PER
2017/05/09～2017/09/29
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 |
|---|
| 2017 |
| 09/29 | 710 | 721 | 701 | 706 | -0.28% | 81,800 | 47億3726万 | -2.75% | 123.38 | 1.19 |
| 09/28 | 736 | 736 | 701 | 708 | -3.01% | 155,000 | 47億5068万 | -2.48% | 123.73 | 1.2 |
| 09/27 | 725 | 744 | 692 | 730 | -0.82% | 387,900 | 48億9830万 | +0.55% | 127.57 | 1.24 |
| 09/26 | 750 | 768 | 736 | 736 | -3.79% | 201,900 | 49億3856万 | +1.38% | 128.62 | 1.25 |
| 09/25 | 755 | 780 | 741 | 765 | +2.82% | 364,400 | 51億3315万 | +5.52% | 133.69 | 1.29 |
| 09/22 | 735 | 767 | 730 | 744 | +2.06% | 435,000 | 49億9224万 | +2.9% | 130.02 | 1.26 |
| 09/21 | 726 | 746 | 724 | 729 | +0.41% | 134,500 | 48億9159万 | +0.97% | 127.4 | 1.23 |
| 09/20 | 717 | 735 | 715 | 726 | +0.97% | 96,800 | 48億7146万 | +0.69% | 126.88 | 1.23 |
| 09/19 | 721 | 725 | 715 | 719 | -0.83% | 91,200 | 48億2449万 | -0.28% | 125.65 | 1.22 |
| 09/15 | 723 | 725 | 716 | 725 | +0.14% | 13,200 | 48億6475万 | +0.69% | 126.7 | 1.23 |
| 09/14 | 730 | 735 | 716 | 724 | -0.82% | 17,800 | 48億5804万 | +0.7% | 126.53 | 1.23 |
| 09/13 | 733 | 735 | 729 | 730 | -0.41% | 17,500 | 48億9830万 | +1.53% | 127.57 | 1.24 |
| 09/12 | 727 | 733 | 727 | 733 | +0.55% | 14,700 | 49億1843万 | +2.09% | 128.1 | 1.24 |
| 09/11 | 727 | 730 | 720 | 729 | +1.25% | 5,800 | 48億9159万 | +1.67% | 127.4 | 1.23 |
| 09/08 | 718 | 730 | 718 | 720 | +0.28% | 6,000 | 48億3120万 | +0.42% | 125.83 | 1.22 |
| 09/07 | 719 | 723 | 718 | 718 | -0.14% | 7,800 | 48億1778万 | +0.28% | 125.48 | 1.22 |
| 09/06 | 719 | 720 | 718 | 719 | -0.14% | 7,200 | 48億2449万 | +0.42% | 125.65 | 1.22 |
| 09/05 | 728 | 728 | 714 | 720 | -1.23% | 9,900 | 48億3120万 | +0.56% | 125.83 | 1.22 |
| 09/04 | 736 | 737 | 722 | 729 | -0.14% | 18,600 | 48億9159万 | +1.82% | 127.4 | 1.23 |
| 09/01 | 728 | 743 | 727 | 730 | +0.55% | 27,400 | 48億9830万 | +2.1% | 127.57 | 1.24 |
| 08/31 | 726 | 727 | 720 | 726 | 0% | 9,500 | 48億7146万 | +1.54% | 126.88 | 1.23 |
| 08/30 | 724 | 727 | 720 | 726 | +0.14% | 9,500 | 48億7146万 | +1.54% | 126.88 | 1.23 |
| 08/29 | 719 | 725 | 712 | 725 | +0.83% | 12,400 | 48億6475万 | +1.4% | 126.7 | 1.23 |
| 08/28 | 723 | 723 | 710 | 719 | +1.55% | 7,300 | 48億2449万 | +0.7% | 125.65 | 1.22 |
