PER
2017/07/31～2017/12/22
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 |
| 12/22 | 1,093 | 1,095 | 1,077 | 1,077 | -1.46% | 3,800 | 249億131万 | -0.37% | 16.87 | 1.12 |
| 12/21 | 1,096 | 1,096 | 1,090 | 1,093 | -0.27% | 800 | 252億7125万 | +1.2% | 17.12 | 1.14 |
| 12/20 | 1,096 | 1,096 | 1,096 | 1,096 | -1.62% | 100 | 253億4061万 | +1.58% | 17.16 | 1.14 |
| 12/19 | 1,109 | 1,114 | 1,109 | 1,114 | +0.81% | 300 | 257億5679万 | +3.34% | 17.44 | 1.16 |
| 12/18 | 1,101 | 1,105 | 1,097 | 1,105 | -1.07% | 500 | 255億4870万 | +2.7% | 17.3 | 1.15 |
| 12/15 | 1,116 | 1,117 | 1,090 | 1,117 | +1.55% | 10,200 | 258億2615万 | +3.91% | 17.49 | 1.16 |
| 12/14 | 1,116 | 1,116 | 1,100 | 1,100 | -0.18% | 1,900 | 254億3310万 | +2.52% | 17.23 | 1.14 |
| 12/13 | 1,101 | 1,102 | 1,101 | 1,102 | +0.92% | 300 | 254億7934万 | +2.89% | 17.26 | 1.15 |
| 12/12 | 1,090 | 1,120 | 1,090 | 1,092 | +0.18% | 2,700 | 252億4813万 | +2.06% | 17.1 | 1.14 |
| 12/11 | 1,090 | 1,090 | 1,090 | 1,090 | -0.09% | 500 | 252億189万 | +1.96% | 17.07 | 1.13 |
| 12/08 | 1,107 | 1,107 | 1,081 | 1,091 | -0.55% | 9,100 | 252億2501万 | +2.15% | 17.08 | 1.13 |
| 12/07 | 1,097 | 1,100 | 1,091 | 1,097 | 0% | 2,600 | 253億6373万 | +2.81% | 17.18 | 1.14 |
| 12/06 | 1,096 | 1,100 | 1,096 | 1,097 | +0.37% | 1,600 | 253億6373万 | +2.91% | 17.18 | 1.14 |
| 12/05 | 1,071 | 1,093 | 1,071 | 1,093 | +3.02% | 2,900 | 252億7125万 | +2.73% | 17.12 | 1.14 |
| 12/04 | 1,057 | 1,066 | 1,057 | 1,061 | +0.38% | 1,000 | 245億3138万 | -0.19% | 16.61 | 1.1 |
| 12/01 | 1,060 | 1,064 | 1,051 | 1,057 | -0.75% | 1,400 | 244億3889万 | -0.56% | 16.55 | 1.1 |
| 11/30 | 1,065 | 1,065 | 1,065 | 1,065 | 0% | 200 | 246億2386万 | +0.19% | 16.68 | 1.11 |
| 11/29 | 1,060 | 1,065 | 1,060 | 1,065 | +1.24% | 200 | 246億2386万 | +0.19% | 16.68 | 1.11 |
| 11/28 | 1,059 | 1,062 | 1,052 | 1,052 | -0.66% | 900 | 243億2329万 | -1.13% | 16.47 | 1.09 |
| 11/27 | 1,065 | 1,065 | 1,059 | 1,059 | -0.09% | 2,100 | 244億8513万 | -0.47% | 16.58 | 1.1 |
| 11/24 | 1,062 | 1,069 | 1,058 | 1,060 | -0.09% | 600 | 245億826万 | -0.47% | 16.6 | 1.1 |
| 11/22 | 1,061 | 1,061 | 1,060 | 1,061 | +0.28% | 300 | 245億3138万 | -0.47% | 16.61 | 1.1 |
| 11/21 | 1,060 | 1,060 | 1,058 | 1,058 | -0.19% | 300 | 244億6201万 | -0.84% | 16.57 | 1.1 |
| 11/20 | 1,057 | 1,060 | 1,057 | 1,060 | +0.28% | 1,000 | 245億826万 | -0.84% | 16.6 | 1.1 |
