PER
2017/03/23～2017/08/16
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 |
| 08/16 | 1,614 | 1,625 | 1,606 | 1,621 | +0.43% | 73,500 | 640億4851万 | +9.97% | 8.09 | 1.02 |
| 08/15 | 1,606 | 1,628 | 1,605 | 1,614 | +1.13% | 90,500 | 637億7192万 | +9.95% | 8.06 | 1.02 |
| 08/14 | 1,609 | 1,612 | 1,578 | 1,596 | -2.8% | 142,000 | 630億6071万 | +9.17% | 7.97 | 1.01 |
| 08/10 | 1,575 | 1,652 | 1,575 | 1,642 | +5.12% | 350,500 | 648億7825万 | +12.7% | 8.2 | 1.04 |
| 08/09 | 1,481 | 1,571 | 1,481 | 1,562 | +7.8% | 384,900 | 617億1731万 | +7.65% | 7.8 | 0.98 |
| 08/08 | 1,450 | 1,450 | 1,427 | 1,449 | -0.28% | 109,800 | 572億5249万 | +0.21% | 7.23 | 0.91 |
| 08/07 | 1,442 | 1,458 | 1,441 | 1,453 | +0.83% | 55,900 | 574億1054万 | +0.48% | 7.25 | 0.92 |
| 08/04 | 1,421 | 1,447 | 1,420 | 1,441 | +0.63% | 53,300 | 569億3640万 | -0.35% | 7.19 | 0.91 |
| 08/03 | 1,427 | 1,433 | 1,408 | 1,432 | +0.35% | 82,200 | 565億8079万 | -1.04% | 7.15 | 0.9 |
| 08/02 | 1,406 | 1,432 | 1,397 | 1,427 | +1.13% | 70,000 | 563億8323万 | -1.38% | 7.12 | 0.9 |
| 08/01 | 1,433 | 1,434 | 1,398 | 1,411 | -1.88% | 74,200 | 557億5104万 | -2.49% | 7.04 | 0.89 |
| 07/31 | 1,454 | 1,454 | 1,427 | 1,438 | -0.07% | 117,900 | 568億1786万 | -0.62% | 7.18 | 0.91 |
| 07/28 | 1,429 | 1,446 | 1,426 | 1,439 | +1.12% | 101,900 | 568億5737万 | -0.42% | 7.18 | 0.91 |
| 07/27 | 1,436 | 1,438 | 1,415 | 1,423 | -0.91% | 85,200 | 562億2518万 | -1.45% | 7.1 | 0.9 |
| 07/26 | 1,435 | 1,448 | 1,428 | 1,436 | +0.42% | 54,700 | 567億3884万 | -0.49% | 7.17 | 0.91 |
| 07/25 | 1,433 | 1,438 | 1,428 | 1,430 | -0.21% | 44,600 | 565億177万 | -0.76% | 7.14 | 0.9 |
| 07/24 | 1,431 | 1,433 | 1,417 | 1,433 | -0.76% | 54,700 | 566億2030万 | -0.42% | 7.15 | 0.9 |
| 07/21 | 1,434 | 1,447 | 1,434 | 1,444 | +0.56% | 65,400 | 570億5493万 | +0.49% | 7.21 | 0.91 |
| 07/20 | 1,425 | 1,437 | 1,422 | 1,436 | +0.42% | 85,900 | 567億3884万 | +0.07% | 7.17 | 0.91 |
| 07/19 | 1,434 | 1,445 | 1,425 | 1,430 | -1.24% | 76,600 | 565億177万 | -0.21% | 7.14 | 0.9 |
| 07/18 | 1,437 | 1,453 | 1,422 | 1,448 | +0.21% | 108,200 | 572億1298万 | +1.05% | 7.23 | 0.91 |
| 07/14 | 1,440 | 1,453 | 1,432 | 1,445 | +0.28% | 100,600 | 570億9444万 | +0.98% | 7.21 | 0.91 |
| 07/13 | 1,466 | 1,470 | 1,436 | 1,441 | -1.97% | 84,000 | 569億3640万 | +0.77% | 7.19 | 0.91 |
| 07/12 | 1,470 | 1,477 | 1,453 | 1,470 | -1.21% | 87,200 | 580億8224万 | +2.94% | 7.34 | 0.93 |
