PER
2017/07/24～2017/12/15
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 |
| 12/15 | 4,015 | 4,020 | 3,980 | 3,995 | -1.36% | 14,100 | 1615億4957万 | +6.36% | 110.33 | 4.97 |
| 12/14 | 3,940 | 4,050 | 3,940 | 4,050 | +3.32% | 19,200 | 1637億7365万 | +8.09% | 111.85 | 5.04 |
| 12/13 | 3,930 | 3,940 | 3,910 | 3,920 | 0% | 6,500 | 1585億1672万 | +4.98% | 108.26 | 4.88 |
| 12/12 | 3,925 | 3,935 | 3,905 | 3,920 | 0% | 5,900 | 1585億1672万 | +5.18% | 108.26 | 4.88 |
| 12/11 | 3,930 | 3,935 | 3,895 | 3,920 | -0.25% | 6,100 | 1585億1672万 | +5.4% | 108.26 | 4.88 |
| 12/08 | 3,870 | 3,945 | 3,870 | 3,930 | +0.26% | 15,500 | 1589億2110万 | +5.93% | 108.54 | 4.89 |
| 12/07 | 3,930 | 3,950 | 3,895 | 3,920 | +1.55% | 18,400 | 1585億1672万 | +5.89% | 108.26 | 4.88 |
| 12/06 | 3,900 | 3,945 | 3,830 | 3,860 | +0.13% | 19,000 | 1560億9044万 | +4.49% | 106.6 | 4.8 |
| 12/05 | 3,790 | 3,860 | 3,785 | 3,855 | +2.12% | 20,100 | 1558億8825万 | +4.5% | 106.47 | 4.79 |
| 12/04 | 3,720 | 3,780 | 3,720 | 3,775 | +1.62% | 19,500 | 1526億5322万 | +2.44% | 104.26 | 4.7 |
| 12/01 | 3,720 | 3,745 | 3,710 | 3,715 | 0% | 12,300 | 1502億2694万 | +0.92% | 102.6 | 4.62 |
| 11/30 | 3,675 | 3,735 | 3,670 | 3,715 | +1.23% | 15,000 | 1502億2694万 | +0.92% | 102.6 | 4.62 |
| 11/29 | 3,645 | 3,670 | 3,620 | 3,670 | +1.94% | 13,500 | 1484億723万 | -0.33% | 101.36 | 4.56 |
| 11/28 | 3,625 | 3,625 | 3,590 | 3,600 | -0.55% | 5,500 | 1455億7658万 | -2.28% | 99.43 | 4.48 |
| 11/27 | 3,640 | 3,665 | 3,615 | 3,620 | +0.28% | 7,800 | 1463億8534万 | -1.82% | 99.98 | 4.5 |
| 11/24 | 3,565 | 3,610 | 3,565 | 3,610 | +1.26% | 6,700 | 1459億8096万 | -2.14% | 99.7 | 4.49 |
| 11/22 | 3,580 | 3,600 | 3,555 | 3,565 | -0.42% | 15,500 | 1441億6125万 | -3.44% | 98.46 | 4.43 |
| 11/21 | 3,565 | 3,585 | 3,560 | 3,580 | +0.56% | 9,300 | 1447億6782万 | -3.19% | 98.87 | 4.45 |
| 11/20 | 3,590 | 3,615 | 3,560 | 3,560 | -0.84% | 12,300 | 1439億5906万 | -3.84% | 98.32 | 4.43 |
| 11/17 | 3,665 | 3,685 | 3,590 | 3,590 | -2.18% | 17,200 | 1451億7220万 | -3.1% | 99.15 | 4.47 |
| 11/16 | 3,660 | 3,700 | 3,660 | 3,670 | -0.14% | 8,600 | 1484億723万 | -1% | 101.36 | 4.56 |
| 11/15 | 3,720 | 3,720 | 3,675 | 3,675 | -1.21% | 13,300 | 1486億942万 | -0.7% | 101.5 | 4.57 |
| 11/14 | 3,755 | 3,755 | 3,720 | 3,720 | -0.53% | 4,700 | 1504億2913万 | +0.68% | 102.74 | 4.63 |
| 11/13 | 3,750 | 3,750 | 3,715 | 3,740 | +0.13% | 9,300 | 1512億3789万 | +1.47% | 103.29 | 4.65 |
| 11/10 | 3,700 | 3,750 | 3,695 | 3,735 | -0.4% | 7,500 | 1510億3570万 | +1.58% | 103.15 | 4.65 |
