -2.31% | 11.89 | 1.87 |
| 09/27 | 2,840 | 2,850 | 2,821 | 2,836 | +0.78% | 2,443,800 | 5621億1813万 | -3.86% | 11.72 | 1.84 |
| 09/26 | 2,807 | 2,818 | 2,783 | 2,814 | -0.32% | 2,845,000 | 5577億5755万 | -4.87% | 11.63 | 1.83 |
| 09/25 | 2,855 | 2,862 | 2,813 | 2,823 | -0.56% | 2,813,400 | 5595億4142万 | -4.85% | 11.67 | 1.84 |
| 09/22 | 2,887 | 2,892 | 2,807 | 2,839 | -2.84% | 6,837,300 | 5627億1275万 | -4.6% | 11.74 | 1.85 |
| 09/21 | 3,005 | 3,020 | 2,904 | 2,922 | -3.4% | 5,325,200 | 5791億6402万 | -2.11% | 12.08 | 1.9 |
| 09/20 | 3,025 | 3,040 | 3,000 | 3,025 | -0.33% | 2,297,200 | 5995億7946万 | +1.17% | 12.51 | 1.97 |
| 09/19 | 3,050 | 3,075 | 3,025 | 3,035 | +1.17% | 2,446,300 | 6015億6154万 | +1.57% | 12.55 | 1.97 |
| 09/15 | 2,957 | 3,020 | 2,951 | 3,000 | +1.39% | 3,053,400 | 5946億2425万 | +0.54% | 12.4 | 1.95 |
| 09/14 | 2,967 | 2,996 | 2,948 | 2,959 | -0.24% | 2,134,200 | 5864億9772万 | -0.74% | 12.23 | 1.92 |
| 09/13 | 2,965 | 2,978 | 2,921 | 2,966 | +0.78% | 2,671,300 | 5878億8518万 | -0.47% | 12.26 | 1.93 |
| 09/12 | 2,960 | 2,967 | 2,940 | 2,943 | +0.82% | 1,885,300 | 5833億2639万 | -1.24% | 12.17 | 1.91 |
| 09/11 | 2,905 | 2,943 | 2,898 | 2,919 | +1.78% | 2,041,300 | 5785億6940万 | -2.05% | 12.07 | 1.9 |
| 09/08 | 2,889 | 2,905 | 2,852 | 2,868 | -1.04% | 2,827,500 | 5684億6079万 | -3.82% | 11.86 | 1.87 |
| 09/07 | 2,925 | 2,945 | 2,886 | 2,898 | -0.21% | 1,913,600 | 5744億703万 | -3.08% | 11.98 | 1.89 |
| 09/06 | 2,883 | 2,908 | 2,844 | 2,904 | -0.24% | 1,970,300 | 5755億9628万 | -3.14% | 12 | 1.89 |
| 09/05 | 2,945 | 2,951 | 2,891 | 2,911 | -1.32% | 1,843,300 | 5769億8373万 | -3% | 12.03 | 1.89 |
| 09/04 | 2,964 | 2,964 | 2,914 | 2,950 | -1.6% | 2,343,100 | 5847億1385万 | -1.83% | 12.19 | 1.92 |
| 09/01 | 3,040 | 3,045 | 2,984 | 2,998 | -0.73% | 2,043,600 | 5942億2784万 | -0.43% | 12.39 | 1.95 |
| 08/31 | 3,035 | 3,040 | 3,000 | 3,020 | +0.94% | 1,671,900 | 5985億8841万 | -0.03% | 12.48 | 1.96 |
| 08/30 | 3,015 | 3,025 | 2,977 | 2,992 | +0.4% | 1,536,300 | 5930億3859万 | -1.19% | 12.37 | 1.95 |
| 08/29 | 2,980 | 2,984 | 2,948 | 2,980 | -1.16% | 2,001,200 | 5906億6009万 | -1.81% | 12.32 | 1.94 |
| 08/28 | 3,065 | 3,065 | 2,992 | 3,015 | -1.63% | 1,749,100 | 5975億9737万 | -0.85% | 12.46 | 1.96 |
| 08/25 | 3,050 | 3,085 | 3,030 | 3,065 | +1.16% | 1,737,700 | 6075億778万 | +0.56% | 12.67 | 1.99 |
| 08/24 | 3,015 | 3,055 | 2,997 | 3,030 | -0.16% | 1,747,800 | 6005億7050万 | -0.79% | 12.53 | 1.97 |
| 08/23 | 3,085 | 3,095 | 3,020 | 3,035 | -0.16% | 1,647,900 | 6015億6154万 | -0.78% | 12.55 | 1.97 |
| 08/22 | 3,030 | 3,060 | 3,010 | 3,040 | +0.33% | 1,379,700 | 6025億5258万 | -0.88% | 12.57 | 1.98 |
| 08/21 | 3,055 | 3,060 | 2,982 | 3,030 | -0.49% | 1,885,500 | 6005億7050万 | -1.53% | 12.53 | 1.97 |
| 08/18 | 3,020 | 3,055 | 3,015 | 3,045 | -0.65% | 1,681,200 | 6035億4362万 | -1.23% | 12.59 | 1.98 |
| 08/17 | 3,050 | 3,170 | 3,050 | 3,065 | 0% | 2,960,200 | 6075億778万 | -0.81% | 12.67 | 1.99 |
| 08/16 | 3,010 | 3,105 | 3,010 | 3,065 | +3.55% | 4,415,700 | 6075億778万 | -1.07% | 12.67 | 1.99 |
| 08/15 | 2,966 | 3,020 | 2,951 | 2,960 | +0.71% | 2,261,800 | 5866億9593万 | -4.67% | 12.24 | 1.93 |
| 08/14 | 2,888 | 2,964 | 2,878 | 2,939 | +0.41% | 2,325,100 | 5825億3356万 | -5.62% | 12.15 | 1.91 |
| 08/10 | 2,980 | 2,993 | 2,915 | 2,927 | -0.31% | 2,130,100 | 5801億5506万 | -6.28% | 12.1 | 1.9 |
| 08/09 | 2,940 | 2,952 | 2,891 | 2,936 | -0.68% | 2,592,500 | 5819億3894万 | -6.29% | 12.14 | 1.91 |
| 08/08 | 2,967 | 2,984 | 2,948 | 2,956 | -0.24% | 1,531,800 | 5859億310万 | -5.92% | 12.22 | 1.92 |
| 08/07 | 2,999 | 2,999 | 2,944 | 2,963 | 0% | 1,704,100 | 5872億9055万 | -6.03% | 12.25 | 1.93 |
