PER
2017/05/22～2017/10/12
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 |
| 10/12 | 6,190 | 6,190 | 6,150 | 6,160 | -0.32% | 500 | 62億1901万 | +0.87% | 8.46 | 0.33 |
| 10/11 | 6,210 | 6,210 | 6,180 | 6,180 | -0.8% | 600 | 62億3920万 | +1.26% | 8.49 | 0.33 |
| 10/10 | 6,160 | 6,230 | 6,160 | 6,230 | +1.3% | 600 | 62億8968万 | +2.16% | 8.56 | 0.34 |
| 10/06 | 6,170 | 6,170 | 6,090 | 6,150 | 0% | 1,100 | 62億891万 | +0.95% | 8.45 | 0.33 |
| 10/05 | 6,180 | 6,180 | 6,150 | 6,150 | -0.49% | 300 | 62億891万 | +1.08% | 8.45 | 0.33 |
| 10/04 | 6,150 | 6,180 | 6,150 | 6,180 | +0.49% | 400 | 62億3920万 | +1.71% | 8.49 | 0.33 |
| 10/03 | 6,120 | 6,150 | 6,120 | 6,150 | +0.65% | 400 | 62億891万 | +1.38% | 8.45 | 0.33 |
| 10/02 | 6,110 | 6,140 | 6,110 | 6,110 | 0% | 500 | 61億6853万 | +0.89% | 8.39 | 0.33 |
| 10/01 | 株式併合 10→1 |
| 09/29 | 6,120 | 6,170 | 6,100 | 6,110 | -1.13% | 1,300 | 61億6853万 | +1.04% | 8.4 | 0.33 |
| 09/28 | 6,200 | 6,200 | 6,100 | 6,180 | -0.64% | 800 | 62億3920万 | +2.42% | 8.5 | 0.33 |
| 09/27 | 6,230 | 6,230 | 6,220 | 6,220 | +1.47% | 1,900 | 62億7958万 | +3.27% | 8.56 | 0.34 |
| 09/26 | 6,090 | 6,130 | 6,060 | 6,130 | +0.49% | 400 | 61億8872万 | +1.96% | 8.43 | 0.33 |
| 09/25 | 6,110 | 6,150 | 6,070 | 6,100 | -1.45% | 900 | 61億5843万 | +1.6% | 8.39 | 0.33 |
| 09/22 | 6,200 | 6,200 | 6,110 | 6,190 | +0.81% | 700 | 62億4930万 | +3.22% | 8.51 | 0.34 |
| 09/21 | 6,150 | 6,150 | 6,050 | 6,140 | +1.32% | 900 | 61億9882万 | +2.57% | 8.45 | 0.33 |
| 09/20 | 6,110 | 6,110 | 5,960 | 6,060 | -0.16% | 2,400 | 61億1805万 | +1.41% | 8.34 | 0.33 |
| 09/19 | 6,080 | 6,200 | 6,070 | 6,070 | +0.5% | 1,600 | 61億2815万 | +1.68% | 8.35 | 0.33 |
| 09/15 | 6,110 | 6,110 | 6,040 | 6,040 | -0.66% | 800 | 60億9786万 | +1.27% | 8.31 | 0.33 |
| 09/14 | 6,110 | 6,110 | 6,050 | 6,080 | -0.33% | 1,300 | 61億3824万 | +2% | 8.36 | 0.33 |
| 09/13 | 6,030 | 6,100 | 6,020 | 6,100 | +1.67% | 1,300 | 61億5843万 | +2.38% | 8.39 | 0.33 |
| 09/12 | 6,000 | 6,010 | 5,980 | 6,000 | +0.33% | 1,700 | 60億5748万 | +0.82% | 8.25 | 0.33 |
| 09/11 | 6,040 | 6,090 | 5,980 | 5,980 | 0% | 1,200 | 60億3728万 | +0.22% | 8.23 | 0.32 |
| 09/08 | 6,000 | 6,000 | 5,980 | 5,980 | -0.33% | 1,000 | 60億3728万 | +0.17% | 8.23 | 0.32 |
| 09/07 | 5,970 | 6,000 | 5,970 | 6,000 | +0.33% | 500 | 60億5748万 | +0.5% | 8.25 | 0.33 |