| 11/09 | 3,750 | 3,775 | 3,710 | 3,750 | +0.13% | 18,800 | 1516億4227万 | +2.24% | 103.57 | 4.66 |
| 11/08 | 3,740 | 3,745 | 3,710 | 3,745 | +0.13% | 7,600 | 1514億4008万 | +2.38% | 103.43 | 4.66 |
| 11/07 | 3,720 | 3,740 | 3,700 | 3,740 | +0.67% | 7,100 | 1512億3789万 | +2.58% | 103.29 | 4.65 |
| 11/06 | 3,720 | 3,720 | 3,695 | 3,715 | +0.41% | 5,300 | 1502億2694万 | +2.17% | 102.6 | 4.62 |
| 11/02 | 3,740 | 3,740 | 3,680 | 3,700 | -0.94% | 8,500 | 1496億2037万 | +1.96% | 102.19 | 4.6 |
| 11/01 | 3,740 | 3,745 | 3,705 | 3,735 | +0.4% | 9,900 | 1510億3570万 | +3.18% | 103.15 | 4.65 |
| 10/31 | 3,720 | 3,725 | 3,685 | 3,720 | -0.27% | 5,600 | 1504億2913万 | +3.05% | 102.74 | 4.63 |
| 10/30 | 3,745 | 3,745 | 3,685 | 3,730 | -0.27% | 17,900 | 1508億3351万 | +3.52% | 103.02 | 4.64 |
| 10/27 | 3,690 | 3,740 | 3,680 | 3,740 | +1.36% | 9,200 | 1512億3789万 | +3.92% | 103.29 | 4.65 |
| 10/26 | 3,690 | 3,705 | 3,670 | 3,690 | -0.54% | 7,700 | 1492億1599万 | +2.56% | 101.91 | 4.59 |
| 10/25 | 3,725 | 3,730 | 3,705 | 3,710 | -0.93% | 8,000 | 1500億2475万 | +3.06% | 102.46 | 4.61 |
| 10/24 | 3,710 | 3,745 | 3,690 | 3,745 | +0.94% | 17,100 | 1514億4008万 | +4% | 103.43 | 4.66 |
| 10/23 | 3,700 | 3,725 | 3,695 | 3,710 | +0.54% | 7,200 | 1500億2475万 | +3.08% | 102.46 | 4.61 |
| 10/20 | 3,665 | 3,700 | 3,660 | 3,690 | +0.82% | 11,700 | 1492億1599万 | +2.56% | 101.91 | 4.59 |
| 10/19 | 3,655 | 3,675 | 3,650 | 3,660 | -0.54% | 4,300 | 1480億286万 | +1.72% | 101.08 | 4.55 |
| 10/18 | 3,695 | 3,715 | 3,660 | 3,680 | -1.08% | 11,000 | 1488億1161万 | +2.25% | 101.63 | 4.58 |
| 10/17 | 3,665 | 3,720 | 3,655 | 3,720 | +1.22% | 15,600 | 1504億2913万 | +3.33% | 102.74 | 4.63 |
| 10/16 | 3,640 | 3,700 | 3,615 | 3,675 | +0.96% | 18,900 | 1486億942万 | +2.05% | 101.5 | 4.57 |
| 10/13 | 3,670 | 3,690 | 3,605 | 3,640 | +0.14% | 25,200 | 1471億9410万 | +1.14% | 100.53 | 4.53 |
| 10/12 | 3,540 | 3,635 | 3,525 | 3,635 | +2.97% | 30,300 | 1469億9191万 | +1.06% | 100.39 | 4.52 |
| 10/11 | 3,520 | 3,530 | 3,505 | 3,530 | +0.28% | 7,200 | 1427億4592万 | -1.78% | 97.49 | 4.39 |
| 10/10 | 3,495 | 3,520 | 3,495 | 3,520 | +0.86% | 5,300 | 1423億4154万 | -2.11% | 97.22 | 4.38 |
| 10/06 | 3,535 | 3,535 | 3,470 | 3,490 | -0.57% | 9,500 | 1411億2841万 | -3.11% | 96.39 | 4.34 |
| 10/05 | 3,515 | 3,530 | 3,505 | 3,510 | -0.28% | 6,600 | 1419億3716万 | -2.77% | 96.94 | 4.37 |
| 10/04 | 3,495 | 3,525 | 3,485 | 3,520 | +0.72% | 14,700 | 1423億4154万 | -2.6% | 97.22 | 4.38 |
