PER
2017/06/09～2017/11/01
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 |
| 11/01 | 1,903 | 1,903 | 1,877 | 1,894 | -0.58% | 17,100 | 349億1740万 | +1.55% | 8.33 | 0.3 |
| 10/31 | 1,919 | 1,920 | 1,898 | 1,905 | -0.73% | 11,400 | 351億2019万 | +2.36% | 8.38 | 0.3 |
| 10/30 | 1,890 | 1,919 | 1,880 | 1,919 | +1.59% | 44,500 | 353億7830万 | +3.34% | 8.44 | 0.31 |
| 10/27 | 1,894 | 1,908 | 1,882 | 1,889 | +0.75% | 35,500 | 348億2522万 | +2% | 8.31 | 0.3 |
| 10/26 | 1,910 | 1,910 | 1,870 | 1,875 | -1.83% | 13,200 | 345億6712万 | +1.52% | 8.25 | 0.3 |
| 10/25 | 1,890 | 1,918 | 1,890 | 1,910 | +1.06% | 41,400 | 352億1237万 | +3.64% | 8.4 | 0.3 |
| 10/24 | 1,851 | 1,892 | 1,851 | 1,890 | +0.11% | 25,500 | 348億4366万 | +2.89% | 8.31 | 0.3 |
| 10/23 | 1,870 | 1,890 | 1,854 | 1,888 | +1.94% | 30,800 | 348億679万 | +3% | 8.3 | 0.3 |
| 10/20 | 1,848 | 1,869 | 1,831 | 1,852 | +0.22% | 30,600 | 341億4310万 | +1.65% | 8.15 | 0.29 |
| 10/19 | 1,858 | 1,868 | 1,833 | 1,848 | -1.44% | 28,100 | 340億6935万 | +1.93% | 8.13 | 0.29 |
| 10/18 | 1,873 | 1,880 | 1,855 | 1,875 | +0.11% | 24,100 | 345億6712万 | +4.05% | 8.25 | 0.3 |
| 10/17 | 1,883 | 1,883 | 1,867 | 1,873 | -0.43% | 19,400 | 345億3025万 | +4.58% | 8.24 | 0.3 |
| 10/16 | 1,860 | 1,891 | 1,860 | 1,881 | +1.29% | 37,100 | 346億7773万 | +5.61% | 8.27 | 0.3 |
| 10/13 | 1,850 | 1,862 | 1,833 | 1,857 | 0% | 12,600 | 342億3528万 | +4.86% | 8.17 | 0.3 |
| 10/12 | 1,870 | 1,877 | 1,846 | 1,857 | -0.54% | 14,900 | 342億3528万 | +5.39% | 8.17 | 0.3 |
| 10/11 | 1,867 | 1,873 | 1,859 | 1,867 | 0% | 10,400 | 344億1963万 | +6.44% | 8.21 | 0.3 |
| 10/10 | 1,850 | 1,884 | 1,843 | 1,867 | +1.19% | 21,200 | 344億1963万 | +6.81% | 8.21 | 0.3 |
| 10/06 | 1,836 | 1,865 | 1,802 | 1,845 | +0.49% | 32,100 | 340億1405万 | +5.79% | 8.12 | 0.29 |
| 10/05 | 1,834 | 1,844 | 1,819 | 1,836 | +0.6% | 20,300 | 338億4812万 | +5.52% | 8.08 | 0.29 |
| 10/04 | 1,841 | 1,841 | 1,812 | 1,825 | -0.92% | 9,000 | 336億4533万 | +5.13% | 8.03 | 0.29 |
| 10/03 | 1,830 | 1,843 | 1,815 | 1,842 | +1.26% | 15,400 | 339億5874万 | +6.41% | 8.1 | 0.29 |
| 10/02 | 1,823 | 1,829 | 1,800 | 1,819 | -1.57% | 18,200 | 335億3472万 | +5.39% | 8 | 0.29 |
| 09/29 | 1,850 | 1,850 | 1,815 | 1,848 | -0.54% | 20,700 | 340億6935万 | +7.38% | 8.13 | 0.3 |
| 09/28 | 1,806 | 1,862 | 1,804 | 1,858 | +2.88% | 40,700 | 342億5371万 | +8.34% | 8.17 | 0.3 |
