PER
2017/06/28~2017/11/21
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 |
11/21 | 2,301 | 2,307 | 2,287 | 2,296 | -0.17% | 79,500 | 1797億824万 | +1.73% | 10.93 | 0.76 |
11/20 | 2,264 | 2,306 | 2,264 | 2,300 | -0.09% | 84,600 | 1800億2132万 | +2.18% | 10.95 | 0.76 |
11/17 | 2,309 | 2,316 | 2,292 | 2,302 | +1.05% | 172,000 | 1801億7786万 | +2.63% | 10.96 | 0.76 |
11/16 | 2,235 | 2,280 | 2,229 | 2,278 | +0.57% | 216,000 | 1782億9938万 | +1.92% | 10.85 | 0.75 |
11/15 | 2,271 | 2,305 | 2,262 | 2,265 | -2.29% | 208,100 | 1772億8187万 | +1.71% | 10.79 | 0.75 |
11/14 | 2,355 | 2,366 | 2,315 | 2,318 | -1.45% | 213,600 | 1814億3018万 | +4.37% | 11.04 | 0.76 |
11/13 | 2,346 | 2,363 | 2,335 | 2,352 | +0.51% | 183,500 | 1840億9137万 | +6.23% | 11.2 | 0.78 |
11/10 | 2,337 | 2,357 | 2,335 | 2,340 | -0.72% | 340,500 | 1831億5213万 | +6.07% | 11.14 | 0.77 |
11/09 | 2,228 | 2,379 | 2,228 | 2,357 | +3.65% | 500,900 | 1844億8272万 | +7.23% | 11.23 | 0.78 |
11/08 | 2,264 | 2,279 | 2,246 | 2,274 | -0.04% | 215,500 | 1779億8630万 | +3.79% | 10.83 | 0.75 |
11/07 | 2,271 | 2,275 | 2,241 | 2,275 | +0.13% | 240,300 | 1780億6457万 | +4.07% | 10.83 | 0.75 |
11/06 | 2,290 | 2,297 | 2,264 | 2,272 | -0.18% | 200,700 | 1778億2976万 | +4.17% | 10.82 | 0.75 |
11/02 | 2,265 | 2,279 | 2,242 | 2,276 | +0.75% | 175,400 | 1781億4284万 | +4.6% | 10.84 | 0.75 |
11/01 | 2,254 | 2,262 | 2,237 | 2,259 | +1.67% | 236,100 | 1768億1225万 | +4.15% | 10.76 | 0.75 |
10/31 | 2,221 | 2,234 | 2,214 | 2,222 | -1.11% | 179,400 | 1739億1625万 | +2.68% | 10.58 | 0.73 |
10/30 | 2,249 | 2,249 | 2,228 | 2,247 | -0.18% | 381,300 | 1758億7300万 | +4.08% | 10.7 | 0.74 |
10/27 | 2,228 | 2,254 | 2,221 | 2,251 | +1.44% | 227,200 | 1761億8608万 | +4.6% | 10.72 | 0.74 |
10/26 | 2,208 | 2,222 | 2,199 | 2,219 | +0.45% | 301,800 | 1736億8144万 | +3.45% | 10.57 | 0.73 |
10/25 | 2,219 | 2,227 | 2,194 | 2,209 | -0.23% | 324,300 | 1728億9874万 | +3.22% | 10.52 | 0.73 |
10/24 | 2,191 | 2,214 | 2,186 | 2,214 | +1.14% | 281,300 | 1732億9009万 | +3.7% | 10.54 | 0.73 |
10/23 | 2,189 | 2,201 | 2,177 | 2,189 | +1.06% | 283,600 | 1713億3334万 | +2.77% | 10.42 | 0.72 |
10/20 | 2,168 | 2,190 | 2,161 | 2,166 | 0% | 179,300 | 1695億3312万 | +1.88% | 10.32 | 0.71 |
10/19 | 2,190 | 2,194 | 2,160 | 2,166 | -0.41% | 150,100 | 1695億3312万 | +1.98% | 10.32 | 0.71 |
10/18 | 2,199 | 2,200 | 2,169 | 2,175 | -1.05% | 255,600 | 1702億3755万 | +2.55% | 10.36 | 0.72 |