| 07/11 | 1,466 | 1,490 | 1,466 | 1,488 | +1.29% | 64,400 | 587億9345万 | +4.42% | 7.43 | 0.94 |
| 07/10 | 1,471 | 1,481 | 1,460 | 1,469 | +0.2% | 73,000 | 580億4272万 | +3.23% | 7.33 | 0.93 |
| 07/07 | 1,454 | 1,482 | 1,449 | 1,466 | -0.48% | 101,200 | 579億2419万 | +3.17% | 7.32 | 0.92 |
| 07/06 | 1,468 | 1,480 | 1,459 | 1,473 | -0.61% | 82,500 | 582億77万 | +3.81% | 7.35 | 0.93 |
| 07/05 | 1,434 | 1,482 | 1,434 | 1,482 | +3.13% | 151,800 | 585億5638万 | +4.59% | 7.4 | 0.93 |
| 07/04 | 1,467 | 1,473 | 1,434 | 1,437 | -2.24% | 110,000 | 567億7835万 | +1.77% | 7.17 | 0.91 |
| 07/03 | 1,440 | 1,473 | 1,440 | 1,470 | +1.52% | 84,200 | 580億8224万 | +4.33% | 7.34 | 0.93 |
| 06/30 | 1,439 | 1,455 | 1,426 | 1,448 | -1.03% | 101,100 | 572億1298万 | +2.99% | 7.21 | 0.91 |
| 06/29 | 1,445 | 1,472 | 1,439 | 1,463 | +2.45% | 161,800 | 578億565万 | +4.2% | 7.28 | 0.92 |
| 06/28 | 1,414 | 1,432 | 1,414 | 1,428 | +0.14% | 117,400 | 564億2274万 | +1.93% | 7.11 | 0.9 |
| 06/27 | 1,414 | 1,428 | 1,408 | 1,426 | +1.78% | 83,400 | 563億4372万 | +1.78% | 7.1 | 0.9 |
| 06/26 | 1,403 | 1,408 | 1,397 | 1,401 | -0.21% | 67,100 | 553億5593万 | +0.07% | 6.98 | 0.88 |
| 06/23 | 1,412 | 1,418 | 1,398 | 1,404 | -0.14% | 85,800 | 554億7446万 | +0.21% | 6.99 | 0.88 |
| 06/22 | 1,398 | 1,408 | 1,391 | 1,406 | +0.43% | 107,400 | 555億5348万 | +0.29% | 7 | 0.88 |
| 06/21 | 1,400 | 1,408 | 1,396 | 1,400 | +0.21% | 80,000 | 553億1641万 | -0.14% | 6.97 | 0.88 |
| 06/20 | 1,395 | 1,418 | 1,393 | 1,397 | +1.16% | 140,800 | 551億9788万 | -0.36% | 6.96 | 0.88 |
| 06/19 | 1,380 | 1,391 | 1,379 | 1,381 | +0.15% | 69,400 | 545億6569万 | -1.57% | 6.88 | 0.87 |
| 06/16 | 1,387 | 1,390 | 1,375 | 1,379 | +0.29% | 192,500 | 544億8667万 | -1.78% | 6.87 | 0.87 |
| 06/15 | 1,409 | 1,413 | 1,375 | 1,375 | -2.34% | 95,800 | 543億2862万 | -2.07% | 6.85 | 0.86 |
| 06/14 | 1,426 | 1,428 | 1,408 | 1,408 | -1.26% | 107,900 | 556億3251万 | +0.14% | 7.01 | 0.89 |
| 06/13 | 1,410 | 1,440 | 1,410 | 1,426 | +1.64% | 75,700 | 563億4372万 | +1.42% | 7.1 | 0.9 |
| 06/12 | 1,400 | 1,425 | 1,400 | 1,403 | +0.07% | 85,900 | 554億3495万 | -0.36% | 6.99 | 0.88 |
| 06/09 | 1,408 | 1,424 | 1,397 | 1,402 | -0.21% | 140,000 | 553億9544万 | -0.71% | 6.98 | 0.88 |
| 06/08 | 1,410 | 1,421 | 1,392 | 1,405 | +0.5% | 126,300 | 555億1397万 | -0.57% | 7 | 0.88 |
| 06/07 | 1,422 | 1,422 | 1,396 | 1,398 | -1.55% | 197,500 | 552億3739万 | -0.99% | 6.96 | 0.88 |
| 06/06 | 1,413 | 1,430 | 1,397 | 1,420 | +0.21% | 162,500 | 561億665万 | +0.64% | 7.07 | 0.89 |
