PER
2017/04/06~2017/08/30
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 |
08/30 | 1,377 | 1,430 | 1,376 | 1,430 | +14.86% | 1,061,100 | 414億7000万 | +21.08% | 18.85 | 1.21 |
08/29 | 1,231 | 1,248 | 1,231 | 1,245 | +0.24% | 39,300 | 361億500万 | +6.5% | 16.41 | 1.05 |
08/28 | 1,236 | 1,242 | 1,233 | 1,242 | +0.16% | 28,000 | 360億1800万 | +6.61% | 16.37 | 1.05 |
08/25 | 1,230 | 1,240 | 1,221 | 1,240 | +0.98% | 45,000 | 359億6000万 | +6.8% | 16.35 | 1.05 |
08/24 | 1,193 | 1,230 | 1,192 | 1,228 | +2.93% | 88,000 | 356億1200万 | +6.04% | 16.19 | 1.04 |
08/23 | 1,185 | 1,198 | 1,181 | 1,193 | +0.51% | 45,200 | 345億9700万 | +3.29% | 15.73 | 1.01 |
08/22 | 1,165 | 1,192 | 1,165 | 1,187 | +2.06% | 34,200 | 344億2300万 | +2.86% | 15.65 | 1 |
08/21 | 1,149 | 1,166 | 1,149 | 1,163 | +1.13% | 15,600 | 337億2700万 | +0.78% | 15.33 | 0.98 |
08/18 | 1,150 | 1,155 | 1,140 | 1,150 | -0.69% | 24,200 | 333億5000万 | -0.26% | 15.16 | 0.97 |
08/17 | 1,157 | 1,165 | 1,154 | 1,158 | -0.09% | 14,100 | 335億8200万 | +0.52% | 15.26 | 0.98 |
08/16 | 1,162 | 1,168 | 1,156 | 1,159 | -0.26% | 17,800 | 336億1100万 | +0.7% | 15.28 | 0.98 |
08/15 | 1,164 | 1,176 | 1,161 | 1,162 | -0.17% | 16,700 | 336億9800万 | +1.04% | 15.32 | 0.98 |
08/14 | 1,180 | 1,180 | 1,156 | 1,164 | -2.1% | 23,800 | 337億5600万 | +1.31% | 15.34 | 0.98 |
08/10 | 1,188 | 1,192 | 1,185 | 1,189 | +0.08% | 23,000 | 344億8100万 | +3.66% | 15.67 | 1 |
08/09 | 1,179 | 1,188 | 1,171 | 1,188 | +0.76% | 32,600 | 344億5200万 | +3.85% | 15.66 | 1 |
08/08 | 1,179 | 1,188 | 1,172 | 1,179 | +0.17% | 26,800 | 341億9100万 | +3.42% | 15.54 | 1 |
08/07 | 1,170 | 1,180 | 1,166 | 1,177 | +1.47% | 33,200 | 341億3300万 | +3.43% | 15.51 | 0.99 |
08/04 | 1,153 | 1,168 | 1,153 | 1,160 | +0.61% | 14,800 | 336億4000万 | +2.11% | 15.29 | 0.98 |
08/03 | 1,160 | 1,170 | 1,135 | 1,153 | +1.32% | 89,500 | 334億3700万 | +1.59% | 15.2 | 0.97 |
08/02 | 1,132 | 1,143 | 1,131 | 1,138 | +0.53% | 11,800 | 330億200万 | +0.35% | 15 | 0.96 |
08/01 | 1,125 | 1,135 | 1,125 | 1,132 | +0.62% | 12,200 | 328億2800万 | -0.18% | 14.92 | 0.96 |
07/31 | 1,129 | 1,135 | 1,125 | 1,125 | -0.35% | 11,200 | 326億2500万 | -0.79% | 14.83 | 0.95 |
07/28 | 1,131 | 1,131 | 1,122 | 1,129 | +0.27% | 14,300 | 327億4100万 | -0.44% | 14.88 | 0.95 |
07/27 | 1,121 | 1,137 | 1,120 | 1,126 | +0.63% | 15,700 | 326億5400万 | -0.79% | 14.84 | 0.95 |
