PER
2017/04/07～2017/08/31
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 |
| 08/31 | 3,135 | 3,135 | 3,105 | 3,115 | +0.48% | 140,600 | 1628億2834万 | -3.14% | 20.59 | 1.92 |
| 08/30 | 3,080 | 3,110 | 3,080 | 3,100 | +0.16% | 350,200 | 1620億4426万 | -3.85% | 20.49 | 1.92 |
| 08/29 | 3,105 | 3,130 | 3,070 | 3,095 | -2.52% | 737,000 | 1617億8289万 | -4.24% | 20.46 | 1.91 |
| 08/28 | 3,135 | 3,215 | 3,120 | 3,175 | +0.95% | 1,556,900 | 1659億6468万 | -2.04% | 20.98 | 1.96 |
| 08/25 | 3,175 | 3,185 | 3,125 | 3,145 | -0.47% | 549,200 | 1643億9651万 | -3.11% | 20.79 | 1.94 |
| 08/24 | 3,145 | 3,190 | 3,145 | 3,160 | -0.16% | 249,800 | 1651億8060万 | -2.8% | 20.88 | 1.95 |
| 08/23 | 3,215 | 3,215 | 3,145 | 3,165 | 0% | 515,000 | 1654億4196万 | -2.79% | 20.92 | 1.96 |
| 08/22 | 3,145 | 3,185 | 3,135 | 3,165 | +0.48% | 215,500 | 1654億4196万 | -2.97% | 20.92 | 1.96 |
| 08/21 | 3,155 | 3,180 | 3,145 | 3,150 | +0.16% | 166,800 | 1646億5787万 | -3.67% | 20.82 | 1.95 |
| 08/18 | 3,180 | 3,180 | 3,125 | 3,145 | -1.72% | 305,900 | 1643億9651万 | -4.12% | 20.79 | 1.94 |
| 08/17 | 3,240 | 3,250 | 3,200 | 3,200 | -1.23% | 165,600 | 1672億7149万 | -2.74% | 21.15 | 1.98 |
| 08/16 | 3,250 | 3,255 | 3,235 | 3,240 | -0.31% | 141,700 | 1693億6238万 | -1.64% | 21.41 | 2 |
| 08/15 | 3,235 | 3,260 | 3,230 | 3,250 | +0.78% | 174,400 | 1698億8511万 | -1.37% | 21.48 | 2.01 |
| 08/14 | 3,275 | 3,275 | 3,225 | 3,225 | -2.12% | 221,900 | 1685億7830万 | -2.06% | 21.31 | 1.99 |
| 08/10 | 3,275 | 3,310 | 3,265 | 3,295 | +0.92% | 164,200 | 1722億3736万 | +0.06% | 21.78 | 2.04 |
| 08/09 | 3,305 | 3,320 | 3,255 | 3,265 | -1.21% | 200,300 | 1706億6919万 | -0.79% | 21.58 | 2.02 |
| 08/08 | 3,355 | 3,370 | 3,295 | 3,305 | -1.2% | 162,500 | 1727億6009万 | +0.49% | 21.84 | 2.04 |
| 08/07 | 3,355 | 3,375 | 3,330 | 3,345 | -0.15% | 128,100 | 1748億5098万 | +1.76% | 22.11 | 2.07 |
| 08/04 | 3,285 | 3,355 | 3,280 | 3,350 | +2.29% | 287,600 | 1751億1234万 | +2.01% | 22.14 | 2.07 |
| 08/03 | 3,280 | 3,320 | 3,255 | 3,275 | +0.15% | 236,100 | 1711億9192万 | -0.15% | 21.64 | 2.02 |
| 08/02 | 3,250 | 3,290 | 3,230 | 3,270 | +0.77% | 175,100 | 1709億3055万 | -0.3% | 21.61 | 2.02 |
| 08/01 | 3,210 | 3,255 | 3,195 | 3,245 | +1.09% | 179,700 | 1696億2374万 | -1.13% | 21.45 | 2 |
| 07/31 | 3,250 | 3,250 | 3,165 | 3,210 | -1.38% | 363,500 | 1677億9421万 | -2.31% | 21.22 | 1.98 |
| 07/28 | 3,265 | 3,270 | 3,235 | 3,255 | -0.15% | 156,500 | 1701億4647万 | -1.15% | 21.51 | 2.01 |