| 09/27 | 1,799 | 1,816 | 1,787 | 1,806 | +0.22% | 15,000 | 332億9505万 | +5.68% | 7.94 | 0.3 |
| 09/26 | 1,791 | 1,816 | 1,774 | 1,802 | +0.61% | 45,800 | 332億2131万 | +5.69% | 7.93 | 0.3 |
| 09/25 | 1,793 | 1,815 | 1,787 | 1,791 | -0.11% | 28,800 | 330億1851万 | +5.35% | 7.88 | 0.29 |
| 09/22 | 1,769 | 1,795 | 1,769 | 1,793 | +1.36% | 36,200 | 330億5538万 | +5.72% | 7.89 | 0.29 |
| 09/21 | 1,775 | 1,794 | 1,769 | 1,769 | 0% | 41,500 | 326億1293万 | +4.49% | 7.78 | 0.29 |
| 09/20 | 1,775 | 1,783 | 1,760 | 1,769 | -0.34% | 43,400 | 326億1293万 | +4.67% | 7.78 | 0.29 |
| 09/19 | 1,770 | 1,785 | 1,758 | 1,775 | -0.56% | 63,500 | 327億2354万 | +5.09% | 7.81 | 0.29 |
| 09/15 | 1,620 | 1,785 | 1,620 | 1,785 | +10.73% | 67,900 | 329億790万 | +5.87% | 7.85 | 0.29 |
| 09/14 | 1,612 | 1,623 | 1,601 | 1,612 | -0.06% | 16,200 | 297億1850万 | -4.33% | 7.09 | 0.26 |
| 09/13 | 1,600 | 1,626 | 1,600 | 1,613 | +1.45% | 16,000 | 297億3694万 | -4.56% | 7.09 | 0.26 |
| 09/12 | 1,610 | 1,615 | 1,590 | 1,590 | -0.31% | 35,400 | 293億1292万 | -6.19% | 6.99 | 0.26 |
| 09/11 | 1,624 | 1,632 | 1,583 | 1,595 | -1.42% | 39,400 | 294億510万 | -6.29% | 7.02 | 0.26 |
| 09/08 | 1,625 | 1,626 | 1,609 | 1,618 | -0.55% | 28,900 | 298億2912万 | -5.27% | 7.12 | 0.26 |
| 09/07 | 1,648 | 1,656 | 1,600 | 1,627 | -0.61% | 17,300 | 299億9504万 | -5.02% | 7.16 | 0.27 |
| 09/06 | 1,662 | 1,662 | 1,606 | 1,637 | -1.86% | 31,200 | 301億7940万 | -4.71% | 7.2 | 0.27 |
| 09/05 | 1,705 | 1,720 | 1,657 | 1,668 | -2.11% | 24,500 | 307億5091万 | -3.14% | 7.34 | 0.27 |
| 09/04 | 1,760 | 1,764 | 1,700 | 1,704 | -4.11% | 30,400 | 314億1460万 | -1.16% | 7.49 | 0.28 |
| 09/01 | 1,757 | 1,783 | 1,744 | 1,777 | +1.54% | 20,900 | 327億6041万 | +2.95% | 7.82 | 0.29 |
| 08/31 | 1,729 | 1,754 | 1,725 | 1,750 | +1.1% | 13,200 | 322億6265万 | +1.57% | 7.7 | 0.29 |
| 08/30 | 1,699 | 1,735 | 1,697 | 1,731 | +1.88% | 12,900 | 319億1236万 | +0.52% | 7.61 | 0.28 |
| 08/29 | 1,687 | 1,704 | 1,682 | 1,699 | -0.35% | 10,100 | 313億2242万 | -1.28% | 7.47 | 0.28 |
| 08/28 | 1,698 | 1,710 | 1,697 | 1,705 | -0.35% | 13,800 | 314億3303万 | -0.99% | 7.5 | 0.28 |
| 08/25 | 1,708 | 1,715 | 1,698 | 1,711 | +0.53% | 8,600 | 315億4365万 | -0.7% | 7.53 | 0.28 |
| 08/24 | 1,702 | 1,709 | 1,691 | 1,702 | +0.18% | 5,300 | 313億7773万 | -1.28% | 7.49 | 0.28 |
| 08/23 | 1,710 | 1,714 | 1,694 | 1,699 | +0.35% | 15,200 | 313億2242万 | -1.45% | 7.47 | 0.28 |