07/26 | 1,127 | 1,146 | 1,113 | 1,119 | -0.62% | 21,000 | 324億5100万 | -1.41% | 14.75 | 0.95 |
07/25 | 1,138 | 1,139 | 1,125 | 1,126 | -0.97% | 22,900 | 326億5400万 | -0.79% | 14.84 | 0.95 |
07/24 | 1,140 | 1,146 | 1,133 | 1,137 | -1.56% | 31,100 | 329億7300万 | +0.35% | 14.99 | 0.96 |
07/21 | 1,155 | 1,158 | 1,150 | 1,155 | +0.17% | 18,900 | 334億9500万 | +2.12% | 15.22 | 0.98 |
07/20 | 1,160 | 1,160 | 1,148 | 1,153 | -0.17% | 16,500 | 334億3700万 | +2.22% | 15.2 | 0.97 |
07/19 | 1,177 | 1,177 | 1,153 | 1,155 | -1.37% | 25,800 | 334億9500万 | +2.58% | 15.22 | 0.98 |
07/18 | 1,165 | 1,177 | 1,157 | 1,171 | -0.59% | 31,100 | 339億5900万 | +4.27% | 15.44 | 0.99 |
07/14 | 1,144 | 1,184 | 1,144 | 1,178 | +3.24% | 98,700 | 341億6200万 | +5.18% | 15.53 | 0.99 |
07/13 | 1,132 | 1,143 | 1,123 | 1,141 | +0.8% | 19,800 | 330億8900万 | +2.24% | 15.04 | 0.96 |
07/12 | 1,122 | 1,137 | 1,121 | 1,132 | +0.62% | 25,900 | 328億2800万 | +1.62% | 14.92 | 0.96 |
07/11 | 1,127 | 1,137 | 1,122 | 1,125 | -0.79% | 25,800 | 326億2500万 | +1.08% | 14.83 | 0.95 |
07/10 | 1,130 | 1,142 | 1,127 | 1,134 | +0.53% | 30,500 | 328億8600万 | +2.07% | 14.95 | 0.96 |
07/07 | 1,132 | 1,140 | 1,127 | 1,128 | 0% | 25,300 | 327億1200万 | +1.62% | 14.87 | 0.95 |
07/06 | 1,121 | 1,133 | 1,119 | 1,128 | +1.99% | 28,400 | 327億1200万 | +1.81% | 14.87 | 0.95 |
07/05 | 1,104 | 1,109 | 1,099 | 1,106 | +0.27% | 13,700 | 320億7400万 | 0% | 14.58 | 0.93 |
07/04 | 1,120 | 1,123 | 1,102 | 1,103 | -0.63% | 16,700 | 319億8700万 | -0.18% | 14.54 | 0.93 |
07/03 | 1,117 | 1,125 | 1,108 | 1,110 | -1.51% | 26,400 | 321億9000万 | +0.54% | 14.63 | 0.94 |
06/30 | 1,137 | 1,137 | 1,118 | 1,127 | -2.09% | 17,000 | 326億8300万 | +2.27% | 14.86 | 0.96 |
06/29 | 1,135 | 1,157 | 1,133 | 1,151 | +2.4% | 70,100 | 333億7900万 | +4.64% | 15.17 | 0.98 |
06/28 | 1,131 | 1,134 | 1,116 | 1,124 | -0.79% | 43,900 | 325億9600万 | +2.46% | 14.82 | 0.96 |
06/27 | 1,120 | 1,138 | 1,119 | 1,133 | +0.71% | 32,300 | 328億5700万 | +3.38% | 14.93 | 0.97 |
06/26 | 1,132 | 1,133 | 1,123 | 1,125 | -1.06% | 17,300 | 326億2500万 | +2.74% | 14.83 | 0.96 |
06/23 | 1,140 | 1,142 | 1,135 | 1,137 | -0.26% | 17,900 | 329億7300万 | +3.93% | 14.99 | 0.97 |
06/22 | 1,130 | 1,140 | 1,122 | 1,140 | +0.88% | 38,400 | 330億6000万 | +4.4% | 15.03 | 0.97 |
06/21 | 1,113 | 1,130 | 1,112 | 1,130 | +0.71% | 43,900 | 327億7000万 | +3.67% | 14.9 | 0.96 |