| 07/27 | 3,295 | 3,300 | 3,230 | 3,260 | -1.36% | 302,200 | 1704億783万 | -1.12% | 21.55 | 2.01 |
| 07/26 | 3,325 | 3,330 | 3,300 | 3,305 | 0% | 137,300 | 1727億6009万 | +0.09% | 21.84 | 2.04 |
| 07/25 | 3,325 | 3,335 | 3,290 | 3,305 | -0.6% | 167,000 | 1727億6009万 | -0.03% | 21.84 | 2.04 |
| 07/24 | 3,290 | 3,325 | 3,285 | 3,325 | +1.06% | 196,200 | 1738億553万 | +0.51% | 21.98 | 2.05 |
| 07/21 | 3,275 | 3,300 | 3,260 | 3,290 | +0.46% | 200,600 | 1719億7600万 | -0.57% | 21.74 | 2.03 |
| 07/20 | 3,305 | 3,320 | 3,255 | 3,275 | -0.61% | 182,600 | 1711億9192万 | -1% | 21.64 | 2.02 |
| 07/19 | 3,300 | 3,335 | 3,285 | 3,295 | 0% | 218,800 | 1722億3736万 | -0.33% | 21.78 | 2.04 |
| 07/18 | 3,365 | 3,365 | 3,280 | 3,295 | -2.08% | 389,500 | 1722億3736万 | -0.24% | 21.78 | 2.04 |
| 07/14 | 3,380 | 3,385 | 3,320 | 3,365 | -1.03% | 333,600 | 1758億9643万 | +2.03% | 22.24 | 2.08 |
| 07/13 | 3,405 | 3,420 | 3,315 | 3,400 | -0.15% | 487,300 | 1777億2596万 | +3.34% | 22.47 | 2.1 |
| 07/12 | 3,500 | 3,550 | 3,380 | 3,405 | +3.03% | 918,800 | 1779億8732万 | +3.78% | 22.5 | 2.1 |
| 07/11 | 3,300 | 3,315 | 3,280 | 3,305 | +1.38% | 274,700 | 1727億6009万 | +0.95% | 21.84 | 2.04 |
| 07/10 | 3,200 | 3,260 | 3,200 | 3,260 | +1.88% | 141,800 | 1704億783万 | -0.37% | 21.55 | 2.01 |
| 07/07 | 3,215 | 3,215 | 3,180 | 3,200 | -1.08% | 160,800 | 1672億7149万 | -2.23% | 21.15 | 1.98 |
| 07/06 | 3,230 | 3,260 | 3,215 | 3,235 | +0.31% | 122,300 | 1691億102万 | -1.22% | 21.38 | 2 |
| 07/05 | 3,215 | 3,225 | 3,190 | 3,225 | -0.31% | 110,400 | 1685億7830万 | -1.53% | 21.31 | 1.99 |
| 07/04 | 3,255 | 3,260 | 3,215 | 3,235 | -0.15% | 133,100 | 1691億102万 | -1.13% | 21.38 | 2 |
| 07/03 | 3,270 | 3,290 | 3,230 | 3,240 | -0.92% | 149,400 | 1693億6238万 | -0.89% | 21.41 | 2 |
| 06/30 | 3,220 | 3,270 | 3,210 | 3,270 | +0.46% | 152,500 | 1709億3055万 | +0.12% | 21.61 | 2.02 |
| 06/29 | 3,280 | 3,280 | 3,210 | 3,255 | -0.61% | 164,100 | 1701億4647万 | -0.15% | 21.51 | 2.01 |
| 06/28 | 3,315 | 3,330 | 3,270 | 3,275 | -1.65% | 151,300 | 1711億9192万 | +0.65% | 21.64 | 2.02 |
| 06/27 | 3,365 | 3,365 | 3,325 | 3,330 | -0.45% | 113,700 | 1740億6689万 | +2.52% | 22.01 | 2.06 |
| 06/26 | 3,375 | 3,380 | 3,340 | 3,345 | -0.89% | 128,800 | 1748億5098万 | +3.18% | 22.11 | 2.07 |
| 06/23 | 3,380 | 3,395 | 3,365 | 3,375 | +0.45% | 109,200 | 1764億1915万 | +4.36% | 22.31 | 2.09 |
| 06/22 | 3,405 | 3,405 | 3,350 | 3,360 | -0.88% | 79,700 | 1756億3506万 | +4.19% | 22.21 | 2.08 |
| 06/21 | 3,390 | 3,440 | 3,385 | 3,390 | -0.15% | 123,200 | 1772億323万 | +5.34% | 22.4 | 2.09 |
