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 |
|---|
| 2019 | 9/1, 株式分割 1→10 |
| 2017 |
| 12/29 | 3,565 | 3,575 | 3,505 | 3,510 | -1.68% | 849,000 | 9855億3780万 | -0.88% | 30.63 | 5.43 |
| 12/28 | 3,500 | 3,580 | 3,485 | 3,570 | +2.59% | 1,220,000 | 1兆23億 | +0.85% | 31.15 | 5.52 |
| 12/27 | 3,480 | 3,485 | 3,460 | 3,480 | +0.29% | 619,000 | 9771億1440万 | -1.53% | 30.37 | 5.38 |
| 12/26 | 3,480 | 3,485 | 3,460 | 3,470 | +0.14% | 423,000 | 9743億660万 | -1.81% | 30.28 | 5.37 |
| 12/25 | 3,500 | 3,500 | 3,455 | 3,465 | +0.14% | 622,000 | 9729億270万 | -1.87% | 30.23 | 5.36 |
| 12/22 | 3,450 | 3,485 | 3,430 | 3,460 | -0.14% | 1,316,000 | 9714億9880万 | -1.9% | 30.19 | 5.35 |
| 12/21 | 3,535 | 3,535 | 3,455 | 3,465 | -2.26% | 1,334,000 | 9729億270万 | -1.59% | 30.23 | 5.36 |
| 12/20 | 3,560 | 3,570 | 3,525 | 3,545 | -0.7% | 748,000 | 9953億6510万 | +0.88% | 30.93 | 5.48 |
| 12/19 | 3,570 | 3,575 | 3,545 | 3,570 | -0.14% | 499,000 | 1兆23億 | +1.83% | 31.15 | 5.52 |
| 12/18 | 3,580 | 3,590 | 3,545 | 3,575 | +0.56% | 855,000 | 1兆37億 | +2.2% | 31.19 | 5.53 |
| 12/15 | 3,525 | 3,585 | 3,515 | 3,555 | +1.28% | 1,555,000 | 9981億7290万 | +1.83% | 31.02 | 5.5 |
| 12/14 | 3,560 | 3,560 | 3,505 | 3,510 | -1.13% | 1,031,000 | 9855億3780万 | +0.72% | 30.63 | 5.43 |
| 12/13 | 3,565 | 3,575 | 3,540 | 3,550 | -1.25% | 961,000 | 9967億6900万 | +1.98% | 30.98 | 5.49 |
| 12/12 | 3,660 | 3,690 | 3,585 | 3,595 | -1.64% | 1,319,000 | 1兆94億 | +3.42% | 31.37 | 5.56 |
| 12/11 | 3,660 | 3,665 | 3,595 | 3,655 | +0.41% | 635,000 | 1兆262億 | +5.39% | 31.89 | 5.65 |
| 12/08 | 3,570 | 3,640 | 3,570 | 3,640 | +1.96% | 1,443,000 | 1兆220億 | +5.29% | 31.76 | 5.63 |
| 12/07 | 3,545 | 3,585 | 3,535 | 3,570 | +2.59% | 1,234,000 | 1兆23億 | +3.57% | 31.15 | 5.52 |
| 12/06 | 3,560 | 3,565 | 3,480 | 3,480 | -3.06% | 1,436,000 | 9771億1440万 | +1.22% | 30.37 | 5.38 |
| 12/05 | 3,495 | 3,595 | 3,460 | 3,590 | +2.72% | 1,299,000 | 1兆80億 | +4.63% | 31.33 | 5.55 |
| 12/04 | 3,530 | 3,535 | 3,490 | 3,495 | -0.29% | 753,000 | 9813億2610万 | +2.19% | 30.5 | 5.4 |
| 12/01 | 3,560 | 3,565 | 3,460 | 3,505 | 0% | 1,182,000 | 9841億3390万 | +2.79% | 30.58 | 5.42 |
| 11/30 | 3,475 | 3,505 | 3,400 | 3,505 | -1.68% | 2,533,000 | 9841億3390万 | +3.09% | 30.53 | 5.41 |
| 11/29 | 3,570 | 3,570 | 3,525 | 3,565 | -2.6% | 2,561,000 | 1兆9億 | +5.1% | 31.05 | 5.5 |
| 11/28 | 3,545 | 3,660 | 3,545 | 3,660 | +3.54% | 2,009,000 | 1兆276億 | +8.22% | 31.88 | 5.65 |
| 11/27 | 3,530 | 3,545 | 3,500 | 3,535 | +1.29% | 885,000 | 9925億5730万 | +5.02% | 30.79 | 5.46 |