06/20 | 1,100 | 1,128 | 1,091 | 1,122 | +3.31% | 80,100 | 325億3800万 | +3.13% | 14.79 | 0.96 |
06/19 | 1,080 | 1,099 | 1,080 | 1,086 | +1.59% | 38,700 | 314億9400万 | -0.09% | 14.32 | 0.93 |
06/16 | 1,103 | 1,105 | 1,069 | 1,069 | -3.08% | 104,500 | 310億100万 | -1.75% | 14.09 | 0.91 |
06/15 | 1,082 | 1,108 | 1,082 | 1,103 | +2.04% | 54,800 | 319億8700万 | +1.29% | 14.54 | 0.94 |
06/14 | 1,090 | 1,095 | 1,081 | 1,081 | -0.46% | 28,400 | 313億4900万 | -0.83% | 14.25 | 0.92 |
06/13 | 1,083 | 1,096 | 1,083 | 1,086 | -0.28% | 15,100 | 314億9400万 | -0.55% | 14.32 | 0.93 |
06/12 | 1,085 | 1,098 | 1,085 | 1,089 | -1% | 31,700 | 315億8100万 | -0.18% | 14.35 | 0.93 |
06/09 | 1,082 | 1,100 | 1,082 | 1,100 | +0.64% | 26,900 | 319億 | +0.92% | 14.5 | 0.94 |
06/08 | 1,099 | 1,099 | 1,088 | 1,093 | -0.18% | 21,600 | 316億9700万 | +0.37% | 14.41 | 0.93 |
06/07 | 1,083 | 1,095 | 1,080 | 1,095 | +1.11% | 24,700 | 317億5500万 | +0.74% | 14.43 | 0.93 |
06/06 | 1,094 | 1,095 | 1,083 | 1,083 | -0.55% | 11,100 | 314億700万 | -0.18% | 14.28 | 0.92 |
06/05 | 1,080 | 1,095 | 1,078 | 1,089 | +0.37% | 15,500 | 315億8100万 | +0.55% | 14.35 | 0.93 |
06/02 | 1,080 | 1,093 | 1,080 | 1,085 | +0.65% | 29,600 | 314億6500万 | +0.37% | 14.3 | 0.92 |
06/01 | 1,077 | 1,087 | 1,071 | 1,078 | -0.28% | 15,500 | 312億6200万 | -0.19% | 14.21 | 0.92 |
05/31 | 1,069 | 1,089 | 1,069 | 1,081 | +0.37% | 19,000 | 313億4900万 | +0.19% | 14.25 | 0.92 |
05/30 | 1,079 | 1,098 | 1,064 | 1,077 | +0.37% | 15,200 | 312億3300万 | 0% | 14.2 | 0.92 |
05/29 | 1,070 | 1,080 | 1,068 | 1,073 | +0.28% | 12,600 | 311億1700万 | -0.19% | 14.14 | 0.91 |
05/26 | 1,084 | 1,084 | 1,068 | 1,070 | -1.29% | 19,500 | 310億3000万 | -0.28% | 14.1 | 0.91 |
05/25 | 1,087 | 1,096 | 1,084 | 1,084 | -1.09% | 12,300 | 314億3600万 | +1.12% | 14.29 | 0.92 |
05/24 | 1,103 | 1,103 | 1,089 | 1,096 | -0.63% | 22,600 | 317億8400万 | +2.43% | 14.45 | 0.93 |
05/23 | 1,100 | 1,103 | 1,096 | 1,103 | +0.27% | 6,500 | 319億8700万 | +3.37% | 14.54 | 0.94 |
05/22 | 1,099 | 1,103 | 1,087 | 1,100 | +0.55% | 16,100 | 319億 | +3.38% | 14.5 | 0.94 |
05/19 | 1,083 | 1,099 | 1,083 | 1,094 | +0.18% | 14,600 | 317億2600万 | +3.11% | 14.42 | 0.93 |
05/18 | 1,069 | 1,098 | 1,060 | 1,092 | +0.83% | 61,400 | 316億6800万 | +3.12% | 14.39 | 0.93 |
05/17 | 1,081 | 1,085 | 1,078 | 1,083 | -0.28% | 13,300 | 314億700万 | +2.46% | 14.28 | 0.92 |
05/16 | 1,093 | 1,095 | 1,082 | 1,086 | -1.09% | 21,100 | 314億9400万 | +2.94% | 14.32 | 0.93 |
