PER
2017/07/27~2017/12/20
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 |
12/20 | 1,638 | 1,680 | 1,635 | 1,679 | +2.07% | 81,600 | 486億9100万 | +6.94% | 22.13 | 1.42 |
12/19 | 1,606 | 1,649 | 1,606 | 1,645 | +2.36% | 125,200 | 477億500万 | +5.18% | 21.68 | 1.39 |
12/18 | 1,581 | 1,609 | 1,581 | 1,607 | +1.71% | 122,100 | 466億300万 | +3.15% | 21.18 | 1.36 |
12/15 | 1,572 | 1,588 | 1,571 | 1,580 | -0.25% | 54,500 | 458億2000万 | +1.67% | 20.83 | 1.33 |
12/14 | 1,573 | 1,585 | 1,568 | 1,584 | +0.38% | 66,300 | 459億3600万 | +2% | 20.88 | 1.34 |
12/13 | 1,587 | 1,595 | 1,574 | 1,578 | -1.13% | 55,400 | 457億6200万 | +1.35% | 20.8 | 1.33 |
12/12 | 1,591 | 1,607 | 1,590 | 1,596 | +0.5% | 73,500 | 462億8400万 | +2.18% | 21.04 | 1.35 |
12/11 | 1,575 | 1,588 | 1,572 | 1,588 | +1.47% | 59,700 | 460億5200万 | +1.47% | 20.93 | 1.34 |
12/08 | 1,545 | 1,565 | 1,545 | 1,565 | +0.97% | 50,600 | 453億8500万 | -0.38% | 20.63 | 1.32 |
12/07 | 1,556 | 1,563 | 1,547 | 1,550 | -0.32% | 38,600 | 449億5000万 | -1.71% | 20.43 | 1.31 |
12/06 | 1,570 | 1,578 | 1,555 | 1,555 | -2.08% | 56,200 | 450億9500万 | -1.71% | 20.5 | 1.31 |
12/05 | 1,580 | 1,591 | 1,564 | 1,588 | -0.06% | 42,800 | 460億5200万 | 0% | 20.93 | 1.34 |
12/04 | 1,589 | 1,602 | 1,587 | 1,589 | -0.13% | 51,400 | 460億8100万 | -0.19% | 20.95 | 1.34 |
12/01 | 1,592 | 1,595 | 1,583 | 1,591 | +0.13% | 30,300 | 461億3900万 | -0.25% | 20.97 | 1.34 |
11/30 | 1,566 | 1,605 | 1,566 | 1,589 | +1.6% | 114,200 | 460億8100万 | -0.56% | 20.95 | 1.34 |
11/29 | 1,550 | 1,564 | 1,548 | 1,564 | +0.51% | 44,000 | 453億5600万 | -2.37% | 20.62 | 1.32 |
11/28 | 1,549 | 1,564 | 1,547 | 1,556 | +0.19% | 33,900 | 451億2400万 | -3.17% | 20.51 | 1.31 |
11/27 | 1,562 | 1,569 | 1,548 | 1,553 | -0.58% | 50,400 | 450億3700万 | -3.54% | 20.47 | 1.31 |
11/24 | 1,545 | 1,567 | 1,530 | 1,562 | +1.56% | 58,400 | 452億9800万 | -3.22% | 20.59 | 1.32 |
11/22 | 1,530 | 1,545 | 1,529 | 1,538 | +0.72% | 64,300 | 446億200万 | -4.89% | 20.27 | 1.3 |
11/21 | 1,527 | 1,527 | 1,517 | 1,527 | 0% | 50,600 | 442億8300万 | -5.8% | 20.13 | 1.29 |
11/20 | 1,515 | 1,528 | 1,500 | 1,527 | +0.53% | 50,100 | 442億8300万 | -6.03% | 20.13 | 1.29 |
11/17 | 1,531 | 1,534 | 1,505 | 1,519 | -0.78% | 173,900 | 440億5100万 | -6.81% | 20.02 | 1.28 |
11/16 | 1,482 | 1,531 | 1,482 | 1,531 | +2.34% | 73,100 | 443億9900万 | -6.3% | 20.18 | 1.29 |
11/15 | 1,500 | 1,503 | 1,485 | 1,496 | -1.19% | 97,000 | 433億8400万 | -8.67% | 19.72 | 1.26 |