10/17 | 2,160 | 2,200 | 2,157 | 2,198 | +2.66% | 313,400 | 1720億3777万 | +3.78% | 10.47 | 0.73 |
10/16 | 2,114 | 2,156 | 2,111 | 2,141 | +1.76% | 214,700 | 1675億7637万 | +1.28% | 10.2 | 0.71 |
10/13 | 2,100 | 2,106 | 2,087 | 2,104 | +0.14% | 195,100 | 1646億8037万 | -0.43% | 10.02 | 0.69 |
10/12 | 2,099 | 2,108 | 2,093 | 2,101 | +0.24% | 176,500 | 1644億4556万 | -0.57% | 10.01 | 0.69 |
10/11 | 2,105 | 2,110 | 2,086 | 2,096 | -0.43% | 197,800 | 1640億5421万 | -0.85% | 9.98 | 0.69 |
10/10 | 2,129 | 2,130 | 2,092 | 2,105 | -1.86% | 360,900 | 1647億5864万 | -0.52% | 10.02 | 0.69 |
10/06 | 2,154 | 2,155 | 2,140 | 2,145 | +0.28% | 98,800 | 1678億8945万 | +1.27% | 10.22 | 0.71 |
10/05 | 2,162 | 2,166 | 2,138 | 2,139 | -1.06% | 169,200 | 1674億1983万 | +0.99% | 10.19 | 0.71 |
10/04 | 2,168 | 2,170 | 2,153 | 2,162 | 0% | 123,800 | 1692億2004万 | +2.08% | 10.3 | 0.71 |
10/03 | 2,167 | 2,177 | 2,155 | 2,162 | +0.42% | 121,900 | 1692億2004万 | +2.13% | 10.3 | 0.71 |
10/02 | 2,156 | 2,163 | 2,139 | 2,153 | +0.09% | 136,400 | 1685億1561万 | +1.75% | 10.25 | 0.71 |
09/29 | 2,151 | 2,159 | 2,127 | 2,151 | +0.09% | 177,900 | 1683億5907万 | +1.7% | 10.24 | 0.71 |
09/28 | 2,120 | 2,150 | 2,120 | 2,149 | +1.75% | 159,100 | 1682億253万 | +1.66% | 10.23 | 0.71 |
09/27 | 2,105 | 2,117 | 2,091 | 2,112 | -0.14% | 99,000 | 1653億653万 | -0.05% | 10.06 | 0.7 |
09/26 | 2,104 | 2,115 | 2,099 | 2,115 | +0.91% | 174,500 | 1655億4135万 | +0.09% | 10.07 | 0.7 |
09/25 | 2,085 | 2,099 | 2,080 | 2,096 | +0.72% | 168,500 | 1640億5421万 | -0.8% | 9.98 | 0.69 |
09/22 | 2,086 | 2,098 | 2,078 | 2,081 | -0.24% | 148,600 | 1628億8016万 | -1.51% | 9.91 | 0.69 |
09/21 | 2,089 | 2,102 | 2,084 | 2,086 | -0.05% | 133,700 | 1632億7151万 | -1.37% | 9.93 | 0.69 |
09/20 | 2,090 | 2,094 | 2,080 | 2,087 | -0.1% | 123,600 | 1633億4978万 | -1.37% | 9.94 | 0.69 |
09/19 | 2,094 | 2,095 | 2,073 | 2,089 | 0% | 174,900 | 1635億632万 | -1.32% | 9.95 | 0.69 |
09/15 | 2,083 | 2,092 | 2,076 | 2,089 | -0.05% | 173,700 | 1635億632万 | -1.32% | 9.95 | 0.69 |
09/14 | 2,104 | 2,110 | 2,087 | 2,090 | -0.38% | 112,600 | 1635億8459万 | -1.32% | 9.95 | 0.69 |
09/13 | 2,105 | 2,118 | 2,088 | 2,098 | -0.57% | 179,400 | 1642億1075万 | -0.99% | 9.99 | 0.69 |
09/12 | 2,126 | 2,126 | 2,100 | 2,110 | +0.33% | 112,700 | 1651億4999万 | -0.52% | 10.05 | 0.7 |
09/11 | 2,107 | 2,128 | 2,101 | 2,103 | +0.77% | 116,200 | 1646億210万 | -0.94% | 10.02 | 0.69 |
09/08 | 2,110 | 2,123 | 2,086 | 2,087 | -1.18% | 156,300 | 1633億4978万 | -1.79% | 9.94 | 0.69 |