| 11/17 | 1,061 | 1,065 | 1,057 | 1,057 | -0.28% | 1,000 | 244億3889万 | -1.21% | 16.55 | 1.1 |
| 11/16 | 1,060 | 1,069 | 1,057 | 1,060 | -0.84% | 700 | 245億826万 | -1.12% | 16.6 | 1.1 |
| 11/15 | 1,085 | 1,085 | 1,062 | 1,069 | 0% | 7,200 | 247億1634万 | -0.47% | 16.74 | 1.11 |
| 11/14 | 1,069 | 1,069 | 1,068 | 1,069 | +0.19% | 400 | 247億1634万 | -0.65% | 16.74 | 1.11 |
| 11/13 | 1,069 | 1,076 | 1,066 | 1,067 | -0.28% | 1,600 | 246億7010万 | -1.02% | 16.71 | 1.11 |
| 11/10 | 1,068 | 1,070 | 1,068 | 1,070 | +0.38% | 500 | 247億3947万 | -0.93% | 16.76 | 1.11 |
| 11/09 | 1,081 | 1,081 | 1,066 | 1,066 | +0.09% | 2,700 | 246億4698万 | -1.48% | 16.69 | 1.11 |
| 11/08 | 1,084 | 1,084 | 1,065 | 1,065 | -0.93% | 3,400 | 246億2386万 | -1.66% | 16.68 | 1.11 |
| 11/07 | 1,068 | 1,075 | 1,068 | 1,075 | +0.66% | 2,000 | 248億5507万 | -0.83% | 16.83 | 1.12 |
| 11/06 | 1,080 | 1,080 | 1,066 | 1,068 | -0.19% | 1,200 | 246億9322万 | -1.57% | 16.72 | 1.11 |
| 11/02 | 1,070 | 1,070 | 1,070 | 1,070 | +0.47% | 500 | 247億3947万 | -1.38% | 16.76 | 1.11 |
| 11/01 | 1,075 | 1,075 | 1,052 | 1,065 | +1.04% | 3,700 | 246億2386万 | -2.02% | 16.68 | 1.11 |
| 10/31 | 1,060 | 1,060 | 1,054 | 1,054 | -0.38% | 2,200 | 243億6953万 | -3.57% | 16.51 | 1.1 |
| 10/30 | 1,073 | 1,073 | 1,058 | 1,058 | 0% | 1,500 | 244億6201万 | -3.82% | 16.57 | 1.1 |
| 10/27 | 1,060 | 1,060 | 1,057 | 1,058 | -0.19% | 2,800 | 244億6201万 | -4.43% | 16.57 | 1.1 |
| 10/26 | 1,059 | 1,060 | 1,056 | 1,060 | -0.93% | 3,100 | 245億826万 | -4.85% | 16.6 | 1.1 |
| 10/25 | 1,060 | 1,070 | 1,058 | 1,070 | +0.38% | 1,200 | 247億3947万 | -4.55% | 16.76 | 1.11 |
| 10/24 | 1,074 | 1,074 | 1,041 | 1,066 | -0.74% | 1,900 | 246億4698万 | -5.5% | 16.69 | 1.11 |
| 10/23 | 1,063 | 1,074 | 1,038 | 1,074 | +0.19% | 5,900 | 248億3195万 | -5.37% | 16.82 | 1.12 |
| 10/20 | 1,075 | 1,075 | 1,070 | 1,072 | -0.74% | 1,300 | 247億8571万 | -6.13% | 16.79 | 1.11 |
| 10/19 | 1,085 | 1,095 | 1,080 | 1,080 | -0.46% | 1,800 | 249億7068万 | -6.01% | 16.91 | 1.12 |
| 10/18 | 1,081 | 1,085 | 1,081 | 1,085 | -0.37% | 200 | 250億8628万 | -6.06% | 16.99 | 1.13 |
| 10/17 | 1,093 | 1,093 | 1,088 | 1,089 | -0.37% | 500 | 251億7876万 | -6.2% | 17.05 | 1.13 |
| 10/16 | 1,121 | 1,121 | 1,093 | 1,093 | -0.64% | 8,000 | 252億7125万 | -6.34% | 17.12 | 1.14 |
| 10/13 | 1,108 | 1,108 | 1,100 | 1,100 | -0.54% | 1,700 | 254億3310万 | -6.14% | 17.23 | 1.14 |
| 10/12 | 1,116 | 1,116 | 1,081 | 1,106 | -0.63% | 3,400 | 255億7182万 | -5.95% | 17.32 | 1.15 |