| 08/25 | 708 | 710 | 707 | 708 | -0.28% | 8,800 | 47億5068万 | -0.98% | 123.73 | 1.2 |
| 08/24 | 718 | 719 | 709 | 710 | -1.66% | 12,100 | 47億6410万 | -0.7% | 124.08 | 1.2 |
| 08/23 | 722 | 722 | 714 | 722 | -0.14% | 19,000 | 48億4462万 | +0.98% | 126.18 | 1.22 |
| 08/22 | 717 | 759 | 715 | 723 | +0.98% | 44,900 | 48億5133万 | +1.26% | 126.35 | 1.22 |
| 08/21 | 720 | 725 | 716 | 716 | +0.28% | 10,300 | 48億436万 | +0.28% | 125.13 | 1.21 |
| 08/18 | 717 | 717 | 708 | 714 | -0.14% | 7,300 | 47億9094万 | +0.14% | 124.78 | 1.21 |
| 08/17 | 711 | 715 | 710 | 715 | +0.7% | 12,200 | 47億9765万 | +0.28% | 124.95 | 1.21 |
| 08/16 | 703 | 710 | 703 | 710 | +0.71% | 8,100 | 47億6410万 | -0.42% | 124.08 | 1.2 |
| 08/15 | 705 | 708 | 705 | 705 | +0.43% | 3,500 | 47億3055万 | -1.12% | 123.21 | 1.19 |
| 08/14 | 702 | 703 | 702 | 702 | -0.57% | 5,000 | 47億1042万 | -1.54% | 122.68 | 1.19 |
| 08/10 | 711 | 711 | 705 | 706 | -0.56% | 9,100 | 47億3726万 | -1.12% | 123.38 | 1.19 |
| 08/09 | 715 | 715 | 706 | 710 | -0.98% | 9,500 | 47億6410万 | -0.56% | 124.08 | 1.2 |
| 08/08 | 714 | 717 | 714 | 717 | +0.99% | 2,900 | 48億1107万 | +0.42% | 125.3 | 1.21 |
| 08/07 | 722 | 722 | 710 | 710 | -1.25% | 5,100 | 47億6410万 | -0.56% | 124.08 | 1.2 |
| 08/04 | 715 | 720 | 707 | 719 | +0.98% | 10,100 | 48億2449万 | +0.7% | 125.65 | 1.22 |
| 08/03 | 719 | 719 | 705 | 712 | -0.84% | 15,900 | 47億7752万 | -0.28% | 124.43 | 1.21 |
| 08/02 | 717 | 719 | 710 | 718 | +1.13% | 12,400 | 48億1778万 | +0.56% | 125.48 | 1.22 |
| 08/01 | 719 | 719 | 710 | 710 | -0.7% | 16,600 | 47億6410万 | -0.56% | 124.08 | 1.2 |
| 07/31 | 726 | 726 | 715 | 715 | -0.56% | 3,600 | 47億9765万 | +0.14% | 124.95 | 1.21 |
| 07/28 | 729 | 729 | 719 | 719 | +0.14% | 6,300 | 48億2449万 | +0.56% | 125.65 | 1.22 |
| 07/27 | 720 | 729 | 716 | 718 | -0.28% | 3,800 | 48億1778万 | +0.42% | 125.48 | 1.22 |
| 07/26 | 727 | 727 | 720 | 720 | 0% | 3,100 | 48億3120万 | +0.7% | 125.83 | 1.22 |
| 07/25 | 724 | 727 | 718 | 720 | -0.28% | 4,800 | 48億3120万 | +0.7% | 125.83 | 1.22 |
| 07/24 | 726 | 726 | 721 | 722 | 0% | 3,800 | 48億4462万 | +0.84% | 126.18 | 1.22 |
| 07/21 | 718 | 726 | 712 | 722 | +1.4% | 35,900 | 48億4462万 | +0.7% | 126.18 | 1.22 |
