PER
2017/07/14~2017/12/29
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 |
12/29 | 2,432 | 2,432 | 2,415 | 2,415 | -1.43% | 1,300 | 48億547万 | -4.77% | 12.54 | 0.7 |
12/28 | 2,453 | 2,466 | 2,430 | 2,450 | -1.96% | 1,500 | 48億7512万 | -3.58% | 12.72 | 0.71 |
12/27 | 2,420 | 2,520 | 2,420 | 2,499 | -3.88% | 2,500 | 49億7262万 | -1.81% | 12.98 | 0.73 |
12/26 | 2,601 | 2,637 | 2,600 | 2,600 | -0.34% | 3,800 | 51億7359万 | +2.12% | 13.5 | 0.76 |
12/25 | 2,599 | 2,640 | 2,580 | 2,609 | +1.12% | 4,500 | 51億9150万 | +2.56% | 13.55 | 0.76 |
12/22 | 2,585 | 2,585 | 2,566 | 2,580 | +0.58% | 800 | 51億3380万 | +1.53% | 13.4 | 0.75 |
12/21 | 2,550 | 2,577 | 2,550 | 2,565 | -0.43% | 1,700 | 51億395万 | +1.02% | 13.32 | 0.75 |
12/20 | 2,578 | 2,578 | 2,529 | 2,576 | +0.66% | 1,200 | 51億2584万 | +1.5% | 13.38 | 0.75 |
12/19 | 2,562 | 2,562 | 2,521 | 2,559 | +0.59% | 1,400 | 50億9201万 | +0.91% | 13.29 | 0.75 |
12/18 | 2,543 | 2,563 | 2,543 | 2,544 | +0.36% | 1,100 | 50億6216万 | +0.36% | 13.21 | 0.74 |
12/15 | 2,524 | 2,535 | 2,524 | 2,535 | +0.2% | 500 | 50億4425万 | -0.04% | 13.17 | 0.74 |
12/14 | 2,529 | 2,530 | 2,529 | 2,530 | +0.04% | 600 | 50億3430万 | -0.28% | 13.14 | 0.74 |
12/13 | 2,529 | 2,529 | 2,529 | 2,529 | +0.28% | 200 | 50億3231万 | -0.39% | 13.13 | 0.74 |
12/12 | 2,521 | 2,523 | 2,521 | 2,522 | -0.79% | 1,900 | 50億1838万 | -0.71% | 13.1 | 0.73 |
12/11 | 2,521 | 2,542 | 2,520 | 2,542 | +0.67% | 1,600 | 50億5818万 | +0.12% | 13.2 | 0.74 |
12/08 | 2,520 | 2,529 | 2,504 | 2,525 | +0.2% | 800 | 50億2435万 | -0.59% | 13.11 | 0.74 |
12/07 | 2,530 | 2,530 | 2,520 | 2,520 | -0.4% | 500 | 50億1440万 | -0.83% | 13.09 | 0.73 |
12/06 | 2,536 | 2,537 | 2,530 | 2,530 | -0.28% | 1,000 | 50億3430万 | -0.51% | 13.14 | 0.74 |
12/05 | 2,550 | 2,550 | 2,537 | 2,537 | -0.63% | 400 | 50億4823万 | -0.28% | 13.18 | 0.74 |
12/04 | 2,550 | 2,554 | 2,550 | 2,553 | +0.63% | 300 | 50億8007万 | +0.35% | 13.26 | 0.74 |
12/01 | 2,539 | 2,539 | 2,537 | 2,537 | 0% | 1,400 | 50億4823万 | -0.28% | 13.18 | 0.74 |
11/30 | 2,535 | 2,537 | 2,535 | 2,537 | +0.16% | 400 | 50億4823万 | -0.31% | 13.18 | 0.74 |
11/29 | 2,535 | 2,600 | 2,533 | 2,533 | -0.24% | 3,000 | 50億4027万 | -0.43% | 13.16 | 0.74 |
11/28 | 2,600 | 2,600 | 2,539 | 2,539 | +0.12% | 2,800 | 50億5221万 | -0.16% | 13.19 | 0.74 |
11/27 | 2,574 | 2,574 | 2,536 | 2,536 | +0.08% | 400 | 50億4624万 | -0.28% | 13.17 | 0.74 |
11/24 | 2,534 | 2,534 | 2,534 | 2,534 | -0.63% | 400 | 50億4226万 | -0.28% | 13.16 | 0.74 |
11/22 | 2,550 | 2,550 | 2,550 | 2,550 | +0.67% | 200 | 50億7410万 | +0.43% | 13.24 | 0.74 |
11/21 | 2,533 | 2,533 | 2,533 | 2,533 | 0% | 600 | 50億4027万 | -0.16% | 13.16 | 0.74 |
11/20 | 2,577 | 2,577 | 2,533 | 2,533 | -0.12% | 800 | 50億4027万 | -0.12% | 13.16 | 0.74 |