| 10/11 | 1,113 | 1,140 | 1,113 | 1,113 | +0.09% | 4,200 | 257億3367万 | -5.6% | 17.43 | 1.16 |
| 10/10 | 1,112 | 1,112 | 1,112 | 1,112 | 0% | 200 | 257億1055万 | -6% | 17.41 | 1.16 |
| 10/06 | 1,116 | 1,128 | 1,112 | 1,112 | -1.07% | 2,000 | 257億1055万 | -6.24% | 17.41 | 1.16 |
| 10/05 | 1,124 | 1,124 | 1,124 | 1,124 | +0.81% | 1,100 | 259億8800万 | -5.47% | 17.6 | 1.17 |
| 10/04 | 1,100 | 1,115 | 1,096 | 1,115 | +2.58% | 1,500 | 257億7991万 | -6.38% | 17.46 | 1.16 |
| 10/03 | 1,086 | 1,087 | 1,086 | 1,087 | +0.09% | 400 | 251億3252万 | -8.89% | 17.02 | 1.13 |
| 10/02 | 1,095 | 1,100 | 1,082 | 1,086 | -1.27% | 2,200 | 251億940万 | -9.2% | 17.01 | 1.13 |
| 09/29 | 1,074 | 1,110 | 1,074 | 1,100 | +2.61% | 2,700 | 254億3310万 | -8.26% | 17.95 | 1.19 |
| 09/28 | 1,110 | 1,110 | 1,061 | 1,072 | -5.13% | 4,800 | 247億8571万 | -10.82% | 17.5 | 1.16 |
| 09/27 | 1,100 | 1,130 | 1,093 | 1,130 | -5.99% | 7,500 | 261億2673万 | -6.22% | 18.44 | 1.22 |
| 09/26 | 1,243 | 1,245 | 1,120 | 1,202 | -3.06% | 7,500 | 277億9144万 | -0.41% | 19.62 | 1.3 |
| 09/25 | 1,238 | 1,240 | 1,233 | 1,240 | +0.16% | 2,500 | 286億7004万 | +2.82% | 20.24 | 1.34 |
| 09/22 | 1,228 | 1,238 | 1,225 | 1,238 | +0.9% | 1,900 | 286億2379万 | +2.91% | 20.21 | 1.34 |
| 09/21 | 1,228 | 1,228 | 1,227 | 1,227 | -0.32% | 500 | 283億6946万 | +2.25% | 20.03 | 1.33 |
| 09/20 | 1,240 | 1,240 | 1,230 | 1,231 | -0.73% | 1,100 | 284億6195万 | +2.93% | 20.09 | 1.33 |
| 09/19 | 1,244 | 1,244 | 1,224 | 1,240 | -0.32% | 5,700 | 286億7004万 | +3.94% | 20.24 | 1.34 |
| 09/15 | 1,245 | 1,245 | 1,226 | 1,244 | 0% | 6,300 | 287億6252万 | +4.71% | 20.3 | 1.35 |
| 09/14 | 1,245 | 1,245 | 1,231 | 1,244 | 0% | 1,700 | 287億6252万 | +5.07% | 20.3 | 1.35 |
| 09/13 | 1,240 | 1,244 | 1,239 | 1,244 | +0.65% | 400 | 287億6252万 | +5.51% | 20.3 | 1.35 |
| 09/12 | 1,242 | 1,242 | 1,230 | 1,236 | -0.88% | 3,100 | 285億7755万 | +5.28% | 20.17 | 1.34 |
| 09/11 | 1,220 | 1,247 | 1,220 | 1,247 | +2.21% | 1,800 | 288億3188万 | +6.67% | 20.35 | 1.35 |
| 09/08 | 1,220 | 1,225 | 1,211 | 1,220 | -0.08% | 2,200 | 282億762万 | +4.9% | 19.91 | 1.32 |
| 09/07 | 1,201 | 1,221 | 1,190 | 1,221 | +1.67% | 1,300 | 282億3074万 | +5.44% | 19.93 | 1.32 |
| 09/06 | 1,186 | 1,201 | 1,186 | 1,201 | +0.08% | 1,700 | 277億6832万 | +4.25% | 19.6 | 1.3 |
| 09/05 | 1,216 | 1,216 | 1,186 | 1,200 | 0% | 2,100 | 277億4520万 | +4.53% | 19.59 | 1.3 |
