PER
2017/06/09~2017/11/01
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 | 4/1, 株式分割 1→3 |
2017 |
11/01 | 2,593 | 2,613 | 2,573 | 2,610 | +1.29% | 1,486,500 | 1兆6341億 | +5.63% | 41.58 | 6.77 |
10/31 | 2,563 | 2,580 | 2,543 | 2,577 | -0.51% | 1,094,100 | 1兆6133億 | +4.7% | 41.05 | 6.69 |
10/30 | 2,593 | 2,597 | 2,560 | 2,590 | +0.52% | 2,276,700 | 1兆6216億 | +5.58% | 41.26 | 6.72 |
10/27 | 2,570 | 2,580 | 2,560 | 2,577 | +0.52% | 1,745,100 | 1兆6133億 | +5.47% | 41.05 | 6.69 |
10/26 | 2,580 | 2,583 | 2,547 | 2,563 | -0.52% | 1,476,000 | 1兆6049億 | +5.31% | 40.83 | 6.65 |
10/25 | 2,600 | 2,613 | 2,567 | 2,577 | 0% | 1,491,000 | 1兆6133億 | +6.21% | 41.05 | 6.69 |
10/24 | 2,540 | 2,577 | 2,537 | 2,577 | +1.58% | 1,349,100 | 1兆6133億 | +6.56% | 41.05 | 6.69 |
10/23 | 2,563 | 2,593 | 2,533 | 2,537 | +0.4% | 2,222,400 | 1兆5882億 | +5.34% | 40.41 | 6.58 |
10/20 | 2,453 | 2,527 | 2,447 | 2,527 | +3.27% | 2,426,100 | 1兆5819億 | +5.32% | 40.25 | 6.56 |
10/19 | 2,437 | 2,453 | 2,433 | 2,447 | +1.38% | 1,287,900 | 1兆5318億 | +2.33% | 38.97 | 6.35 |
10/18 | 2,417 | 2,427 | 2,400 | 2,413 | +0.42% | 886,200 | 1兆5109億 | +1.15% | 38.44 | 6.26 |
10/17 | 2,420 | 2,423 | 2,387 | 2,403 | +0.14% | 1,332,600 | 1兆5047億 | +0.9% | 38.28 | 6.24 |
10/16 | 2,447 | 2,447 | 2,400 | 2,400 | -1.23% | 1,794,300 | 1兆5026億 | +0.97% | 38.23 | 6.23 |
10/13 | 2,400 | 2,443 | 2,393 | 2,430 | +1.11% | 1,381,200 | 1兆5214億 | +2.4% | 38.71 | 6.31 |
10/12 | 2,400 | 2,433 | 2,390 | 2,403 | +0.7% | 1,400,700 | 1兆5047億 | +1.53% | 38.28 | 6.24 |
10/11 | 2,393 | 2,407 | 2,377 | 2,387 | -0.69% | 1,499,400 | 1兆4942億 | +1.09% | 38.02 | 6.19 |
10/10 | 2,423 | 2,423 | 2,383 | 2,403 | -1.23% | 1,460,400 | 1兆5047億 | +1.97% | 38.28 | 6.24 |
10/06 | 2,477 | 2,480 | 2,430 | 2,433 | -0.41% | 1,476,600 | 1兆5235億 | +3.5% | 38.76 | 6.31 |
10/05 | 2,503 | 2,503 | 2,440 | 2,443 | -0.41% | 1,453,200 | 1兆5297億 | +4.24% | 38.92 | 6.34 |
10/04 | 2,450 | 2,457 | 2,420 | 2,453 | +1.52% | 1,479,000 | 1兆5360億 | +5.02% | 39.08 | 6.37 |
10/03 | 2,427 | 2,450 | 2,400 | 2,417 | +0.28% | 1,486,800 | 1兆5130億 | +3.94% | 38.5 | 6.27 |
10/02 | 2,400 | 2,417 | 2,390 | 2,410 | +0.7% | 1,268,400 | 1兆5089億 | +4.06% | 38.39 | 6.25 |
09/29 | 2,410 | 2,410 | 2,380 | 2,393 | -1.1% | 1,063,200 | 1兆4985億 | +3.74% | 38.12 | 6.21 |
09/28 | 2,400 | 2,427 | 2,393 | 2,420 | +1.54% | 1,835,700 | 1兆5152億 | +5.31% | 38.55 | 6.28 |
