PER
2017/07/10～2017/12/04
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 |
| 12/04 | 1,930 | 1,939 | 1,881 | 1,882 | -2.64% | 137,200 | 743億6107万 | +3.98% | 9.45 | 1.19 |
| 12/01 | 1,971 | 1,987 | 1,930 | 1,933 | -1.23% | 103,100 | 763億7617万 | +7.33% | 9.7 | 1.23 |
| 11/30 | 1,927 | 1,959 | 1,921 | 1,957 | +2.35% | 176,400 | 773億2445万 | +9.33% | 9.82 | 1.24 |
| 11/29 | 1,927 | 1,927 | 1,899 | 1,912 | +0.21% | 102,500 | 755億4642万 | +7.6% | 9.6 | 1.21 |
| 11/28 | 1,912 | 1,929 | 1,893 | 1,908 | +0.37% | 78,500 | 753億8837万 | +8.04% | 9.58 | 1.21 |
| 11/27 | 1,925 | 1,928 | 1,900 | 1,901 | +0.32% | 103,300 | 751億1179万 | +8.38% | 9.54 | 1.21 |
| 11/24 | 1,841 | 1,900 | 1,841 | 1,895 | -1.35% | 117,500 | 748億7472万 | +8.72% | 9.51 | 1.2 |
| 11/22 | 1,897 | 1,926 | 1,892 | 1,921 | +2.73% | 123,700 | 759億202万 | +10.91% | 9.64 | 1.22 |
| 11/21 | 1,868 | 1,875 | 1,851 | 1,870 | +0.86% | 78,400 | 738億8693万 | +8.66% | 9.39 | 1.19 |
| 11/20 | 1,771 | 1,855 | 1,771 | 1,854 | +2.37% | 161,400 | 732億5474万 | +8.29% | 9.31 | 1.18 |
| 11/17 | 1,790 | 1,825 | 1,783 | 1,811 | +2.2% | 157,000 | 715億5573万 | +6.34% | 9.09 | 1.15 |
| 11/16 | 1,750 | 1,784 | 1,742 | 1,772 | +0.28% | 93,400 | 700億1478万 | +4.42% | 8.89 | 1.12 |
| 11/15 | 1,755 | 1,783 | 1,737 | 1,767 | -0.73% | 215,200 | 698億1722万 | +4.49% | 8.87 | 1.12 |
| 11/14 | 1,784 | 1,815 | 1,778 | 1,780 | -0.5% | 112,500 | 703億3087万 | +5.45% | 8.93 | 1.13 |
| 11/13 | 1,770 | 1,823 | 1,768 | 1,789 | +0.62% | 94,000 | 706億8648万 | +6.24% | 8.98 | 1.13 |
| 11/10 | 1,750 | 1,788 | 1,750 | 1,778 | -0.11% | 143,300 | 702億5185万 | +5.9% | 8.92 | 1.13 |
| 11/09 | 1,769 | 1,805 | 1,758 | 1,780 | +1.66% | 161,500 | 703億3087万 | +6.27% | 8.93 | 1.13 |
| 11/08 | 1,733 | 1,765 | 1,713 | 1,751 | -0.51% | 275,300 | 691億8503万 | +4.72% | 8.79 | 1.11 |
| 11/07 | 1,730 | 1,761 | 1,728 | 1,760 | +1.73% | 101,500 | 695億4064万 | +5.45% | 8.83 | 1.12 |
| 11/06 | 1,739 | 1,739 | 1,712 | 1,730 | -0.52% | 70,500 | 683億5528万 | +3.78% | 8.68 | 1.1 |
| 11/02 | 1,720 | 1,742 | 1,710 | 1,739 | +1.1% | 74,000 | 687億1089万 | +4.32% | 8.73 | 1.1 |
| 11/01 | 1,705 | 1,722 | 1,700 | 1,720 | +1.47% | 76,100 | 679億6017万 | +3.24% | 8.63 | 1.09 |
| 10/31 | 1,670 | 1,696 | 1,669 | 1,695 | +1.13% | 64,900 | 669億7237万 | +1.68% | 8.51 | 1.07 |
| 10/30 | 1,660 | 1,683 | 1,658 | 1,676 | +0.84% | 183,400 | 662億2165万 | +0.54% | 8.41 | 1.06 |