| 07/20 | 712 | 715 | 711 | 712 | +0.14% | 16,100 | 47億7752万 | -0.7% | 124.43 | 1.21 |
| 07/19 | 710 | 714 | 707 | 711 | +0.14% | 11,300 | 47億7081万 | -0.97% | 124.25 | 1.2 |
| 07/18 | 710 | 710 | 710 | 710 | 0% | 1,500 | 47億6410万 | -1.25% | 124.08 | 1.2 |
| 07/14 | 710 | 710 | 705 | 710 | +0.71% | 500 | 47億6410万 | -1.39% | 124.08 | 1.2 |
| 07/13 | 706 | 706 | 705 | 705 | -0.98% | 600 | 47億3055万 | -2.22% | 123.21 | 1.19 |
| 07/12 | 713 | 713 | 701 | 712 | -0.14% | 5,100 | 47億7752万 | -1.39% | 124.43 | 1.21 |
| 07/11 | 712 | 713 | 712 | 713 | 0% | 1,900 | 47億8423万 | -1.38% | 124.6 | 1.21 |
| 07/10 | 712 | 713 | 712 | 713 | +0.42% | 1,300 | 47億8423万 | -1.52% | 124.6 | 1.21 |
| 07/07 | 709 | 712 | 706 | 710 | 0% | 2,900 | 47億6410万 | -2.07% | 124.08 | 1.2 |
| 07/06 | 712 | 713 | 710 | 710 | -0.14% | 2,700 | 47億6410万 | -2.07% | 124.08 | 1.2 |
| 07/05 | 710 | 712 | 708 | 711 | +0.14% | 3,400 | 47億7081万 | -2.07% | 124.25 | 1.2 |
| 07/04 | 716 | 716 | 710 | 710 | -0.84% | 3,600 | 47億6410万 | -2.2% | 124.08 | 1.2 |
| 07/03 | 717 | 717 | 711 | 716 | +0.28% | 3,100 | 48億436万 | -1.51% | 125.13 | 1.21 |
| 06/30 | 712 | 714 | 708 | 714 | +0.42% | 4,600 | 47億9094万 | -1.79% | 129.01 | 1.25 |
| 06/29 | 715 | 720 | 711 | 711 | +0.28% | 7,900 | 47億7081万 | -2.2% | 128.47 | 1.24 |
| 06/28 | 712 | 712 | 709 | 709 | -0.84% | 5,900 | 47億5739万 | -2.61% | 128.11 | 1.24 |
| 06/27 | 715 | 715 | 708 | 715 | 0% | 3,400 | 47億9765万 | -1.92% | 129.19 | 1.25 |
| 06/26 | 720 | 720 | 706 | 715 | -2.72% | 16,800 | 47億9765万 | -1.92% | 129.19 | 1.25 |
| 06/23 | 728 | 735 | 724 | 735 | +1.52% | 6,500 | 49億3185万 | +0.55% | 132.81 | 1.29 |
| 06/22 | 718 | 727 | 718 | 724 | -0.14% | 9,700 | 48億5804万 | -0.96% | 130.82 | 1.27 |
| 06/21 | 732 | 732 | 720 | 725 | -0.41% | 8,200 | 48億6475万 | -0.96% | 131 | 1.27 |
| 06/20 | 740 | 740 | 723 | 728 | -1.36% | 5,400 | 48億8488万 | -0.55% | 131.54 | 1.27 |
| 06/19 | 749 | 749 | 720 | 738 | 0% | 7,700 | 49億5198万 | +0.68% | 133.35 | 1.29 |
| 06/16 | 738 | 740 | 730 | 738 | +1.65% | 9,900 | 49億5198万 | +0.68% | 133.35 | 1.29 |
| 06/15 | 725 | 727 | 725 | 726 | -0.82% | 3,000 | 48億7146万 | -1.09% | 131.18 | 1.27 |
| 06/14 | 748 | 750 | 725 | 732 | -0.81% | 11,400 | 49億1172万 | -0.41% | 132.27 | 1.28 |