| 11/24 | 3,420 | 3,500 | 3,415 | 3,490 | +1.75% | 751,000 | 9799億2220万 | +4.02% | 30.4 | 5.39 |
| 11/22 | 3,490 | 3,500 | 3,430 | 3,430 | -0.87% | 774,000 | 9630億7540万 | +2.54% | 29.88 | 5.29 |
| 11/21 | 3,430 | 3,475 | 3,410 | 3,460 | +1.47% | 971,000 | 9714億9880万 | +3.65% | 30.14 | 5.34 |
| 11/20 | 3,370 | 3,415 | 3,345 | 3,410 | +1.19% | 863,000 | 9574億5980万 | +2.4% | 29.7 | 5.26 |
| 11/17 | 3,370 | 3,405 | 3,355 | 3,370 | +1.81% | 1,286,000 | 9462億2860万 | +1.29% | 29.35 | 5.2 |
| 11/16 | 3,245 | 3,325 | 3,235 | 3,310 | +1.22% | 993,000 | 9293億8180万 | -0.42% | 28.83 | 5.11 |
| 11/15 | 3,370 | 3,370 | 3,265 | 3,270 | -2.39% | 1,051,000 | 9181億5060万 | -1.59% | 28.48 | 5.05 |
| 11/14 | 3,405 | 3,405 | 3,340 | 3,350 | -0.89% | 820,000 | 9406億1300万 | +0.81% | 29.18 | 5.17 |
| 11/13 | 3,400 | 3,415 | 3,370 | 3,380 | -0.15% | 827,000 | 9490億3640万 | +1.87% | 29.44 | 5.22 |
| 11/10 | 3,400 | 3,435 | 3,385 | 3,385 | -1.02% | 843,000 | 9504億4030万 | +2.17% | 29.48 | 5.22 |
| 11/09 | 3,415 | 3,475 | 3,400 | 3,420 | +0.44% | 1,244,000 | 9602億6760万 | +3.42% | 29.79 | 5.28 |
| 11/08 | 3,445 | 3,475 | 3,400 | 3,405 | -0.29% | 1,110,000 | 9560億5590万 | +3.06% | 29.66 | 5.26 |
| 11/07 | 3,400 | 3,435 | 3,390 | 3,415 | +0.59% | 1,190,000 | 9588億6370万 | +3.45% | 29.74 | 5.27 |
| 11/06 | 3,375 | 3,410 | 3,370 | 3,395 | 0% | 801,000 | 9532億4810万 | +2.97% | 29.57 | 5.24 |
| 11/02 | 3,395 | 3,410 | 3,360 | 3,395 | +0.15% | 965,000 | 9532億4810万 | +3.07% | 29.57 | 5.24 |
| 11/01 | 3,370 | 3,400 | 3,340 | 3,390 | +1.5% | 1,154,000 | 9518億4420万 | +2.98% | 29.53 | 5.23 |
| 10/31 | 3,315 | 3,350 | 3,290 | 3,340 | +1.06% | 1,063,000 | 9378億520万 | +1.49% | 29.09 | 5.15 |
| 10/30 | 3,320 | 3,320 | 3,285 | 3,305 | -0.15% | 936,000 | 9279億7790万 | +0.36% | 28.79 | 5.1 |
| 10/27 | 3,305 | 3,315 | 3,290 | 3,310 | +1.53% | 974,000 | 9293億8180万 | +0.49% | 28.83 | 5.11 |
| 10/26 | 3,275 | 3,290 | 3,250 | 3,260 | +0.15% | 776,000 | 9153億4280万 | -1.06% | 28.39 | 5.03 |
| 10/25 | 3,290 | 3,300 | 3,250 | 3,255 | -1.21% | 1,052,000 | 9139億3890万 | -1.3% | 28.35 | 5.02 |
| 10/24 | 3,310 | 3,315 | 3,290 | 3,295 | -0.45% | 715,000 | 9251億7010万 | -0.24% | 28.7 | 5.09 |
| 10/23 | 3,310 | 3,340 | 3,290 | 3,310 | +1.22% | 1,087,000 | 9293億8180万 | +0.15% | 28.83 | 5.11 |
| 10/20 | 3,250 | 3,290 | 3,235 | 3,270 | +0.62% | 1,237,000 | 9181億5060万 | -1.12% | 28.48 | 5.05 |
| 10/19 | 3,240 | 3,255 | 3,230 | 3,250 | -0.15% | 1,008,000 | 9125億3500万 | -1.87% | 28.31 | 5.02 |