| 08/22 | 1,691 | 1,704 | 1,678 | 1,693 | +0.12% | 14,100 | 312億1180万 | -1.86% | 7.45 | 0.28 |
| 08/21 | 1,693 | 1,703 | 1,685 | 1,691 | -0.12% | 15,000 | 311億7493万 | -2.03% | 7.44 | 0.28 |
| 08/18 | 1,700 | 1,701 | 1,688 | 1,693 | -0.82% | 11,000 | 312億1180万 | -1.91% | 7.45 | 0.28 |
| 08/17 | 1,705 | 1,716 | 1,696 | 1,707 | -0.23% | 7,800 | 314億6991万 | -1.16% | 7.51 | 0.28 |
| 08/16 | 1,731 | 1,731 | 1,704 | 1,711 | -0.58% | 11,100 | 315億4365万 | -0.93% | 7.53 | 0.28 |
| 08/15 | 1,721 | 1,742 | 1,716 | 1,721 | 0% | 6,800 | 317億2801万 | -0.35% | 7.57 | 0.28 |
| 08/14 | 1,734 | 1,735 | 1,716 | 1,721 | -1.26% | 10,300 | 317億2801万 | -0.29% | 7.57 | 0.28 |
| 08/10 | 1,748 | 1,752 | 1,736 | 1,743 | -0.06% | 6,200 | 321億3359万 | +0.98% | 7.67 | 0.29 |
| 08/09 | 1,744 | 1,749 | 1,726 | 1,744 | -0.23% | 8,300 | 321億5203万 | +1.04% | 7.67 | 0.29 |
| 08/08 | 1,756 | 1,756 | 1,735 | 1,748 | -0.46% | 5,800 | 322億2577万 | +1.27% | 7.69 | 0.29 |
| 08/07 | 1,749 | 1,758 | 1,745 | 1,756 | +0.4% | 7,400 | 323億7326万 | +1.8% | 7.72 | 0.29 |
| 08/04 | 1,747 | 1,749 | 1,735 | 1,749 | +0.06% | 3,600 | 322億4421万 | +1.45% | 7.69 | 0.29 |
| 08/03 | 1,732 | 1,748 | 1,723 | 1,748 | +0.23% | 5,100 | 322億2577万 | +1.45% | 7.69 | 0.29 |
| 08/02 | 1,755 | 1,755 | 1,727 | 1,744 | -0.17% | 6,200 | 321億5203万 | +1.28% | 7.67 | 0.29 |
| 08/01 | 1,726 | 1,749 | 1,718 | 1,747 | +1.81% | 10,600 | 322億734万 | +1.51% | 7.68 | 0.29 |
| 07/31 | 1,721 | 1,732 | 1,713 | 1,716 | -1.15% | 7,600 | 316億3583万 | -0.17% | 7.55 | 0.28 |
| 07/28 | 1,716 | 1,736 | 1,715 | 1,736 | +1.34% | 8,100 | 320億454万 | +1.05% | 7.64 | 0.28 |
| 07/27 | 1,714 | 1,727 | 1,700 | 1,713 | 0% | 9,900 | 315億8052万 | -0.23% | 7.53 | 0.28 |
| 07/26 | 1,720 | 1,725 | 1,702 | 1,713 | +0.41% | 5,200 | 315億8052万 | -0.17% | 7.53 | 0.28 |
| 07/25 | 1,710 | 1,728 | 1,706 | 1,706 | -1.22% | 6,300 | 314億5147万 | -0.58% | 7.5 | 0.28 |
| 07/24 | 1,716 | 1,732 | 1,704 | 1,727 | -0.06% | 8,100 | 318億3862万 | +0.7% | 7.6 | 0.28 |
| 07/21 | 1,733 | 1,733 | 1,713 | 1,728 | -0.29% | 35,900 | 318億5706万 | +0.93% | 7.6 | 0.28 |
| 07/20 | 1,706 | 1,734 | 1,702 | 1,733 | +1.11% | 9,000 | 319億4924万 | +1.35% | 7.62 | 0.28 |
| 07/19 | 1,708 | 1,729 | 1,705 | 1,714 | -0.35% | 10,900 | 315億9896万 | +0.35% | 7.54 | 0.28 |
| 07/18 | 1,713 | 1,725 | 1,705 | 1,720 | +0.41% | 12,200 | 317億957万 | +0.76% | 7.57 | 0.28 |
| 07/14 | 1,712 | 1,720 | 1,705 | 1,713 | +0.71% | 7,200 | 315億8052万 | +0.47% | 7.53 | 0.28 |