| 10/03 | 3,490 | 3,500 | 3,455 | 3,495 | +1.01% | 12,700 | 1413億3060万 | -3.45% | 96.53 | 4.35 |
| 10/02 | 3,515 | 3,515 | 3,455 | 3,460 | -0.86% | 12,400 | 1399億1527万 | -4.63% | 95.56 | 4.3 |
| 09/29 | 3,520 | 3,520 | 3,490 | 3,490 | -0.85% | 11,600 | 1411億2841万 | -4.09% | 96.39 | 4.34 |
| 09/28 | 3,565 | 3,565 | 3,420 | 3,520 | +0.72% | 59,400 | 1423億4154万 | -3.51% | 97.22 | 4.38 |
| 09/27 | 3,515 | 3,530 | 3,475 | 3,495 | +0.29% | 34,100 | 1413億3060万 | -4.43% | 96.53 | 4.35 |
| 09/26 | 3,515 | 3,515 | 3,425 | 3,485 | -1.27% | 48,000 | 1409億2622万 | -4.94% | 96.25 | 4.33 |
| 09/25 | 3,630 | 3,635 | 3,515 | 3,530 | -2.75% | 36,300 | 1427億4592万 | -4% | 97.49 | 4.39 |
| 09/22 | 3,685 | 3,700 | 3,630 | 3,630 | -2.42% | 15,800 | 1467億8972万 | -1.52% | 100.25 | 4.51 |
| 09/21 | 3,735 | 3,740 | 3,695 | 3,720 | -0.8% | 10,900 | 1504億2913万 | +0.84% | 102.74 | 4.63 |
| 09/20 | 3,720 | 3,750 | 3,715 | 3,750 | +0.81% | 19,600 | 1516億4227万 | +1.65% | 103.57 | 4.66 |
| 09/19 | 3,700 | 3,730 | 3,680 | 3,720 | +0.54% | 12,900 | 1504億2913万 | +0.84% | 102.74 | 4.63 |
| 09/15 | 3,665 | 3,700 | 3,655 | 3,700 | +0.14% | 25,300 | 1496億2037万 | +0.27% | 102.19 | 4.6 |
| 09/14 | 3,695 | 3,720 | 3,680 | 3,695 | +0.54% | 14,200 | 1494億1818万 | +0.05% | 102.05 | 4.6 |
| 09/13 | 3,675 | 3,695 | 3,670 | 3,675 | -0.41% | 8,900 | 1486億942万 | -0.57% | 101.5 | 4.57 |
| 09/12 | 3,700 | 3,700 | 3,670 | 3,690 | -0.27% | 9,300 | 1492億1599万 | -0.27% | 101.91 | 4.59 |
| 09/11 | 3,715 | 3,720 | 3,660 | 3,700 | -1.07% | 10,900 | 1496億2037万 | -0.08% | 102.19 | 4.6 |
| 09/08 | 3,600 | 3,740 | 3,600 | 3,740 | +2.89% | 34,800 | 1512億3789万 | +0.94% | 103.29 | 4.65 |
| 09/07 | 3,600 | 3,635 | 3,600 | 3,635 | +1.11% | 8,900 | 1469億9191万 | -1.84% | 100.39 | 4.52 |
| 09/06 | 3,565 | 3,610 | 3,560 | 3,595 | +0.98% | 7,400 | 1453億7439万 | -3% | 99.29 | 4.47 |
| 09/05 | 3,590 | 3,620 | 3,560 | 3,560 | -0.7% | 9,600 | 1439億5906万 | -4.02% | 98.32 | 4.43 |
| 09/04 | 3,650 | 3,650 | 3,500 | 3,585 | -1.78% | 21,500 | 1449億7001万 | -3.45% | 99.01 | 4.46 |
| 09/01 | 3,645 | 3,665 | 3,620 | 3,650 | -1.22% | 16,500 | 1475億9848万 | -1.83% | 100.81 | 4.54 |
| 09/01 | 株式併合 10→1 |
| 08/31 | 3,645 | 3,695 | 3,590 | 3,695 | +2.35% | 28,100 | 1494億1818万 | -0.62% | 102.05 | 4.6 |
| 08/30 | 3,645 | 3,650 | 3,605 | 3,610 | -2.04% | 14,200 | 1459億8096万 | -2.88% | 99.7 | 4.49 |
| 08/29 | 3,680 | 3,700 | 3,605 | 3,685 | -0.14% | 108,400 | 1490億1380万 | -0.89% | 101.77 | 4.58 |