| 06/05 | 1,430 | 1,430 | 1,404 | 1,417 | -1.39% | 102,800 | 559億8811万 | +0.5% | 7.06 | 0.89 |
| 06/02 | 1,411 | 1,437 | 1,411 | 1,437 | +2.35% | 175,700 | 567億7835万 | +1.99% | 7.15 | 0.9 |
| 06/01 | 1,356 | 1,405 | 1,356 | 1,404 | +3.69% | 163,700 | 554億7446万 | -0.07% | 6.99 | 0.88 |
| 05/31 | 1,376 | 1,391 | 1,350 | 1,354 | -2.24% | 185,200 | 534億9887万 | -3.42% | 6.74 | 0.85 |
| 05/30 | 1,371 | 1,391 | 1,370 | 1,385 | +0.73% | 84,200 | 547億2374万 | -1.14% | 6.9 | 0.87 |
| 05/29 | 1,396 | 1,401 | 1,372 | 1,375 | -1.5% | 93,300 | 543億2862万 | -1.65% | 6.85 | 0.86 |
| 05/26 | 1,404 | 1,422 | 1,392 | 1,396 | -0.57% | 81,800 | 551億5837万 | +0.14% | 6.95 | 0.88 |
| 05/25 | 1,429 | 1,429 | 1,404 | 1,404 | -1.4% | 76,200 | 554億7446万 | +1.08% | 6.99 | 0.88 |
| 05/24 | 1,425 | 1,438 | 1,407 | 1,424 | +1.57% | 126,800 | 562億6470万 | +2.89% | 7.09 | 0.9 |
| 05/23 | 1,420 | 1,425 | 1,398 | 1,402 | -1.96% | 109,500 | 553億9544万 | +1.74% | 6.98 | 0.88 |
| 05/22 | 1,424 | 1,436 | 1,409 | 1,430 | +0.42% | 83,000 | 565億177万 | +4.08% | 7.12 | 0.9 |
| 05/19 | 1,395 | 1,424 | 1,390 | 1,424 | +2.23% | 130,400 | 562億6470万 | +4.02% | 7.09 | 0.9 |
| 05/18 | 1,387 | 1,403 | 1,373 | 1,393 | -0.85% | 142,200 | 550億3983万 | +2.05% | 6.94 | 0.88 |
| 05/17 | 1,405 | 1,408 | 1,369 | 1,405 | -1.33% | 157,200 | 555億1397万 | +3.08% | 7 | 0.88 |
| 05/16 | 1,412 | 1,426 | 1,389 | 1,424 | +1.42% | 114,900 | 562億6470万 | +4.63% | 7.09 | 0.9 |
| 05/15 | 1,389 | 1,406 | 1,386 | 1,404 | +0.57% | 66,200 | 554億7446万 | +3.46% | 6.99 | 0.88 |
| 05/12 | 1,407 | 1,412 | 1,391 | 1,396 | -1.83% | 100,200 | 551億5837万 | +3.03% | 6.95 | 0.88 |
| 05/11 | 1,406 | 1,425 | 1,406 | 1,422 | +1.14% | 92,800 | 561億8567万 | +4.87% | 7.08 | 0.89 |
| 05/10 | 1,390 | 1,407 | 1,355 | 1,406 | -5% | 316,500 | 555億5348万 | +3.69% | 7 | 0.88 |
| 05/09 | 1,485 | 1,490 | 1,461 | 1,480 | -0.67% | 103,300 | 584億7735万 | +9.06% | 7.37 | 0.93 |
| 05/08 | 1,428 | 1,509 | 1,428 | 1,490 | +5.08% | 203,600 | 588億7247万 | +9.8% | 7.42 | 0.94 |
| 05/02 | 1,395 | 1,422 | 1,395 | 1,418 | +1.65% | 105,400 | 560億2763万 | +4.34% | 7.06 | 0.89 |
| 05/01 | 1,376 | 1,401 | 1,370 | 1,395 | +0.94% | 60,500 | 551億1886万 | +2.65% | 6.95 | 0.88 |
| 04/28 | 1,383 | 1,391 | 1,376 | 1,382 | +0.22% | 59,500 | 546億520万 | +1.62% | 6.88 | 0.87 |
| 04/27 | 1,374 | 1,383 | 1,355 | 1,379 | -0.51% | 91,100 | 544億8667万 | +1.17% | 6.87 | 0.87 |