| 07/13 | 1,711 | 1,711 | 1,691 | 1,701 | -0.23% | 6,300 | 313億5929万 | -0.23% | 7.48 | 0.28 |
| 07/12 | 1,716 | 1,716 | 1,704 | 1,705 | -0.87% | 4,800 | 314億3303万 | 0% | 7.5 | 0.28 |
| 07/11 | 1,702 | 1,731 | 1,702 | 1,720 | +0.7% | 6,900 | 317億957万 | +0.82% | 7.57 | 0.28 |
| 07/10 | 1,727 | 1,727 | 1,707 | 1,708 | +0.35% | 7,900 | 314億8834万 | +0.06% | 7.51 | 0.28 |
| 07/07 | 1,714 | 1,728 | 1,702 | 1,702 | -1.5% | 9,000 | 313億7773万 | -0.29% | 7.49 | 0.28 |
| 07/06 | 1,736 | 1,741 | 1,725 | 1,728 | -0.52% | 7,300 | 318億5706万 | +1.23% | 7.6 | 0.28 |
| 07/05 | 1,725 | 1,742 | 1,718 | 1,737 | +0.29% | 15,300 | 320億2298万 | +1.88% | 7.64 | 0.28 |
| 07/04 | 1,749 | 1,749 | 1,729 | 1,732 | -0.29% | 7,000 | 319億3080万 | +1.88% | 7.62 | 0.28 |
| 07/03 | 1,713 | 1,745 | 1,711 | 1,737 | +1.34% | 15,500 | 320億2298万 | +2.36% | 7.64 | 0.28 |
| 06/30 | 1,719 | 1,730 | 1,714 | 1,714 | -0.98% | 5,900 | 315億9896万 | +1.12% | 7.54 | 0.29 |
| 06/29 | 1,735 | 1,746 | 1,717 | 1,731 | +0.76% | 9,100 | 319億1236万 | +2.24% | 7.61 | 0.29 |
| 06/28 | 1,700 | 1,736 | 1,700 | 1,718 | +0.17% | 10,900 | 316億7270万 | +1.6% | 7.56 | 0.29 |
| 06/27 | 1,701 | 1,720 | 1,701 | 1,715 | +0.65% | 9,700 | 316億1739万 | +1.42% | 7.54 | 0.29 |
| 06/26 | 1,711 | 1,711 | 1,693 | 1,704 | -0.06% | 6,300 | 314億1460万 | +0.83% | 7.5 | 0.28 |
| 06/23 | 1,703 | 1,711 | 1,692 | 1,705 | +0.12% | 4,500 | 314億3303万 | +0.95% | 7.5 | 0.28 |
| 06/22 | 1,698 | 1,710 | 1,698 | 1,703 | +1.01% | 9,000 | 313億9616万 | +0.77% | 7.49 | 0.28 |
| 06/21 | 1,704 | 1,710 | 1,686 | 1,686 | -1.06% | 14,800 | 310億8275万 | -0.24% | 7.42 | 0.28 |
| 06/20 | 1,701 | 1,712 | 1,690 | 1,704 | +1.43% | 15,000 | 314億1460万 | +0.77% | 7.5 | 0.28 |
| 06/19 | 1,653 | 1,686 | 1,653 | 1,680 | +1.51% | 13,300 | 309億7214万 | -0.83% | 7.39 | 0.28 |
| 06/16 | 1,690 | 1,719 | 1,655 | 1,655 | -1.61% | 31,500 | 305億1124万 | -2.47% | 7.28 | 0.28 |
| 06/15 | 1,687 | 1,698 | 1,682 | 1,682 | -0.3% | 6,400 | 310億901万 | -1.12% | 7.4 | 0.28 |
| 06/14 | 1,696 | 1,707 | 1,687 | 1,687 | -0.53% | 11,300 | 311億119万 | -0.94% | 7.42 | 0.28 |
| 06/13 | 1,681 | 1,708 | 1,678 | 1,696 | +1.31% | 12,400 | 312億6711万 | -0.59% | 7.46 | 0.28 |
| 06/12 | 1,678 | 1,698 | 1,674 | 1,674 | -1.82% | 13,900 | 308億6152万 | -1.99% | 7.36 | 0.28 |
| 06/09 | 1,683 | 1,716 | 1,683 | 1,705 | +0.47% | 19,100 | 314億3303万 | -0.35% | 7.5 | 0.28 |