| 10/27 | 1,660 | 1,664 | 1,654 | 1,662 | -0.06% | 77,400 | 656億6849万 | -0.3% | 8.34 | 1.05 |
| 10/26 | 1,654 | 1,671 | 1,648 | 1,663 | +0.73% | 60,000 | 657億800万 | -0.3% | 8.35 | 1.05 |
| 10/25 | 1,638 | 1,661 | 1,638 | 1,651 | +0.55% | 86,300 | 652億3386万 | -1.08% | 8.29 | 1.05 |
| 10/24 | 1,630 | 1,642 | 1,591 | 1,642 | +0.55% | 62,500 | 648億7825万 | -1.74% | 8.24 | 1.04 |
| 10/23 | 1,623 | 1,634 | 1,576 | 1,633 | +1.18% | 83,900 | 645億2265万 | -2.27% | 8.2 | 1.04 |
| 10/20 | 1,602 | 1,619 | 1,598 | 1,614 | -0.31% | 66,400 | 637億7192万 | -3.41% | 8.1 | 1.02 |
| 10/19 | 1,625 | 1,631 | 1,612 | 1,619 | -0.55% | 54,300 | 639億6948万 | -3.11% | 8.13 | 1.03 |
| 10/18 | 1,635 | 1,642 | 1,617 | 1,628 | -0.91% | 57,200 | 643億2509万 | -2.57% | 8.17 | 1.03 |
| 10/17 | 1,646 | 1,646 | 1,623 | 1,643 | +0.49% | 77,500 | 649億1776万 | -1.68% | 8.25 | 1.04 |
| 10/16 | 1,651 | 1,654 | 1,627 | 1,635 | -0.85% | 90,300 | 646億167万 | -2.04% | 8.21 | 1.04 |
| 10/13 | 1,643 | 1,656 | 1,636 | 1,649 | +0.37% | 66,000 | 651億5483万 | -1.14% | 8.28 | 1.05 |
| 10/12 | 1,642 | 1,656 | 1,638 | 1,643 | +0.37% | 70,400 | 649億1776万 | -1.32% | 8.25 | 1.04 |
| 10/11 | 1,672 | 1,672 | 1,636 | 1,637 | -2.33% | 75,100 | 646億8069万 | -1.56% | 8.22 | 1.04 |
| 10/10 | 1,667 | 1,677 | 1,660 | 1,676 | -0.53% | 76,100 | 662億2165万 | +0.96% | 8.41 | 1.06 |
| 10/06 | 1,674 | 1,698 | 1,666 | 1,685 | +1.44% | 70,000 | 665億7726万 | +1.69% | 8.46 | 1.07 |
| 10/05 | 1,680 | 1,690 | 1,647 | 1,661 | -1.48% | 125,500 | 656億2898万 | +0.54% | 8.34 | 1.05 |
| 10/04 | 1,698 | 1,702 | 1,683 | 1,686 | -1.06% | 55,900 | 666億1677万 | +2.31% | 8.46 | 1.07 |
| 10/03 | 1,695 | 1,706 | 1,678 | 1,704 | +1.07% | 95,100 | 673億2798万 | +3.71% | 8.55 | 1.08 |
| 10/02 | 1,672 | 1,698 | 1,670 | 1,686 | -1.17% | 101,000 | 666億1677万 | +2.93% | 8.46 | 1.07 |
| 09/29 | 1,705 | 1,708 | 1,696 | 1,706 | -1.16% | 63,400 | 674億700万 | +4.41% | 8.52 | 1.08 |
| 09/28 | 1,719 | 1,727 | 1,683 | 1,726 | +0.41% | 57,700 | 681億9724万 | +6.02% | 8.62 | 1.09 |
| 09/27 | 1,717 | 1,726 | 1,701 | 1,719 | -0.41% | 70,700 | 679億2066万 | +5.98% | 8.58 | 1.08 |
| 09/26 | 1,685 | 1,727 | 1,673 | 1,726 | +1.95% | 98,400 | 681億9724万 | +6.81% | 8.62 | 1.09 |
| 09/25 | 1,693 | 1,699 | 1,683 | 1,693 | +0.42% | 50,400 | 668億9335万 | +5.16% | 8.45 | 1.07 |
| 09/22 | 1,674 | 1,708 | 1,673 | 1,686 | +0.3% | 85,800 | 666億1677万 | +5.05% | 8.42 | 1.06 |