11/14 | 1,495 | 1,518 | 1,493 | 1,514 | +1.2% | 209,600 | 439億600万 | -7.85% | 19.96 | 1.28 |
11/13 | 1,505 | 1,505 | 1,490 | 1,496 | -0.93% | 69,200 | 433億8400万 | -9.22% | 19.72 | 1.26 |
11/10 | 1,553 | 1,560 | 1,505 | 1,510 | -3.51% | 245,300 | 437億9000万 | -8.65% | 19.9 | 1.28 |
11/09 | 1,570 | 1,597 | 1,551 | 1,565 | -6.46% | 364,800 | 453億8500万 | -5.55% | 20.63 | 1.32 |
11/08 | 1,700 | 1,703 | 1,653 | 1,673 | -1.59% | 89,200 | 485億1700万 | +0.84% | 22.05 | 1.41 |
11/07 | 1,674 | 1,701 | 1,671 | 1,700 | +0.53% | 41,900 | 493億 | +2.6% | 22.41 | 1.44 |
11/06 | 1,720 | 1,721 | 1,688 | 1,691 | -2.25% | 40,300 | 490億3900万 | +2.24% | 22.29 | 1.43 |
11/02 | 1,717 | 1,733 | 1,707 | 1,730 | +1.05% | 63,000 | 501億7000万 | +4.78% | 22.8 | 1.46 |
11/01 | 1,691 | 1,714 | 1,685 | 1,712 | +1.9% | 105,800 | 496億4800万 | +4.01% | 22.57 | 1.45 |
10/31 | 1,680 | 1,685 | 1,668 | 1,680 | -0.65% | 43,500 | 487億2000万 | +2.31% | 22.15 | 1.42 |
10/30 | 1,686 | 1,692 | 1,681 | 1,691 | -0.06% | 47,500 | 490億3900万 | +3.24% | 22.29 | 1.43 |
10/27 | 1,680 | 1,698 | 1,680 | 1,692 | +1.01% | 64,500 | 490億6800万 | +3.61% | 22.3 | 1.43 |
10/26 | 1,662 | 1,679 | 1,662 | 1,675 | +0.3% | 42,900 | 485億7500万 | +2.89% | 22.08 | 1.41 |
10/25 | 1,677 | 1,687 | 1,666 | 1,670 | -0.06% | 61,100 | 484億3000万 | +2.9% | 22.01 | 1.41 |
10/24 | 1,672 | 1,676 | 1,659 | 1,671 | -0.89% | 54,300 | 484億5900万 | +3.28% | 22.03 | 1.41 |
10/23 | 1,660 | 1,689 | 1,656 | 1,686 | +3.25% | 128,200 | 488億9400万 | +4.59% | 22.22 | 1.42 |
10/20 | 1,635 | 1,642 | 1,617 | 1,633 | -1.03% | 58,600 | 473億5700万 | +1.74% | 21.53 | 1.38 |
10/19 | 1,642 | 1,656 | 1,642 | 1,650 | +0.86% | 92,300 | 478億5000万 | +3.06% | 21.75 | 1.39 |
10/18 | 1,633 | 1,650 | 1,631 | 1,636 | -0.24% | 65,700 | 474億4400万 | +2.57% | 21.57 | 1.38 |
10/17 | 1,648 | 1,651 | 1,626 | 1,640 | -0.3% | 61,000 | 475億6000万 | +3.27% | 21.62 | 1.39 |
10/16 | 1,638 | 1,660 | 1,633 | 1,645 | +0.43% | 87,700 | 477億500万 | +4.05% | 21.68 | 1.39 |
10/13 | 1,613 | 1,651 | 1,613 | 1,638 | +0.99% | 154,600 | 475億200万 | +4.13% | 21.59 | 1.38 |
10/12 | 1,636 | 1,641 | 1,620 | 1,622 | -0.92% | 81,300 | 470億3800万 | +3.71% | 21.38 | 1.37 |
10/11 | 1,621 | 1,645 | 1,621 | 1,637 | +0.49% | 100,200 | 474億7300万 | +5.21% | 21.58 | 1.38 |
10/10 | 1,614 | 1,631 | 1,611 | 1,629 | +0.12% | 79,400 | 472億4100万 | +5.3% | 21.47 | 1.38 |
10/06 | 1,619 | 1,631 | 1,613 | 1,627 | +1.06% | 156,300 | 471億8300万 | +5.72% | 21.45 | 1.37 |