| 09/06 | 5,960 | 6,030 | 5,800 | 5,980 | -1.32% | 1,400 | 60億3728万 | +0.22% | 8.23 | 0.32 |
| 09/05 | 6,010 | 6,060 | 5,880 | 6,060 | 0% | 1,300 | 61億1805万 | +1.59% | 8.34 | 0.33 |
| 09/04 | 6,060 | 6,070 | 6,000 | 6,060 | -0.16% | 700 | 61億1805万 | +1.58% | 8.34 | 0.33 |
| 09/01 | 5,930 | 6,080 | 5,920 | 6,070 | +2.02% | 1,500 | 61億2815万 | +1.69% | 8.35 | 0.33 |
| 08/31 | 5,950 | 5,950 | 5,920 | 5,950 | 0% | 1,000 | 60億700万 | -0.18% | 8.18 | 0.32 |
| 08/30 | 5,970 | 5,970 | 5,910 | 5,950 | 0% | 900 | 60億700万 | -0.22% | 8.18 | 0.32 |
| 08/29 | 5,900 | 5,950 | 5,900 | 5,950 | +0.85% | 800 | 60億700万 | -0.07% | 8.18 | 0.32 |
| 08/28 | 5,850 | 5,900 | 5,850 | 5,900 | +0.51% | 500 | 59億5652万 | -0.57% | 8.12 | 0.32 |
| 08/25 | 5,780 | 5,870 | 5,780 | 5,870 | +1.56% | 300 | 59億2623万 | -0.68% | 8.07 | 0.32 |
| 08/24 | 5,900 | 5,900 | 5,750 | 5,780 | -2.36% | 1,400 | 58億3537万 | -1.83% | 7.95 | 0.31 |
| 08/23 | 5,970 | 6,000 | 5,740 | 5,920 | -0.34% | 2,400 | 59億7671万 | +0.9% | 8.14 | 0.32 |
| 08/22 | 5,950 | 6,000 | 5,940 | 5,940 | +0.34% | 1,100 | 59億9690万 | +1.76% | 8.17 | 0.32 |
| 08/21 | 5,900 | 5,930 | 5,900 | 5,920 | -0.34% | 900 | 59億7671万 | +1.96% | 8.14 | 0.32 |
| 08/18 | 5,940 | 5,960 | 5,890 | 5,940 | +0.51% | 900 | 59億9690万 | +2.84% | 8.17 | 0.32 |
| 08/17 | 5,900 | 5,910 | 5,900 | 5,910 | +0.34% | 200 | 59億6661万 | +2.91% | 8.13 | 0.32 |
| 08/16 | 5,890 | 5,940 | 5,890 | 5,890 | -0.34% | 900 | 59億4642万 | +3.1% | 8.1 | 0.32 |
| 08/15 | 5,920 | 5,960 | 5,820 | 5,910 | 0% | 1,700 | 59億6661万 | +4.07% | 8.13 | 0.32 |
| 08/14 | 5,980 | 6,010 | 5,800 | 5,910 | -1.17% | 1,600 | 59億6661万 | +4.75% | 8.13 | 0.32 |
| 08/10 | 5,920 | 6,000 | 5,920 | 5,980 | -0.33% | 600 | 60億3728万 | +6.75% | 8.23 | 0.32 |
| 08/09 | 5,920 | 6,000 | 5,900 | 6,000 | +1.35% | 2,200 | 60億5748万 | +7.91% | 8.25 | 0.33 |
| 08/08 | 6,010 | 6,110 | 5,920 | 5,920 | -7.64% | 7,900 | 59億7671万 | +7.3% | 8.14 | 0.32 |
| 08/07 | 6,140 | 6,440 | 6,140 | 6,410 | +5.95% | 6,100 | 64億7140万 | +16.99% | 8.82 | 0.35 |
| 08/04 | 5,950 | 6,050 | 5,940 | 6,050 | +1% | 2,000 | 61億795万 | +11.62% | 8.32 | 0.33 |
| 08/03 | 5,950 | 6,010 | 5,900 | 5,990 | +1.35% | 1,900 | 60億4738万 | +11.44% | 8.24 | 0.32 |
| 08/02 | 5,940 | 5,980 | 5,880 | 5,910 | -0.51% | 1,700 | 59億6661万 | +10.8% | 8.13 | 0.32 |
| 08/01 | 6,050 | 6,050 | 5,910 | 5,940 | -2.46% | 4,200 | 59億9690万 | +12.12% | 8.17 | 0.32 |