| 09/04 | 1,200 | 1,200 | 1,180 | 1,200 | +0.08% | 800 | 277億4520万 | +4.9% | 19.59 | 1.3 |
| 09/01 | 1,168 | 1,199 | 1,168 | 1,199 | +1.61% | 1,600 | 277億2207万 | +5.18% | 19.57 | 1.3 |
| 08/31 | 1,160 | 1,180 | 1,160 | 1,180 | +0.94% | 1,300 | 272億8278万 | +3.87% | 19.26 | 1.28 |
| 08/30 | 1,174 | 1,174 | 1,166 | 1,169 | +0.26% | 600 | 270億2844万 | +3.18% | 19.08 | 1.27 |
| 08/29 | 1,177 | 1,177 | 1,161 | 1,166 | +0.69% | 700 | 269億5908万 | +3.09% | 19.03 | 1.26 |
| 08/28 | 1,180 | 1,180 | 1,158 | 1,158 | -1.03% | 2,300 | 267億7411万 | +2.48% | 18.9 | 1.25 |
| 08/25 | 1,165 | 1,170 | 1,144 | 1,170 | +0.78% | 600 | 270億5157万 | +3.82% | 19.1 | 1.27 |
| 08/24 | 1,161 | 1,169 | 1,151 | 1,161 | -0.09% | 1,400 | 268億4348万 | +3.2% | 18.95 | 1.26 |
| 08/23 | 1,160 | 1,169 | 1,145 | 1,162 | -0.6% | 2,200 | 268億6660万 | +3.29% | 18.97 | 1.26 |
| 08/22 | 1,151 | 1,169 | 1,151 | 1,169 | -0.17% | 400 | 270億2844万 | +4.19% | 19.08 | 1.27 |
| 08/21 | 1,165 | 1,171 | 1,154 | 1,171 | -0.51% | 700 | 270億7469万 | +4.65% | 19.11 | 1.27 |
| 08/18 | 1,136 | 1,177 | 1,136 | 1,177 | +1.47% | 1,100 | 272億1341万 | +5.56% | 19.21 | 1.28 |
| 08/17 | 1,140 | 1,160 | 1,140 | 1,160 | +2.65% | 2,000 | 268億2036万 | +4.5% | 18.93 | 1.26 |
| 08/16 | 1,153 | 1,153 | 1,130 | 1,130 | -1.99% | 400 | 261億2673万 | +2.17% | 18.44 | 1.22 |
| 08/15 | 1,153 | 1,153 | 1,153 | 1,153 | +2.04% | 6,800 | 266億5851万 | +4.63% | 18.82 | 1.25 |
| 08/14 | 1,130 | 1,131 | 1,100 | 1,130 | 0% | 2,200 | 261億2673万 | +3.01% | 18.44 | 1.22 |
| 08/10 | 1,130 | 1,134 | 1,126 | 1,130 | +0.62% | 1,200 | 261億2673万 | +3.39% | 18.44 | 1.22 |
| 08/09 | 1,130 | 1,130 | 1,122 | 1,123 | -0.09% | 900 | 259億6488万 | +3.12% | 18.33 | 1.22 |
| 08/08 | 1,124 | 1,124 | 1,120 | 1,124 | +1.9% | 800 | 259億8800万 | +3.59% | 18.34 | 1.22 |
| 08/07 | 1,101 | 1,117 | 1,101 | 1,103 | +1.1% | 2,200 | 255億246万 | +2.04% | 18 | 1.2 |
| 08/04 | 1,097 | 1,098 | 1,038 | 1,091 | -0.55% | 5,800 | 252億2501万 | +1.21% | 17.81 | 1.18 |
| 08/03 | 1,096 | 1,097 | 1,073 | 1,097 | +1.57% | 1,300 | 253億6373万 | +2.14% | 17.9 | 1.19 |
| 08/02 | 1,085 | 1,098 | 1,080 | 1,080 | -0.64% | 1,900 | 249億7068万 | +0.84% | 17.63 | 1.17 |
| 08/01 | 1,102 | 1,102 | 1,087 | 1,087 | -1.36% | 1,100 | 251億3252万 | +1.78% | 17.74 | 1.18 |
| 07/31 | 1,101 | 1,103 | 1,101 | 1,102 | -0.09% | 700 | 254億7934万 | +3.47% | 17.99 | 1.19 |