09/27 | 2,353 | 2,393 | 2,350 | 2,383 | +0.7% | 1,547,400 | 1兆4922億 | +4.12% | 37.97 | 6.19 |
09/26 | 2,373 | 2,373 | 2,357 | 2,367 | -0.14% | 1,084,200 | 1兆4818億 | +3.76% | 37.7 | 6.14 |
09/25 | 2,367 | 2,373 | 2,353 | 2,370 | +0.85% | 907,800 | 1兆4839億 | +4.27% | 37.75 | 6.15 |
09/22 | 2,333 | 2,363 | 2,330 | 2,350 | +0.43% | 1,190,100 | 1兆4713億 | +3.75% | 37.43 | 6.1 |
09/21 | 2,363 | 2,370 | 2,337 | 2,340 | -0.85% | 1,113,900 | 1兆4648億 | +3.63% | 37.27 | 6.07 |
09/20 | 2,367 | 2,377 | 2,343 | 2,360 | -0.7% | 1,672,800 | 1兆4773億 | +4.7% | 37.59 | 6.12 |
09/19 | 2,357 | 2,383 | 2,333 | 2,377 | +2.3% | 2,045,700 | 1兆4877億 | +5.72% | 37.85 | 6.17 |
09/15 | 2,300 | 2,330 | 2,287 | 2,323 | -0.29% | 1,965,600 | 1兆4543億 | +3.72% | 37 | 6.03 |
09/14 | 2,330 | 2,333 | 2,317 | 2,330 | +0.14% | 960,300 | 1兆4585億 | +4.25% | 37.11 | 6.05 |
09/13 | 2,323 | 2,330 | 2,303 | 2,327 | +0.29% | 1,136,400 | 1兆4564億 | +4.38% | 37.06 | 6.04 |
09/12 | 2,330 | 2,333 | 2,320 | 2,320 | +0.87% | 1,078,800 | 1兆4523億 | +4.32% | 36.95 | 6.02 |
09/11 | 2,310 | 2,323 | 2,297 | 2,300 | +0.29% | 1,060,500 | 1兆4397億 | +3.56% | 36.63 | 5.97 |
09/08 | 2,317 | 2,317 | 2,287 | 2,293 | +0.44% | 1,625,700 | 1兆4356億 | +3.44% | 36.52 | 5.95 |
09/07 | 2,290 | 2,307 | 2,263 | 2,283 | 0% | 1,562,400 | 1兆4293億 | +3.22% | 36.37 | 5.92 |
09/06 | 2,263 | 2,287 | 2,250 | 2,283 | +1.03% | 1,433,700 | 1兆4293億 | +3.41% | 36.37 | 5.92 |
09/05 | 2,283 | 2,307 | 2,253 | 2,260 | -1.31% | 2,165,400 | 1兆4147億 | +2.59% | 35.99 | 5.86 |
09/04 | 2,267 | 2,297 | 2,263 | 2,290 | +1.48% | 2,183,100 | 1兆4335億 | +4.23% | 36.47 | 5.94 |
09/01 | 2,260 | 2,270 | 2,250 | 2,257 | -0.15% | 1,450,500 | 1兆4126億 | +3% | 35.94 | 5.86 |
08/31 | 2,257 | 2,267 | 2,223 | 2,260 | +1.65% | 1,550,100 | 1兆4147億 | +3.48% | 35.99 | 5.86 |
08/30 | 2,210 | 2,237 | 2,203 | 2,223 | +1.21% | 1,450,200 | 1兆3917億 | +2.08% | 35.41 | 5.77 |
08/29 | 2,177 | 2,203 | 2,173 | 2,197 | +0.46% | 663,900 | 1兆3751億 | +1.09% | 34.98 | 5.7 |
08/28 | 2,173 | 2,190 | 2,160 | 2,187 | +0.61% | 624,300 | 1兆3688億 | +0.81% | 34.83 | 5.67 |
08/25 | 2,183 | 2,187 | 2,170 | 2,173 | +0.15% | 969,000 | 1兆3604億 | +0.38% | 34.61 | 5.64 |
08/24 | 2,180 | 2,187 | 2,170 | 2,170 | -0.91% | 661,800 | 1兆3584億 | +0.37% | 34.56 | 5.63 |
08/23 | 2,197 | 2,200 | 2,177 | 2,190 | +0.31% | 1,189,800 | 1兆3709億 | +1.44% | 34.88 | 5.68 |