| 04/26 | 1,370 | 1,389 | 1,359 | 1,386 | +2.21% | 81,800 | 547億6325万 | +1.61% | 6.9 | 0.87 |
| 04/25 | 1,335 | 1,364 | 1,325 | 1,356 | +1.8% | 67,600 | 535億7790万 | -0.73% | 6.75 | 0.85 |
| 04/24 | 1,346 | 1,350 | 1,330 | 1,332 | +0.6% | 71,400 | 526億2962万 | -2.77% | 6.63 | 0.84 |
| 04/21 | 1,317 | 1,328 | 1,310 | 1,324 | +2.08% | 67,600 | 523億1352万 | -3.85% | 6.59 | 0.83 |
| 04/20 | 1,279 | 1,304 | 1,279 | 1,297 | +1.65% | 66,200 | 512億4671万 | -6.22% | 6.46 | 0.82 |
| 04/19 | 1,274 | 1,286 | 1,269 | 1,276 | -0.31% | 64,400 | 504億1696万 | -8.27% | 6.35 | 0.8 |
| 04/18 | 1,291 | 1,308 | 1,277 | 1,280 | +0.23% | 67,200 | 505億7501万 | -8.51% | 6.37 | 0.81 |
| 04/17 | 1,277 | 1,287 | 1,253 | 1,277 | -0.55% | 67,300 | 504億5647万 | -9.24% | 6.36 | 0.8 |
| 04/14 | 1,280 | 1,292 | 1,267 | 1,284 | -0.31% | 77,700 | 507億3305万 | -9.26% | 6.39 | 0.81 |
| 04/13 | 1,274 | 1,293 | 1,266 | 1,288 | -1.6% | 94,300 | 508億9110万 | -9.36% | 6.41 | 0.81 |
| 04/12 | 1,309 | 1,313 | 1,294 | 1,309 | -1.43% | 89,000 | 517億2085万 | -8.27% | 6.52 | 0.82 |
| 04/11 | 1,338 | 1,339 | 1,316 | 1,328 | -0.97% | 61,800 | 524億7157万 | -7.39% | 6.61 | 0.84 |
| 04/10 | 1,348 | 1,363 | 1,330 | 1,341 | +0.07% | 92,400 | 529億8522万 | -6.88% | 6.68 | 0.84 |
| 04/07 | 1,349 | 1,356 | 1,318 | 1,340 | +0.98% | 104,900 | 529億4571万 | -7.27% | 6.67 | 0.84 |
| 04/06 | 1,370 | 1,370 | 1,325 | 1,327 | -3.28% | 197,900 | 524億3206万 | -8.42% | 6.61 | 0.83 |
| 04/05 | 1,401 | 1,418 | 1,368 | 1,372 | -2.28% | 132,300 | 542億1009万 | -5.7% | 6.83 | 0.86 |
| 04/04 | 1,437 | 1,451 | 1,392 | 1,404 | -2.43% | 170,700 | 554億7446万 | -3.7% | 6.99 | 0.88 |
| 04/03 | 1,446 | 1,454 | 1,415 | 1,439 | +0.63% | 112,100 | 568億5737万 | -1.51% | 7.16 | 0.91 |
| 03/31 | 1,488 | 1,490 | 1,430 | 1,430 | -3.25% | 123,700 | 565億177万 | -2.26% | 6.08 | 1.02 |
| 03/30 | 1,505 | 1,508 | 1,476 | 1,478 | -2.83% | 128,000 | 583億9833万 | +0.96% | 6.28 | 1.06 |
| 03/29 | 1,455 | 1,522 | 1,455 | 1,521 | +5.48% | 248,400 | 600億9733万 | +3.96% | 6.46 | 1.09 |
| 03/28 | 1,429 | 1,442 | 1,425 | 1,442 | +1.62% | 265,400 | 569億7591万 | -1.03% | 6.13 | 1.03 |
| 03/27 | 1,428 | 1,432 | 1,410 | 1,419 | -1.39% | 135,000 | 560億6714万 | -2.47% | 6.03 | 1.01 |
| 03/24 | 1,416 | 1,439 | 1,415 | 1,439 | +1.27% | 117,300 | 568億5737万 | -0.96% | 6.12 | 1.03 |
| 03/23 | 1,419 | 1,431 | 1,401 | 1,421 | +0.14% | 157,400 | 561億4616万 | -2% | 6.04 | 1.02 |