| 10/18 | 3,255 | 3,285 | 3,235 | 3,255 | 0% | 1,394,000 | 9139億3890万 | -1.87% | 28.35 | 5.02 |
| 10/17 | 3,280 | 3,280 | 3,250 | 3,255 | 0% | 1,522,000 | 9139億3890万 | -1.93% | 28.35 | 5.02 |
| 10/16 | 3,320 | 3,325 | 3,255 | 3,255 | -1.96% | 1,966,000 | 9139億3890万 | -1.87% | 28.35 | 5.02 |
| 10/13 | 3,305 | 3,320 | 3,280 | 3,320 | +0.45% | 860,000 | 9321億8960万 | +0.21% | 28.92 | 5.12 |
| 10/12 | 3,325 | 3,335 | 3,290 | 3,305 | +0.3% | 1,105,000 | 9279億7790万 | +0.06% | 28.79 | 5.1 |
| 10/11 | 3,280 | 3,310 | 3,270 | 3,295 | +0.92% | 971,000 | 9251億7010万 | +0.09% | 28.7 | 5.09 |
| 10/10 | 3,225 | 3,265 | 3,215 | 3,265 | +1.4% | 1,314,000 | 9167億4670万 | -0.49% | 28.44 | 5.04 |
| 10/06 | 3,285 | 3,305 | 3,200 | 3,220 | -1.38% | 1,421,000 | 9041億1160万 | -1.53% | 28.05 | 4.97 |
| 10/05 | 3,235 | 3,310 | 3,135 | 3,265 | +1.08% | 2,986,000 | 9167億4670万 | +0.03% | 28.44 | 5.04 |
| 10/04 | 3,330 | 3,345 | 3,220 | 3,230 | -3% | 2,886,000 | 9069億1940万 | -0.77% | 28.13 | 4.99 |
| 10/03 | 3,345 | 3,370 | 3,320 | 3,330 | 0% | 1,358,000 | 9349億9740万 | +2.52% | 29 | 5.14 |
| 10/02 | 3,340 | 3,340 | 3,305 | 3,330 | +0.45% | 726,000 | 9349億9740万 | +2.84% | 29 | 5.14 |
| 09/29 | 3,325 | 3,335 | 3,305 | 3,315 | -0.3% | 1,246,000 | 9307億8570万 | +2.73% | 28.87 | 5.12 |
| 09/28 | 3,350 | 3,365 | 3,315 | 3,325 | -0.89% | 1,354,000 | 9335億9350万 | +3.36% | 28.96 | 5.13 |
| 09/27 | 3,370 | 3,370 | 3,330 | 3,355 | -0.45% | 893,000 | 9420億1690万 | +4.65% | 29.22 | 5.18 |
| 09/26 | 3,375 | 3,395 | 3,360 | 3,370 | -0.15% | 757,000 | 9462億2860万 | +5.54% | 29.35 | 5.2 |
| 09/25 | 3,350 | 3,390 | 3,340 | 3,375 | +1.2% | 997,000 | 9476億3250万 | +6.2% | 29.4 | 5.21 |
| 09/22 | 3,305 | 3,340 | 3,290 | 3,335 | +0.15% | 823,000 | 9364億130万 | +5.37% | 29.05 | 5.15 |
| 09/21 | 3,355 | 3,355 | 3,305 | 3,330 | 0% | 1,284,000 | 9349億9740万 | +5.55% | 29 | 5.14 |
| 09/20 | 3,420 | 3,420 | 3,310 | 3,330 | -1.77% | 2,605,000 | 9349億9740万 | +5.92% | 29 | 5.14 |
| 09/19 | 3,340 | 3,400 | 3,320 | 3,390 | +1.5% | 1,288,000 | 9518億4420万 | +8.17% | 29.53 | 5.23 |
| 09/15 | 3,330 | 3,345 | 3,260 | 3,340 | -0.89% | 2,841,000 | 9378億520万 | +6.98% | 29.09 | 5.15 |
| 09/14 | 3,400 | 3,455 | 3,355 | 3,370 | -0.88% | 1,644,000 | 9462億2860万 | +8.26% | 29.35 | 5.2 |
| 09/13 | 3,350 | 3,400 | 3,330 | 3,400 | +1.34% | 1,180,000 | 9546億5200万 | +9.71% | 29.61 | 5.25 |
| 09/12 | 3,320 | 3,380 | 3,300 | 3,355 | +1.36% | 1,511,000 | 9420億1690万 | +8.79% | 29.22 | 5.18 |