08/22 | 2,167 | 2,187 | 2,160 | 2,183 | +0.77% | 1,134,000 | 1兆3667億 | +1.27% | 34.77 | 5.67 |
08/21 | 2,193 | 2,193 | 2,153 | 2,167 | -0.15% | 1,078,500 | 1兆3562億 | +0.63% | 34.51 | 5.62 |
08/18 | 2,167 | 2,190 | 2,160 | 2,170 | -1.06% | 2,427,000 | 1兆3583億 | +0.84% | 34.56 | 5.63 |
08/17 | 2,207 | 2,220 | 2,173 | 2,193 | -1.79% | 2,194,200 | 1兆3729億 | +2.02% | 34.93 | 5.69 |
08/16 | 2,220 | 2,240 | 2,207 | 2,233 | +0.75% | 1,407,900 | 1兆3980億 | +4.02% | 35.57 | 5.79 |
08/15 | 2,190 | 2,227 | 2,180 | 2,217 | +1.99% | 1,701,300 | 1兆3875億 | +3.49% | 35.3 | 5.75 |
08/14 | 2,177 | 2,193 | 2,150 | 2,173 | -1.36% | 2,074,800 | 1兆3604億 | +1.65% | 34.61 | 5.64 |
08/10 | 2,183 | 2,207 | 2,167 | 2,203 | +1.54% | 1,986,900 | 1兆3792億 | +3.1% | 35.09 | 5.72 |
08/09 | 2,183 | 2,190 | 2,143 | 2,170 | -1.06% | 2,044,200 | 1兆3583億 | +1.64% | 34.56 | 5.63 |
08/08 | 2,233 | 2,247 | 2,167 | 2,193 | -2.37% | 3,283,200 | 1兆3729億 | +2.73% | 34.93 | 5.69 |
08/07 | 2,213 | 2,257 | 2,160 | 2,247 | +1.51% | 4,925,100 | 1兆4063億 | +5.18% | 35.78 | 5.83 |
08/04 | 2,183 | 2,223 | 2,167 | 2,213 | +2% | 2,127,900 | 1兆3854億 | +3.67% | 35.25 | 5.74 |
08/03 | 2,173 | 2,177 | 2,157 | 2,170 | -0.15% | 1,654,500 | 1兆3583億 | +1.54% | 34.56 | 5.63 |
08/02 | 2,177 | 2,193 | 2,157 | 2,173 | 0% | 1,605,000 | 1兆3604億 | +1.51% | 34.61 | 5.64 |
08/01 | 2,123 | 2,203 | 2,120 | 2,173 | +3.16% | 3,382,500 | 1兆3604億 | +1.32% | 34.61 | 5.64 |
07/31 | 2,120 | 2,130 | 2,103 | 2,107 | -0.63% | 1,897,500 | 1兆3187億 | -1.97% | 33.55 | 5.47 |
07/28 | 2,113 | 2,140 | 2,107 | 2,120 | +1.11% | 2,337,600 | 1兆3270億 | -1.62% | 33.76 | 5.5 |
07/27 | 2,103 | 2,117 | 2,093 | 2,097 | -0.32% | 1,470,300 | 1兆3124億 | -2.93% | 33.39 | 5.44 |
07/26 | 2,100 | 2,117 | 2,090 | 2,103 | +0.48% | 1,215,900 | 1兆3166億 | -2.89% | 33.5 | 5.46 |
07/25 | 2,097 | 2,103 | 2,090 | 2,093 | 0% | 943,500 | 1兆3103億 | -3.67% | 33.34 | 5.43 |
07/24 | 2,093 | 2,103 | 2,087 | 2,093 | -0.32% | 1,125,000 | 1兆3103億 | -3.98% | 33.34 | 5.43 |
07/21 | 2,103 | 2,107 | 2,090 | 2,100 | -0.16% | 1,322,400 | 1兆3145億 | -3.93% | 33.44 | 5.45 |
07/20 | 2,103 | 2,117 | 2,097 | 2,103 | +0.32% | 968,100 | 1兆3166億 | -4.05% | 33.5 | 5.46 |
07/19 | 2,090 | 2,103 | 2,087 | 2,097 | -0.47% | 1,681,200 | 1兆3124億 | -4.57% | 33.39 | 5.44 |
07/18 | 2,130 | 2,130 | 2,107 | 2,107 | -0.63% | 1,287,900 | 1兆3187億 | -4.33% | 33.55 | 5.47 |
07/14 | 2,127 | 2,130 | 2,117 | 2,120 | 0% | 1,281,300 | 1兆3270億 | -3.94% | 33.76 | 5.5 |