05/15 | 1,102 | 1,107 | 1,094 | 1,098 | -1.17% | 19,000 | 318億4200万 | +4.37% | 14.47 | 0.94 |
05/12 | 1,107 | 1,120 | 1,107 | 1,111 | -0.54% | 27,100 | 322億1900万 | +5.81% | 14.64 | 0.95 |
05/11 | 1,136 | 1,137 | 1,115 | 1,117 | -2.02% | 45,300 | 323億9300万 | +6.58% | 14.72 | 0.95 |
05/10 | 1,081 | 1,140 | 1,081 | 1,140 | +7.14% | 163,100 | 330億6000万 | +9.09% | 15.03 | 0.97 |
05/09 | 1,057 | 1,065 | 1,054 | 1,064 | 0% | 17,900 | 308億5600万 | +2.21% | 14.03 | 0.91 |
05/08 | 1,055 | 1,065 | 1,054 | 1,064 | +0.66% | 33,900 | 308億5600万 | +2.31% | 14.03 | 0.91 |
05/02 | 1,056 | 1,059 | 1,054 | 1,057 | +0.09% | 16,500 | 306億5300万 | +1.73% | 13.93 | 0.9 |
05/01 | 1,033 | 1,058 | 1,033 | 1,056 | +2.03% | 28,000 | 306億2400万 | +1.64% | 13.92 | 0.9 |
04/28 | 1,036 | 1,040 | 1,035 | 1,035 | +0.19% | 14,000 | 300億1500万 | -0.38% | 13.64 | 0.88 |
04/27 | 1,038 | 1,044 | 1,031 | 1,033 | -1.81% | 40,300 | 299億5700万 | -0.67% | 13.62 | 0.88 |
04/26 | 1,050 | 1,055 | 1,050 | 1,052 | 0% | 11,800 | 305億800万 | +1.15% | 13.87 | 0.9 |
04/25 | 1,046 | 1,056 | 1,046 | 1,052 | +0.57% | 19,200 | 305億800万 | +1.15% | 13.87 | 0.9 |
04/24 | 1,056 | 1,056 | 1,038 | 1,046 | +1.06% | 22,000 | 303億3400万 | +0.48% | 13.79 | 0.89 |
04/21 | 1,026 | 1,042 | 1,026 | 1,035 | +1.27% | 18,600 | 300億1500万 | -0.58% | 13.64 | 0.88 |
04/20 | 1,033 | 1,035 | 1,021 | 1,022 | -1.06% | 31,200 | 296億3800万 | -1.92% | 13.47 | 0.87 |
04/19 | 1,035 | 1,044 | 1,032 | 1,033 | -0.67% | 15,200 | 299億5700万 | -0.96% | 13.62 | 0.88 |
04/18 | 1,036 | 1,047 | 1,036 | 1,040 | +0.39% | 17,500 | 301億6000万 | -0.38% | 13.71 | 0.89 |
04/17 | 1,027 | 1,036 | 1,026 | 1,036 | +0.78% | 11,000 | 300億4400万 | -0.86% | 13.66 | 0.88 |
04/14 | 1,020 | 1,032 | 1,016 | 1,028 | +0.78% | 16,100 | 298億1200万 | -1.63% | 13.55 | 0.88 |
04/13 | 1,034 | 1,036 | 1,020 | 1,020 | -1.83% | 35,800 | 295億8000万 | -2.49% | 13.45 | 0.87 |
04/12 | 1,040 | 1,042 | 1,030 | 1,039 | +0.19% | 19,200 | 301億3100万 | -0.86% | 13.7 | 0.89 |
04/11 | 1,036 | 1,047 | 1,036 | 1,037 | -0.1% | 14,500 | 300億7300万 | -1.05% | 13.67 | 0.88 |
04/10 | 1,043 | 1,048 | 1,037 | 1,038 | +0.58% | 8,600 | 301億200万 | -1.05% | 13.68 | 0.88 |
04/07 | 1,025 | 1,050 | 1,023 | 1,032 | +0.78% | 23,700 | 299億2800万 | -1.71% | 13.6 | 0.88 |
04/06 | 1,038 | 1,038 | 1,024 | 1,024 | -1.82% | 17,600 | 296億9600万 | -2.57% | 13.5 | 0.87 |