09/07 | 2,111 | 2,124 | 2,106 | 2,112 | +0.52% | 111,900 | 1653億653万 | -0.71% | 10.06 | 0.7 |
09/06 | 2,101 | 2,113 | 2,092 | 2,101 | -1.04% | 140,000 | 1644億4556万 | -1.36% | 10.01 | 0.69 |
09/05 | 2,148 | 2,152 | 2,119 | 2,123 | -1.3% | 169,300 | 1661億6751万 | -0.38% | 10.11 | 0.7 |
09/04 | 2,155 | 2,165 | 2,147 | 2,151 | -0.46% | 114,900 | 1683億5907万 | +0.8% | 10.24 | 0.71 |
09/01 | 2,165 | 2,166 | 2,147 | 2,161 | +0.32% | 114,800 | 1691億4177万 | +1.22% | 10.29 | 0.71 |
08/31 | 2,133 | 2,157 | 2,133 | 2,154 | +1.08% | 131,000 | 1685億9388万 | +0.84% | 10.26 | 0.71 |
08/30 | 2,120 | 2,142 | 2,116 | 2,131 | +0.38% | 155,700 | 1667億9367万 | -0.23% | 10.15 | 0.7 |
08/29 | 2,124 | 2,137 | 2,105 | 2,123 | -0.98% | 159,300 | 1661億6751万 | -0.66% | 10.11 | 0.7 |
08/28 | 2,131 | 2,147 | 2,128 | 2,144 | +0.61% | 101,500 | 1678億1118万 | +0.23% | 10.21 | 0.71 |
08/25 | 2,125 | 2,137 | 2,120 | 2,131 | +0.66% | 119,100 | 1667億9367万 | -0.42% | 10.15 | 0.7 |
08/24 | 2,108 | 2,130 | 2,108 | 2,117 | -0.47% | 118,700 | 1656億9789万 | -1.21% | 10.08 | 0.7 |
08/23 | 2,126 | 2,139 | 2,121 | 2,127 | +0.57% | 173,900 | 1664億8059万 | -0.84% | 10.13 | 0.7 |
08/22 | 2,102 | 2,123 | 2,102 | 2,115 | +0.38% | 142,300 | 1655億4135万 | -1.44% | 10.07 | 0.7 |
08/21 | 2,114 | 2,121 | 2,100 | 2,107 | -0.28% | 120,300 | 1649億1518万 | -1.86% | 10.03 | 0.7 |
08/18 | 2,099 | 2,117 | 2,092 | 2,113 | -0.89% | 184,000 | 1653億8481万 | -1.63% | 10.06 | 0.7 |
08/17 | 2,106 | 2,141 | 2,101 | 2,132 | +1.23% | 177,000 | 1668億7194万 | -0.84% | 10.15 | 0.7 |
08/16 | 2,083 | 2,118 | 2,083 | 2,106 | +0.24% | 227,200 | 1648億3691万 | -2.09% | 10.03 | 0.69 |
08/15 | 2,112 | 2,114 | 2,094 | 2,101 | +0.05% | 322,500 | 1644億4556万 | -2.42% | 10.01 | 0.69 |
08/14 | 2,103 | 2,115 | 2,090 | 2,100 | -1.04% | 233,600 | 1643億6729万 | -2.55% | 10 | 0.69 |
08/10 | 2,115 | 2,129 | 2,105 | 2,122 | +0.33% | 101,400 | 1660億8924万 | -1.62% | 10.11 | 0.7 |
08/09 | 2,126 | 2,130 | 2,105 | 2,115 | -0.8% | 259,500 | 1655億4135万 | -2.04% | 10.07 | 0.7 |
08/08 | 2,148 | 2,158 | 2,131 | 2,132 | -1.2% | 177,000 | 1668億7194万 | -1.43% | 10.15 | 0.7 |
08/07 | 2,167 | 2,180 | 2,156 | 2,158 | 0% | 139,100 | 1689億696万 | -0.37% | 10.28 | 0.71 |
08/04 | 2,150 | 2,161 | 2,133 | 2,158 | +0.37% | 209,700 | 1689億696万 | -0.46% | 10.28 | 0.71 |
08/03 | 2,169 | 2,178 | 2,142 | 2,150 | -1.06% | 201,400 | 1682億8080万 | -0.97% | 10.24 | 0.71 |