| 08/28 | 3,740 | 3,750 | 3,690 | 3,690 | -1.34% | 99,700 | 1492億1600万 | -0.73% | 101.91 | 4.59 |
| 08/25 | 3,710 | 3,740 | 3,700 | 3,740 | +0.81% | 21,000 | 1512億3789万 | +0.67% | 103.29 | 4.65 |
| 08/24 | 3,740 | 3,740 | 3,710 | 3,710 | -0.54% | 21,000 | 1500億2475万 | -0.05% | 102.46 | 4.61 |
| 08/23 | 3,740 | 3,750 | 3,720 | 3,730 | -0.27% | 81,000 | 1508億3351万 | +0.57% | 103.02 | 4.64 |
| 08/22 | 3,750 | 3,750 | 3,730 | 3,740 | -0.27% | 37,700 | 1512億3789万 | +0.94% | 103.29 | 4.65 |
| 08/21 | 3,750 | 3,760 | 3,740 | 3,750 | 0% | 8,800 | 1516億4227万 | +1.27% | 103.57 | 4.66 |
| 08/18 | 3,710 | 3,770 | 3,690 | 3,750 | +1.08% | 29,700 | 1516億4227万 | +1.32% | 103.57 | 4.66 |
| 08/17 | 3,740 | 3,740 | 3,700 | 3,710 | -0.54% | 41,600 | 1500億2475万 | +0.38% | 102.46 | 4.61 |
| 08/16 | 3,750 | 3,760 | 3,730 | 3,730 | -0.53% | 7,000 | 1508億3351万 | +1.17% | 103.02 | 4.64 |
| 08/15 | 3,740 | 3,780 | 3,720 | 3,750 | +0.27% | 14,800 | 1516億4227万 | +1.96% | 103.57 | 4.66 |
| 08/14 | 3,760 | 3,760 | 3,730 | 3,740 | -0.8% | 7,600 | 1512億3789万 | +1.96% | 103.29 | 4.65 |
| 08/10 | 3,760 | 3,770 | 3,740 | 3,770 | +0.27% | 7,000 | 1524億5103万 | +3.03% | 104.12 | 4.69 |
| 08/09 | 3,790 | 3,790 | 3,740 | 3,760 | -0.79% | 7,800 | 1520億4665万 | +3.07% | 103.85 | 4.68 |
| 08/08 | 3,790 | 3,790 | 3,770 | 3,790 | +0.53% | 4,900 | 1532億5979万 | +4.15% | 104.67 | 4.71 |
| 08/07 | 3,760 | 3,790 | 3,750 | 3,770 | +0.8% | 9,400 | 1524億5103万 | +3.91% | 104.12 | 4.69 |
| 08/04 | 3,710 | 3,740 | 3,690 | 3,740 | +1.36% | 8,300 | 1512億3789万 | +3.37% | 103.29 | 4.65 |
| 08/03 | 3,700 | 3,700 | 3,670 | 3,690 | -0.27% | 5,200 | 1492億1600万 | +2.22% | 101.91 | 4.59 |
| 08/02 | 3,680 | 3,710 | 3,680 | 3,700 | +0.54% | 5,300 | 1496億2038万 | +2.72% | 102.19 | 4.6 |
| 08/01 | 3,700 | 3,700 | 3,660 | 3,680 | +0.27% | 5,800 | 1488億1162万 | +2.36% | 101.64 | 4.58 |
| 07/31 | 3,690 | 3,690 | 3,660 | 3,670 | -0.54% | 4,700 | 1484億724万 | +2.26% | 101.36 | 4.56 |
| 07/28 | 3,680 | 3,690 | 3,670 | 3,690 | +0.54% | 5,000 | 1492億1600万 | +2.96% | 101.91 | 4.59 |
| 07/27 | 3,680 | 3,710 | 3,660 | 3,670 | +0.27% | 10,500 | 1484億724万 | +2.57% | 101.36 | 4.56 |
| 07/26 | 3,650 | 3,680 | 3,650 | 3,660 | +0.55% | 8,200 | 1480億286万 | +2.46% | 101.08 | 4.55 |
| 07/25 | 3,650 | 3,650 | 3,630 | 3,640 | -0.27% | 7,000 | 1471億9410万 | +1.99% | 100.53 | 4.53 |
| 07/24 | 3,640 | 3,650 | 3,630 | 3,650 | 0% | 9,100 | 1475億9848万 | +2.38% | 100.81 | 4.54 |