| 09/11 | 3,240 | 3,315 | 3,215 | 3,310 | +3.28% | 1,710,000 | 9293億8180万 | +7.85% | 28.83 | 5.11 |
| 09/08 | 3,195 | 3,235 | 3,180 | 3,205 | +1.58% | 1,427,000 | 8998億9990万 | +4.84% | 27.92 | 4.95 |
| 09/07 | 3,090 | 3,160 | 3,075 | 3,155 | +2.44% | 2,152,000 | 8858億6090万 | +3.54% | 27.48 | 4.87 |
| 09/06 | 3,030 | 3,080 | 3,020 | 3,080 | +1.48% | 1,111,000 | 8648億240万 | +1.48% | 26.83 | 4.75 |
| 09/05 | 3,025 | 3,045 | 3,000 | 3,035 | +0.83% | 1,390,000 | 8521億6730万 | +0.33% | 26.43 | 4.68 |
| 09/04 | 3,005 | 3,010 | 2,975 | 3,010 | +0.33% | 1,013,000 | 8451億4780万 | -0.23% | 26.22 | 4.65 |
| 09/01 | 3,060 | 3,060 | 2,999 | 3,000 | -1.64% | 1,223,000 | 8423億4000万 | -0.33% | 26.13 | 4.63 |
| 08/31 | 3,040 | 3,055 | 3,015 | 3,050 | 0% | 1,133,000 | 8563億7900万 | +1.53% | 26.56 | 4.71 |
| 08/30 | 3,070 | 3,085 | 3,045 | 3,050 | -0.16% | 1,103,000 | 8563億7900万 | +1.84% | 26.56 | 4.71 |
| 08/29 | 3,110 | 3,120 | 3,040 | 3,055 | -0.81% | 1,480,000 | 8577億8290万 | +2.28% | 26.61 | 4.71 |
| 08/28 | 3,085 | 3,130 | 3,050 | 3,080 | +0.49% | 1,337,000 | 8648億240万 | +3.46% | 26.82 | 4.75 |
| 08/25 | 3,085 | 3,085 | 3,060 | 3,065 | +0.33% | 584,000 | 8605億9070万 | +3.37% | 26.69 | 4.73 |
| 08/24 | 3,050 | 3,075 | 3,035 | 3,055 | +0.49% | 699,000 | 8577億8290万 | +3.45% | 26.61 | 4.71 |
| 08/23 | 3,035 | 3,080 | 3,035 | 3,040 | +0.33% | 996,000 | 8535億7120万 | +3.33% | 26.47 | 4.69 |
| 08/22 | 3,025 | 3,045 | 2,995 | 3,030 | +0.66% | 711,000 | 8507億6340万 | +3.41% | 26.39 | 4.68 |
| 08/21 | 3,045 | 3,070 | 2,995 | 3,010 | -1.47% | 1,381,000 | 8451億4780万 | +3.15% | 26.21 | 4.64 |
| 08/18 | 3,060 | 3,075 | 3,035 | 3,055 | -0.49% | 1,157,000 | 8577億8290万 | +5.02% | 26.61 | 4.71 |
| 08/17 | 3,110 | 3,140 | 3,060 | 3,070 | +0.66% | 1,766,000 | 8619億9460万 | +5.97% | 26.74 | 4.74 |
| 08/16 | 3,085 | 3,095 | 3,040 | 3,050 | -1.45% | 1,366,000 | 8563億7900万 | +5.76% | 26.56 | 4.71 |
| 08/15 | 3,115 | 3,145 | 3,090 | 3,095 | +0.16% | 1,374,000 | 8690億1410万 | +7.8% | 26.95 | 4.78 |
| 08/14 | 3,090 | 3,115 | 3,065 | 3,090 | -0.48% | 1,445,000 | 8676億1020万 | +8.19% | 26.91 | 4.77 |
| 08/10 | 3,050 | 3,110 | 3,045 | 3,105 | +2.31% | 1,768,000 | 8718億2190万 | +9.29% | 27.04 | 4.79 |
| 08/09 | 3,035 | 3,075 | 3,005 | 3,035 | +0.5% | 1,584,000 | 8521億6730万 | +7.17% | 26.43 | 4.68 |
| 08/08 | 3,000 | 3,025 | 2,997 | 3,020 | +1.27% | 1,072,000 | 8479億5560万 | +7.02% | 26.3 | 4.66 |
| 08/07 | 3,000 | 3,005 | 2,971 | 2,982 | -0.93% | 1,434,000 | 8372億8596万 | +6.01% | 25.97 | 4.6 |