08/02 | 2,112 | 2,181 | 2,112 | 2,173 | +1.83% | 235,200 | 1700億8101万 | 0% | 10.35 | 0.72 |
08/01 | 2,157 | 2,184 | 2,126 | 2,134 | -2.29% | 261,100 | 1670億2848万 | -1.89% | 10.16 | 0.7 |
07/31 | 2,199 | 2,222 | 2,183 | 2,184 | -0.23% | 286,800 | 1709億4199万 | +0.28% | 10.4 | 0.72 |
07/28 | 2,174 | 2,195 | 2,171 | 2,189 | +0.64% | 167,700 | 1713億3334万 | +0.41% | 10.43 | 0.72 |
07/27 | 2,165 | 2,201 | 2,165 | 2,175 | +0.51% | 207,900 | 1702億3755万 | -0.28% | 10.36 | 0.72 |
07/26 | 2,158 | 2,168 | 2,152 | 2,164 | -0.14% | 97,500 | 1693億7658万 | -0.78% | 10.31 | 0.71 |
07/25 | 2,152 | 2,174 | 2,151 | 2,167 | +0.09% | 113,700 | 1696億1139万 | -0.73% | 10.32 | 0.72 |
07/24 | 2,152 | 2,172 | 2,152 | 2,165 | -0.55% | 124,000 | 1694億5485万 | -0.87% | 10.31 | 0.71 |
07/21 | 2,184 | 2,184 | 2,163 | 2,177 | -0.32% | 83,200 | 1703億9409万 | -0.37% | 10.37 | 0.72 |
07/20 | 2,169 | 2,193 | 2,159 | 2,184 | +0.74% | 138,400 | 1709億4199万 | -0.05% | 10.4 | 0.72 |
07/19 | 2,162 | 2,177 | 2,152 | 2,168 | +0.56% | 208,400 | 1696億8966万 | -0.78% | 10.33 | 0.72 |
07/18 | 2,148 | 2,159 | 2,133 | 2,156 | 0% | 99,900 | 1687億5042万 | -1.33% | 10.27 | 0.71 |
07/14 | 2,138 | 2,162 | 2,131 | 2,156 | +1.13% | 98,700 | 1687億5042万 | -1.37% | 10.27 | 0.71 |
07/13 | 2,155 | 2,161 | 2,127 | 2,132 | -0.79% | 140,500 | 1668億7194万 | -2.47% | 10.15 | 0.7 |
07/12 | 2,153 | 2,161 | 2,142 | 2,149 | -0.56% | 217,500 | 1682億253万 | -1.83% | 10.23 | 0.71 |
07/11 | 2,152 | 2,165 | 2,148 | 2,161 | +0.28% | 219,600 | 1691億4177万 | -1.37% | 10.29 | 0.71 |
07/10 | 2,162 | 2,164 | 2,142 | 2,155 | +0.42% | 118,600 | 1686億7215万 | -1.78% | 10.26 | 0.71 |
07/07 | 2,145 | 2,153 | 2,137 | 2,146 | -0.88% | 189,300 | 1679億6772万 | -2.41% | 10.22 | 0.71 |
07/06 | 2,163 | 2,177 | 2,150 | 2,165 | -0.09% | 206,600 | 1694億5485万 | -1.9% | 10.31 | 0.71 |
07/05 | 2,195 | 2,195 | 2,145 | 2,167 | -1.63% | 312,800 | 1696億1139万 | -1.99% | 10.32 | 0.72 |
07/04 | 2,213 | 2,221 | 2,192 | 2,203 | -0.45% | 136,200 | 1724億2912万 | -0.5% | 10.49 | 0.73 |
07/03 | 2,216 | 2,220 | 2,185 | 2,213 | +0.05% | 158,900 | 1732億1182万 | -0.14% | 10.54 | 0.73 |
06/30 | 2,198 | 2,229 | 2,195 | 2,212 | -0.32% | 209,900 | 1731億3355万 | -0.27% | 10.53 | 0.73 |
06/29 | 2,218 | 2,231 | 2,205 | 2,219 | +0.73% | 117,200 | 1736億8144万 | -0.05% | 10.56 | 0.73 |
06/28 | 2,207 | 2,227 | 2,199 | 2,203 | -0.81% | 153,000 | 1724億2912万 | -0.86% | 10.49 | 0.73 |