| 07/31 | 6,120 | 6,180 | 6,010 | 6,090 | -0.49% | 4,700 | 61億4834万 | +15.74% | 8.38 | 0.33 |
| 07/28 | 5,930 | 6,160 | 5,930 | 6,120 | +4.08% | 10,700 | 61億7862万 | +17.29% | 8.42 | 0.33 |
| 07/27 | 6,040 | 6,040 | 5,770 | 5,880 | -1.84% | 5,100 | 59億3633万 | +13.6% | 8.09 | 0.32 |
| 07/26 | 5,800 | 6,040 | 5,800 | 5,990 | +4.72% | 9,700 | 60億4738万 | +16.45% | 8.24 | 0.32 |
| 07/25 | 5,490 | 5,720 | 5,490 | 5,720 | +4.95% | 5,100 | 57億7479万 | +11.98% | 7.87 | 0.31 |
| 07/24 | 5,400 | 5,450 | 5,380 | 5,450 | +2.44% | 2,000 | 55億221万 | +7.22% | 7.5 | 0.3 |
| 07/21 | 5,360 | 5,360 | 5,320 | 5,320 | +0.38% | 1,400 | 53億7096万 | +4.97% | 7.32 | 0.29 |
| 07/20 | 5,310 | 5,360 | 5,300 | 5,300 | +0.76% | 1,800 | 53億5077万 | +4.85% | 7.29 | 0.29 |
| 07/19 | 5,200 | 5,390 | 5,200 | 5,260 | +1.54% | 4,700 | 53億1039万 | +4.32% | 7.24 | 0.28 |
| 07/18 | 5,180 | 5,180 | 5,160 | 5,180 | +0.58% | 500 | 52億2962万 | +2.96% | 7.13 | 0.28 |
| 07/14 | 5,170 | 5,170 | 5,130 | 5,150 | -0.39% | 400 | 51億9933万 | +2.51% | 7.08 | 0.28 |
| 07/13 | 5,150 | 5,200 | 5,150 | 5,170 | +0.98% | 1,400 | 52億1952万 | +2.93% | 7.11 | 0.28 |
| 07/12 | 5,150 | 5,150 | 4,990 | 5,120 | -0.78% | 4,400 | 51億6904万 | +1.95% | 7.04 | 0.28 |
| 07/11 | 5,050 | 5,170 | 5,050 | 5,160 | +2.18% | 4,700 | 52億943万 | +2.67% | 7.1 | 0.28 |
| 07/10 | 4,970 | 5,070 | 4,970 | 5,050 | +1.61% | 1,700 | 50億9837万 | +0.42% | 6.95 | 0.27 |
| 07/07 | 4,940 | 5,010 | 4,940 | 4,970 | +1.02% | 1,600 | 50億1761万 | -1.39% | 6.84 | 0.27 |
| 07/06 | 4,910 | 4,960 | 4,910 | 4,920 | 0% | 1,000 | 49億6713万 | -2.52% | 6.77 | 0.27 |
| 07/05 | 4,910 | 4,920 | 4,910 | 4,920 | -0.2% | 1,300 | 49億6713万 | -2.73% | 6.77 | 0.27 |
| 07/04 | 4,970 | 4,980 | 4,930 | 4,930 | -0.8% | 1,400 | 49億7722万 | -2.68% | 6.78 | 0.27 |
| 07/03 | 4,930 | 4,970 | 4,920 | 4,970 | +0.81% | 1,300 | 50億1761万 | -2.01% | 6.84 | 0.27 |
| 06/30 | 4,930 | 4,930 | 4,900 | 4,930 | -0.2% | 600 | 49億7722万 | -2.86% | 6.78 | 0.27 |
| 06/29 | 4,970 | 4,980 | 4,940 | 4,940 | -0.4% | 1,200 | 49億8732万 | -2.83% | 6.79 | 0.27 |
| 06/28 | 5,020 | 5,060 | 4,960 | 4,960 | -1.2% | 3,700 | 50億751万 | -2.73% | 6.82 | 0.27 |
| 06/27 | 5,030 | 5,040 | 5,020 | 5,020 | -0.2% | 700 | 50億6809万 | -1.95% | 6.9 | 0.27 |
| 06/26 | 5,000 | 5,030 | 5,000 | 5,030 | +0.6% | 1,500 | 50億7818万 | -2.2% | 6.92 | 0.27 |