| 06/13 | 749 | 749 | 736 | 738 | -1.2% | 3,700 | 49億5198万 | +0.54% | 133.35 | 1.29 |
| 06/12 | 725 | 758 | 725 | 747 | +2.05% | 10,600 | 50億1237万 | +2.05% | 134.98 | 1.31 |
| 06/09 | 746 | 746 | 732 | 732 | +0.14% | 4,100 | 49億1172万 | +0.41% | 132.27 | 1.28 |
| 06/08 | 734 | 735 | 731 | 731 | -0.27% | 5,000 | 49億501万 | +0.69% | 132.09 | 1.28 |
| 06/07 | 732 | 733 | 731 | 733 | -0.27% | 1,800 | 49億1843万 | +1.38% | 132.45 | 1.28 |
| 06/06 | 735 | 736 | 725 | 735 | 0% | 6,000 | 49億3185万 | +2.08% | 132.81 | 1.29 |
| 06/05 | 724 | 735 | 722 | 735 | +1.94% | 10,600 | 49億3185万 | +2.51% | 132.81 | 1.29 |
| 06/02 | 734 | 740 | 721 | 721 | -1.5% | 8,300 | 48億3791万 | +0.98% | 130.28 | 1.26 |
| 06/01 | 721 | 733 | 721 | 732 | +1.53% | 5,300 | 49億1172万 | +2.81% | 132.27 | 1.28 |
| 05/31 | 721 | 722 | 721 | 721 | 0% | 2,700 | 48億3791万 | +1.69% | 130.28 | 1.26 |
| 05/30 | 721 | 721 | 721 | 721 | 0% | 1,100 | 48億3791万 | +2.12% | 130.28 | 1.26 |
| 05/29 | 721 | 722 | 721 | 721 | 0% | 4,000 | 48億3791万 | +2.71% | 130.28 | 1.26 |
| 05/25 | 730 | 730 | 720 | 721 | -1.23% | 4,400 | 48億3791万 | +3.15% | 130.28 | 1.26 |
| 05/24 | 737 | 737 | 730 | 730 | +0.41% | 500 | 48億9830万 | +4.89% | 131.9 | 1.28 |
| 05/23 | 734 | 735 | 726 | 727 | -0.55% | 2,000 | 48億7817万 | +4.76% | 131.36 | 1.27 |
| 05/22 | 740 | 740 | 731 | 731 | -1.75% | 3,100 | 49億501万 | +5.64% | 132.09 | 1.28 |
| 05/19 | 752 | 752 | 743 | 744 | 0% | 5,400 | 49億9224万 | +7.83% | 134.43 | 1.3 |
| 05/18 | 740 | 745 | 735 | 744 | +0.4% | 4,800 | 49億9224万 | +8.3% | 134.43 | 1.3 |
| 05/17 | 745 | 747 | 741 | 741 | -0.13% | 3,800 | 49億7211万 | +8.49% | 133.89 | 1.3 |
| 05/16 | 747 | 747 | 737 | 742 | -0.8% | 2,400 | 49億7882万 | +9.12% | 134.07 | 1.3 |
| 05/15 | 746 | 749 | 736 | 748 | +0.27% | 3,100 | 50億1908万 | +10.65% | 135.16 | 1.31 |
| 05/12 | 746 | 749 | 745 | 746 | -0.53% | 1,400 | 50億566万 | +10.68% | 134.8 | 1.31 |
| 05/11 | 747 | 755 | 738 | 750 | +1.08% | 7,400 | 50億3250万 | +11.77% | 135.52 | 1.31 |
| 05/10 | 742 | 745 | 733 | 742 | +4.36% | 25,000 | 49億7882万 | +10.91% | 134.07 | 1.3 |
| 05/09 | 685 | 711 | 685 | 711 | +3.95% | 4,700 | 47億7081万 | +6.6% | 128.47 | 1.24 |