10/05 | 1,606 | 1,624 | 1,606 | 1,610 | -0.12% | 68,400 | 466億9000万 | +5.16% | 21.22 | 1.36 |
10/04 | 1,619 | 1,623 | 1,608 | 1,612 | -0.62% | 99,300 | 467億4800万 | +5.77% | 21.25 | 1.36 |
10/03 | 1,634 | 1,635 | 1,615 | 1,622 | -0.86% | 74,800 | 470億3800万 | +7.49% | 21.38 | 1.37 |
10/02 | 1,615 | 1,640 | 1,606 | 1,636 | +2% | 119,000 | 474億4400万 | +9.5% | 21.57 | 1.38 |
09/29 | 1,634 | 1,635 | 1,602 | 1,604 | -1.6% | 106,500 | 465億1600万 | +8.53% | 21.14 | 1.35 |
09/28 | 1,613 | 1,631 | 1,610 | 1,630 | +1.37% | 137,300 | 472億7000万 | +11.41% | 21.49 | 1.38 |
09/27 | 1,607 | 1,613 | 1,596 | 1,608 | +0.37% | 130,200 | 466億3200万 | +11.2% | 21.2 | 1.36 |
09/26 | 1,595 | 1,611 | 1,595 | 1,602 | +0.5% | 147,100 | 464億5800万 | +12.11% | 21.12 | 1.35 |
09/25 | 1,585 | 1,602 | 1,583 | 1,594 | +1.72% | 200,200 | 462億2600万 | +12.97% | 21.01 | 1.35 |
09/22 | 1,556 | 1,575 | 1,556 | 1,567 | +0.38% | 171,300 | 454億4300万 | +12.49% | 20.66 | 1.32 |
09/21 | 1,552 | 1,575 | 1,552 | 1,561 | +0.9% | 151,400 | 452億6900万 | +13.36% | 20.58 | 1.32 |
09/20 | 1,535 | 1,551 | 1,533 | 1,547 | +0.19% | 178,800 | 448億6300万 | +13.67% | 20.39 | 1.31 |
09/19 | 1,524 | 1,553 | 1,524 | 1,544 | +1.65% | 270,800 | 447億7600万 | +14.71% | 20.35 | 1.3 |
09/15 | 1,520 | 1,535 | 1,513 | 1,519 | -0.2% | 287,200 | 440億5100万 | +14.21% | 20.02 | 1.28 |
09/14 | 1,515 | 1,543 | 1,515 | 1,522 | +0.59% | 205,600 | 441億3800万 | +15.57% | 20.06 | 1.29 |
09/13 | 1,511 | 1,524 | 1,511 | 1,513 | +0.73% | 106,800 | 438億7700万 | +16.03% | 19.94 | 1.28 |
09/12 | 1,491 | 1,508 | 1,491 | 1,502 | +1.42% | 124,000 | 435億5800万 | +16.43% | 19.8 | 1.27 |
09/11 | 1,447 | 1,493 | 1,447 | 1,481 | +2.21% | 128,800 | 429億4900万 | +15.97% | 19.52 | 1.25 |
09/08 | 1,449 | 1,454 | 1,440 | 1,449 | -0.07% | 119,000 | 420億2100万 | +14.55% | 19.1 | 1.22 |
09/07 | 1,426 | 1,450 | 1,422 | 1,450 | +2.47% | 152,200 | 420億5000万 | +15.72% | 19.11 | 1.22 |
09/06 | 1,414 | 1,426 | 1,402 | 1,415 | -0.56% | 84,000 | 410億3500万 | +14.11% | 18.65 | 1.2 |
09/05 | 1,418 | 1,430 | 1,418 | 1,423 | +0.35% | 107,500 | 412億6700万 | +15.79% | 18.76 | 1.2 |
09/04 | 1,425 | 1,432 | 1,415 | 1,418 | -0.77% | 154,100 | 411億2200万 | +16.52% | 18.69 | 1.2 |
09/01 | 1,424 | 1,433 | 1,415 | 1,429 | +0.78% | 264,500 | 414億4100万 | +18.49% | 18.84 | 1.21 |
08/31 | 1,415 | 1,428 | 1,409 | 1,418 | -0.84% | 458,300 | 411億2200万 | +18.86% | 18.69 | 1.2 |
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 |