| 09/21 | 1,686 | 1,703 | 1,675 | 1,681 | -0.94% | 140,100 | 664億1921万 | +4.93% | 8.39 | 1.06 |
| 09/20 | 1,690 | 1,704 | 1,673 | 1,697 | +0.3% | 81,300 | 670億5140万 | +6.13% | 8.47 | 1.07 |
| 09/19 | 1,662 | 1,693 | 1,662 | 1,692 | +2.24% | 74,600 | 668億5384万 | +6.02% | 8.45 | 1.07 |
| 09/15 | 1,610 | 1,655 | 1,606 | 1,655 | +2.22% | 110,000 | 653億9190万 | +3.96% | 8.26 | 1.04 |
| 09/14 | 1,625 | 1,631 | 1,603 | 1,619 | -0.37% | 80,700 | 639億6948万 | +1.7% | 8.08 | 1.02 |
| 09/13 | 1,626 | 1,634 | 1,619 | 1,625 | +0.81% | 59,600 | 642億655万 | +2.27% | 8.11 | 1.02 |
| 09/12 | 1,641 | 1,641 | 1,607 | 1,612 | -0.8% | 67,700 | 636億9290万 | +1.9% | 8.05 | 1.02 |
| 09/11 | 1,627 | 1,655 | 1,622 | 1,625 | +1.44% | 59,400 | 642億655万 | +3.11% | 8.11 | 1.02 |
| 09/08 | 1,606 | 1,639 | 1,596 | 1,602 | -0.5% | 128,800 | 632億9778万 | +2.1% | 8 | 1.01 |
| 09/07 | 1,590 | 1,622 | 1,590 | 1,610 | +2.22% | 112,600 | 636億1388万 | +3.07% | 8.04 | 1.02 |
| 09/06 | 1,558 | 1,587 | 1,550 | 1,575 | -0.25% | 86,600 | 622億3097万 | +1.29% | 7.86 | 0.99 |
| 09/05 | 1,565 | 1,597 | 1,565 | 1,579 | 0% | 143,400 | 623億8901万 | +2% | 7.88 | 1 |
| 09/04 | 1,579 | 1,602 | 1,576 | 1,579 | -0.44% | 88,000 | 623億8901万 | +2.4% | 7.88 | 1 |
| 09/01 | 1,584 | 1,592 | 1,562 | 1,586 | +0.76% | 56,800 | 626億6560万 | +3.19% | 7.92 | 1 |
| 08/31 | 1,566 | 1,599 | 1,564 | 1,574 | +0.51% | 128,700 | 621億9145万 | +2.88% | 7.86 | 0.99 |
| 08/30 | 1,563 | 1,571 | 1,534 | 1,566 | +0.32% | 109,100 | 618億7536万 | +2.69% | 7.82 | 0.99 |
| 08/29 | 1,569 | 1,588 | 1,559 | 1,561 | -0.7% | 112,400 | 616億7780万 | +2.76% | 7.79 | 0.98 |
| 08/28 | 1,571 | 1,578 | 1,568 | 1,572 | -0.32% | 84,400 | 621億1243万 | +3.83% | 7.85 | 0.99 |
| 08/25 | 1,577 | 1,591 | 1,566 | 1,577 | +0.45% | 121,000 | 623億999万 | +4.51% | 7.87 | 0.99 |
| 08/24 | 1,570 | 1,586 | 1,568 | 1,570 | 0% | 76,800 | 620億3341万 | +4.46% | 7.84 | 0.99 |
| 08/23 | 1,596 | 1,597 | 1,565 | 1,570 | -0.06% | 76,400 | 620億3341万 | +4.81% | 7.84 | 0.99 |
| 08/22 | 1,569 | 1,577 | 1,558 | 1,571 | +0.45% | 74,800 | 620億7292万 | +5.22% | 7.84 | 0.99 |
| 08/21 | 1,580 | 1,588 | 1,563 | 1,564 | -0.89% | 77,200 | 617億9634万 | +5.11% | 7.81 | 0.99 |
| 08/18 | 1,570 | 1,599 | 1,568 | 1,578 | -1.74% | 100,500 | 623億4950万 | +6.41% | 7.88 | 0.99 |
| 08/17 | 1,614 | 1,623 | 1,606 | 1,606 | -0.93% | 78,200 | 634億5583万 | +8.59% | 8.02 | 1.01 |
| 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 |