| 06/20 | 3,370 | 3,415 | 3,350 | 3,395 | +1.19% | 162,300 | 1774億6460万 | +5.83% | 22.44 | 2.1 |
| 06/19 | 3,340 | 3,370 | 3,330 | 3,355 | +0.45% | 117,300 | 1753億7370万 | +4.91% | 22.17 | 2.07 |
| 06/16 | 3,300 | 3,340 | 3,285 | 3,340 | +1.83% | 305,400 | 1745億8962万 | +4.67% | 22.07 | 2.06 |
| 06/15 | 3,215 | 3,290 | 3,215 | 3,280 | +2.02% | 174,800 | 1714億5328万 | +3.05% | 21.68 | 2.03 |
| 06/14 | 3,210 | 3,245 | 3,200 | 3,215 | -0.16% | 149,000 | 1680億5557万 | +1.1% | 21.25 | 1.99 |
| 06/13 | 3,160 | 3,220 | 3,150 | 3,220 | +1.1% | 161,900 | 1683億1694万 | +1.29% | 21.28 | 1.99 |
| 06/12 | 3,125 | 3,195 | 3,095 | 3,185 | +1.27% | 193,100 | 1664億8740万 | +0.25% | 21.05 | 1.97 |
| 06/09 | 3,175 | 3,175 | 3,135 | 3,145 | -1.26% | 160,300 | 1643億9651万 | -1.1% | 20.79 | 1.94 |
| 06/08 | 3,240 | 3,255 | 3,185 | 3,185 | -1.55% | 131,500 | 1664億8740万 | +0.22% | 21.05 | 1.97 |
| 06/07 | 3,255 | 3,275 | 3,230 | 3,235 | -0.46% | 141,500 | 1691億102万 | +1.89% | 21.38 | 2 |
| 06/06 | 3,295 | 3,295 | 3,240 | 3,250 | -1.37% | 140,000 | 1698億8511万 | +2.49% | 21.48 | 2.01 |
| 06/05 | 3,240 | 3,300 | 3,215 | 3,295 | +1.38% | 132,200 | 1722億3736万 | +4.01% | 21.78 | 2.04 |
| 06/02 | 3,250 | 3,275 | 3,220 | 3,250 | +0.78% | 192,900 | 1698億8511万 | +2.75% | 21.48 | 2.01 |
| 06/01 | 3,180 | 3,240 | 3,180 | 3,225 | +2.06% | 178,400 | 1685億7830万 | +2.02% | 21.31 | 1.99 |
| 05/31 | 3,145 | 3,170 | 3,135 | 3,160 | +0.16% | 158,100 | 1651億8060万 | +0.03% | 20.99 | 1.96 |
| 05/30 | 3,160 | 3,180 | 3,125 | 3,155 | +0.16% | 165,400 | 1649億1923万 | -0.13% | 20.96 | 1.96 |
| 05/29 | 3,115 | 3,155 | 3,115 | 3,150 | +0.96% | 127,200 | 1646億5787万 | -0.22% | 20.93 | 1.96 |
| 05/26 | 3,105 | 3,120 | 3,080 | 3,120 | +0.16% | 181,500 | 1630億8970万 | -1.14% | 20.73 | 1.94 |
| 05/25 | 3,145 | 3,150 | 3,095 | 3,115 | -0.64% | 156,600 | 1628億2834万 | -1.21% | 20.69 | 1.93 |
| 05/24 | 3,180 | 3,185 | 3,130 | 3,135 | -1.1% | 128,200 | 1638億7379万 | -0.41% | 20.83 | 1.95 |
| 05/23 | 3,165 | 3,185 | 3,145 | 3,170 | +0.79% | 132,600 | 1657億332万 | +0.92% | 21.06 | 1.97 |
| 05/22 | 3,160 | 3,175 | 3,130 | 3,145 | -0.32% | 198,600 | 1643億9651万 | +0.35% | 20.89 | 1.95 |
| 05/19 | 3,190 | 3,190 | 3,150 | 3,155 | -0.94% | 206,500 | 1649億1923万 | +1.12% | 20.96 | 1.96 |
| 05/18 | 3,115 | 3,185 | 3,115 | 3,185 | +1.27% | 196,900 | 1664億8740万 | +2.58% | 21.16 | 1.98 |
| 05/17 | 3,140 | 3,155 | 3,100 | 3,145 | +0.16% | 319,700 | 1643億9651万 | +1.75% | 20.89 | 1.95 |