07/13 | 2,127 | 2,140 | 2,113 | 2,120 | 0% | 1,414,200 | 1兆3270億 | -4.16% | 33.76 | 5.5 |
07/12 | 2,130 | 2,140 | 2,117 | 2,120 | 0% | 1,709,400 | 1兆3270億 | -4.38% | 33.76 | 5.5 |
07/11 | 2,120 | 2,147 | 2,113 | 2,120 | 0% | 2,005,200 | 1兆3270億 | -4.59% | 33.76 | 5.5 |
07/10 | 2,137 | 2,143 | 2,120 | 2,120 | +0.32% | 2,126,100 | 1兆3270億 | -4.8% | 33.76 | 5.5 |
07/07 | 2,133 | 2,137 | 2,110 | 2,113 | -1.71% | 2,586,300 | 1兆3228億 | -5.32% | 33.66 | 5.48 |
07/06 | 2,163 | 2,167 | 2,143 | 2,150 | -0.62% | 1,562,100 | 1兆3458億 | -3.89% | 34.24 | 5.58 |
07/05 | 2,143 | 2,170 | 2,137 | 2,163 | +0.31% | 1,559,100 | 1兆3541億 | -3.42% | 34.45 | 5.61 |
07/04 | 2,217 | 2,220 | 2,147 | 2,157 | -2.56% | 2,038,800 | 1兆3500億 | -3.81% | 34.35 | 5.6 |
07/03 | 2,243 | 2,247 | 2,210 | 2,213 | -1.04% | 1,075,200 | 1兆3854億 | -1.28% | 35.25 | 5.74 |
06/30 | 2,247 | 2,260 | 2,227 | 2,237 | -1.32% | 1,463,700 | 1兆4000億 | -0.1% | 35.62 | 5.8 |
06/29 | 2,277 | 2,277 | 2,250 | 2,267 | +0.44% | 918,000 | 1兆4188億 | +1.46% | 36.1 | 5.88 |
06/28 | 2,267 | 2,287 | 2,250 | 2,257 | -0.88% | 1,000,200 | 1兆4126億 | +1.42% | 35.94 | 5.86 |
06/27 | 2,277 | 2,287 | 2,267 | 2,277 | +0.44% | 1,339,200 | 1兆4251億 | +2.74% | 36.26 | 5.91 |
06/26 | 2,247 | 2,273 | 2,247 | 2,267 | +0.29% | 745,500 | 1兆4188億 | +2.7% | 36.1 | 5.88 |
06/23 | 2,257 | 2,267 | 2,240 | 2,260 | +0.74% | 1,241,100 | 1兆4147億 | +2.77% | 35.99 | 5.86 |
06/22 | 2,270 | 2,270 | 2,233 | 2,243 | -0.74% | 1,362,000 | 1兆4042億 | +2.34% | 35.73 | 5.82 |
06/21 | 2,293 | 2,293 | 2,250 | 2,260 | -0.88% | 1,710,900 | 1兆4145億 | +3.34% | 35.99 | 5.86 |
06/20 | 2,273 | 2,287 | 2,260 | 2,280 | +1.03% | 1,768,800 | 1兆4271億 | +4.49% | 36.31 | 5.92 |
06/19 | 2,243 | 2,267 | 2,243 | 2,257 | +0.59% | 870,900 | 1兆4125億 | +3.66% | 35.94 | 5.85 |
06/16 | 2,250 | 2,250 | 2,223 | 2,243 | 0% | 1,782,600 | 1兆4041億 | +3.24% | 35.72 | 5.82 |
06/15 | 2,237 | 2,250 | 2,217 | 2,243 | +0.75% | 1,383,000 | 1兆4041億 | +3.38% | 35.72 | 5.82 |
06/14 | 2,220 | 2,237 | 2,187 | 2,227 | -0.45% | 1,710,000 | 1兆3937億 | +2.71% | 35.46 | 5.78 |
06/13 | 2,220 | 2,237 | 2,213 | 2,237 | +0.45% | 1,146,600 | 1兆3999億 | +2.79% | 35.62 | 5.8 |
06/12 | 2,237 | 2,237 | 2,203 | 2,227 | -1.04% | 1,039,200 | 1兆3937億 | +2% | 35.46 | 5.78 |
06/09 | 2,250 | 2,253 | 2,223 | 2,250 | +0.6% | 2,894,700 | 1兆4083億 | +2.69% | 35.83 | 5.84 |