| 06/23 | 5,060 | 5,060 | 4,960 | 5,000 | -1.19% | 2,800 | 50億4790万 | -3.18% | 6.88 | 0.27 |
| 06/22 | 5,070 | 5,120 | 5,060 | 5,060 | -0.2% | 2,000 | 51億847万 | -2.3% | 6.96 | 0.27 |
| 06/21 | 5,090 | 5,090 | 5,030 | 5,070 | -0.39% | 1,700 | 51億1857万 | -2.24% | 6.97 | 0.27 |
| 06/20 | 5,100 | 5,100 | 5,070 | 5,090 | -0.2% | 2,500 | 51億3876万 | -1.64% | 7 | 0.28 |
| 06/19 | 5,110 | 5,140 | 5,050 | 5,100 | +0.2% | 4,300 | 51億4885万 | -1.24% | 7.02 | 0.28 |
| 06/16 | 5,010 | 5,090 | 5,010 | 5,090 | +2% | 2,200 | 51億3876万 | -1.28% | 7 | 0.28 |
| 06/15 | 4,960 | 5,030 | 4,930 | 4,990 | +0.6% | 1,400 | 50億3780万 | -2.46% | 6.86 | 0.27 |
| 06/14 | 4,990 | 4,990 | 4,920 | 4,960 | -0.6% | 2,000 | 50億751万 | -2.15% | 6.82 | 0.27 |
| 06/13 | 4,960 | 5,010 | 4,950 | 4,990 | -0.4% | 2,900 | 50億3780万 | -0.64% | 6.86 | 0.27 |
| 06/12 | 5,100 | 5,100 | 5,000 | 5,010 | -2.15% | 1,300 | 50億5799万 | +0.7% | 6.89 | 0.27 |
| 06/09 | 5,160 | 5,160 | 5,080 | 5,120 | -0.78% | 2,000 | 51億6904万 | +3.9% | 7.04 | 0.28 |
| 06/08 | 5,150 | 5,160 | 5,120 | 5,160 | -0.77% | 1,100 | 52億943万 | +5.82% | 7.1 | 0.28 |
| 06/07 | 5,250 | 5,250 | 5,160 | 5,200 | -0.95% | 700 | 52億4981万 | +7.86% | 7.15 | 0.28 |
| 06/06 | 5,370 | 5,370 | 5,250 | 5,250 | -1.13% | 1,300 | 53億29万 | +10.16% | 7.22 | 0.28 |
| 06/05 | 5,190 | 5,370 | 5,190 | 5,310 | +2.91% | 1,600 | 53億6086万 | +12.79% | 7.3 | 0.29 |
| 06/02 | 5,200 | 5,250 | 5,160 | 5,160 | -0.77% | 2,000 | 52億943万 | +10.97% | 7.1 | 0.28 |
| 06/01 | 5,100 | 5,200 | 5,090 | 5,200 | +1.56% | 2,000 | 52億4981万 | +13.24% | 7.15 | 0.28 |
| 05/31 | 5,070 | 5,120 | 5,040 | 5,120 | +0.99% | 2,200 | 51億6904万 | +13.07% | 7.04 | 0.28 |
| 05/30 | 5,050 | 5,080 | 5,040 | 5,070 | +0.4% | 1,800 | 51億1857万 | +13.52% | 6.97 | 0.27 |
| 05/29 | 5,150 | 5,150 | 5,050 | 5,050 | -1.94% | 1,700 | 50億9837万 | +14.62% | 6.95 | 0.27 |
| 05/26 | 5,250 | 5,300 | 5,040 | 5,150 | -3.01% | 2,200 | 51億9933万 | +18.45% | 7.08 | 0.28 |
| 05/25 | 5,380 | 5,400 | 5,310 | 5,310 | -3.1% | 2,900 | 53億6086万 | +23.83% | 7.3 | 0.29 |
| 05/24 | 5,600 | 5,600 | 5,470 | 5,480 | -2.14% | 2,600 | 55億3249万 | +29.8% | 7.54 | 0.3 |
| 05/23 | 5,600 | 5,630 | 5,370 | 5,600 | +0.9% | 2,500 | 56億5364万 | +34.94% | 7.7 | 0.3 |
| 05/22 | 5,480 | 5,680 | 5,480 | 5,550 | +3.16% | 5,700 | 56億316万 | +36.3% | 7.63 | 0.3 |