| 05/16 | 3,170 | 3,180 | 3,130 | 3,140 | -0.95% | 289,300 | 1641億3515万 | +2.01% | 20.86 | 1.95 |
| 05/15 | 3,175 | 3,185 | 3,140 | 3,170 | +0.63% | 223,500 | 1657億332万 | +3.53% | 21.06 | 1.97 |
| 05/12 | 3,170 | 3,200 | 3,135 | 3,150 | -1.25% | 252,000 | 1646億5787万 | +3.35% | 20.93 | 1.96 |
| 05/11 | 3,215 | 3,225 | 3,175 | 3,190 | -0.31% | 222,900 | 1667億4877万 | +5.14% | 21.19 | 1.98 |
| 05/10 | 3,190 | 3,205 | 3,155 | 3,200 | +0.63% | 252,300 | 1672億7149万 | +5.93% | 21.26 | 1.99 |
| 05/09 | 3,260 | 3,260 | 3,160 | 3,180 | -2.3% | 333,200 | 1662億2604万 | +5.86% | 21.13 | 1.97 |
| 05/08 | 3,200 | 3,265 | 3,190 | 3,255 | +5.34% | 586,500 | 1701億4647万 | +8.9% | 21.62 | 2.02 |
| 05/02 | 3,120 | 3,125 | 3,080 | 3,090 | -0.48% | 284,900 | 1615億2153万 | +3.97% | 20.53 | 1.92 |
| 05/01 | 3,100 | 3,140 | 3,100 | 3,105 | -0.8% | 250,200 | 1623億562万 | +4.86% | 20.63 | 1.93 |
| 04/28 | 3,175 | 3,190 | 3,125 | 3,130 | -2.03% | 250,400 | 1636億1243万 | +6.14% | 20.79 | 1.94 |
| 04/27 | 3,165 | 3,210 | 3,160 | 3,195 | +0.79% | 504,800 | 1670億1013万 | +8.75% | 21.23 | 1.98 |
| 04/26 | 3,200 | 3,215 | 3,170 | 3,170 | -0.94% | 302,000 | 1657億332万 | +8.45% | 21.06 | 1.97 |
| 04/25 | 3,175 | 3,215 | 3,165 | 3,200 | +0.79% | 328,200 | 1672億7149万 | +9.97% | 21.26 | 1.99 |
| 04/24 | 3,155 | 3,190 | 3,150 | 3,175 | +0.95% | 250,700 | 1659億6468万 | +9.63% | 21.09 | 1.97 |
| 04/21 | 3,125 | 3,150 | 3,110 | 3,145 | +0.96% | 316,900 | 1643億9651万 | +9.13% | 20.89 | 1.95 |
| 04/20 | 3,130 | 3,145 | 3,110 | 3,115 | -0.16% | 272,800 | 1628億2834万 | +8.54% | 20.69 | 1.93 |
| 04/19 | 3,070 | 3,150 | 3,070 | 3,120 | +2.46% | 530,700 | 1630億8970万 | +9.13% | 20.73 | 1.94 |
| 04/18 | 3,020 | 3,065 | 3,010 | 3,045 | +1.67% | 491,300 | 1591億6928万 | +6.92% | 20.23 | 1.89 |
| 04/17 | 3,000 | 3,015 | 2,963 | 2,995 | +1.49% | 512,000 | 1565億5566万 | +5.49% | 19.9 | 1.86 |
| 04/14 | 2,999 | 3,030 | 2,937 | 2,951 | -1.8% | 599,100 | 1542億5568万 | +4.2% | 19.6 | 1.83 |
| 04/13 | 2,965 | 3,045 | 2,965 | 3,005 | +7.44% | 1,368,500 | 1570億7838万 | +6.37% | 19.96 | 1.87 |
| 04/12 | 2,781 | 2,797 | 2,738 | 2,797 | +0.97% | 238,200 | 1462億574万 | -0.64% | 18.58 | 1.74 |
| 04/11 | 2,814 | 2,827 | 2,763 | 2,770 | -2.19% | 264,700 | 1447億9438万 | -1.6% | 18.4 | 1.72 |
| 04/10 | 2,817 | 2,842 | 2,801 | 2,832 | +0.68% | 228,700 | 1480億3527万 | +0.57% | 18.81 | 1.76 |
| 04/07 | 2,781 | 2,821 | 2,775 | 2,813 | +2.07% | 196,500 | 1470億4209万 | +0.07% | 18.69 | 1.75 |