11/17 | 2,540 | 2,540 | 2,536 | 2,536 | +0.04% | 400 | 50億4624万 | +0.08% | 13.17 | 0.74 |
11/16 | 2,535 | 2,535 | 2,535 | 2,535 | 0% | 100 | 50億4425万 | +0.12% | 13.17 | 0.74 |
11/15 | 2,536 | 2,536 | 2,535 | 2,535 | 0% | 900 | 50億4425万 | +0.12% | 13.17 | 0.74 |
11/14 | 2,535 | 2,535 | 2,535 | 2,535 | 0% | 100 | 50億4425万 | +0.12% | 13.17 | 0.74 |
11/13 | 2,541 | 2,541 | 2,535 | 2,535 | -1.71% | 400 | 50億4425万 | +0.2% | 13.17 | 0.74 |
11/10 | 2,540 | 2,579 | 2,540 | 2,579 | +1.46% | 400 | 51億3181万 | +1.98% | 13.39 | 0.75 |
11/09 | 2,538 | 2,542 | 2,538 | 2,542 | -1.74% | 400 | 50億5818万 | +0.63% | 13.2 | 0.74 |
11/08 | 2,522 | 2,589 | 2,522 | 2,587 | +1.45% | 800 | 51億4772万 | +2.54% | 13.44 | 0.75 |
11/07 | 2,517 | 2,550 | 2,517 | 2,550 | +1.47% | 400 | 50億7410万 | +1.23% | 13.24 | 0.74 |
11/06 | 2,513 | 2,513 | 2,513 | 2,513 | -1.3% | 1,100 | 50億48万 | -0.04% | 13.05 | 0.73 |
10/31 | 2,538 | 2,546 | 2,538 | 2,546 | -0.16% | 300 | 50億6614万 | +1.35% | 13.22 | 0.74 |
10/30 | 2,598 | 2,598 | 2,550 | 2,550 | -0.78% | 200 | 50億7410万 | +1.63% | 13.24 | 0.74 |
10/27 | 2,560 | 2,570 | 2,560 | 2,570 | +0.39% | 1,000 | 51億1390万 | +2.55% | 13.35 | 0.75 |
10/26 | 2,550 | 2,560 | 2,550 | 2,560 | +0.39% | 1,300 | 50億9400万 | +2.4% | 13.3 | 0.75 |
10/25 | 2,550 | 2,550 | 2,550 | 2,550 | 0% | 200 | 50億7410万 | +2.08% | 13.24 | 0.74 |
10/24 | 2,545 | 2,550 | 2,545 | 2,550 | 0% | 700 | 50億7410万 | +2.25% | 13.24 | 0.74 |
10/23 | 2,524 | 2,550 | 2,524 | 2,550 | +1.39% | 1,500 | 50億7410万 | +2.41% | 13.24 | 0.74 |
10/20 | 2,515 | 2,515 | 2,515 | 2,515 | +0.16% | 100 | 50億446万 | +1.09% | 13.06 | 0.73 |
10/19 | 2,503 | 2,511 | 2,503 | 2,511 | -1.14% | 400 | 49億9650万 | +0.92% | 13.04 | 0.73 |
10/18 | 2,540 | 2,540 | 2,540 | 2,540 | +1.97% | 1,000 | 50億5420万 | +2.09% | 13.19 | 0.74 |
10/17 | 2,491 | 2,491 | 2,491 | 2,491 | +0.12% | 100 | 49億5670万 | +0.16% | 12.94 | 0.73 |
10/16 | 2,488 | 2,488 | 2,488 | 2,488 | 0% | 100 | 49億5073万 | 0% | 12.92 | 0.72 |
10/12 | 2,488 | 2,488 | 2,488 | 2,488 | -0.88% | 300 | 49億5073万 | -0.04% | 12.92 | 0.72 |
10/11 | 2,510 | 2,510 | 2,510 | 2,510 | +1.21% | 100 | 49億9451万 | +0.84% | 13.04 | 0.73 |
10/10 | 2,480 | 2,480 | 2,480 | 2,480 | -0.8% | 100 | 49億3481万 | -0.36% | 12.88 | 0.72 |
10/03 | 2,535 | 2,535 | 2,500 | 2,500 | -1.19% | 400 | 49億7461万 | +0.36% | 12.98 | 0.73 |
10/02 | 2,530 | 2,530 | 2,530 | 2,530 | +0.2% | 100 | 50億3430万 | +1.57% | 13.14 | 0.74 |
09/29 | 2,500 | 2,525 | 2,500 | 2,525 | +1% | 400 | 50億2435万 | +1.36% | 12.91 | 0.72 |
09/27 | 2,500 | 2,500 | 2,500 | 2,500 | 0% | 600 | 49億7461万 | +0.4% | 12.79 | 0.72 |
09/26 | 2,500 | 2,500 | 2,500 | 2,500 | 0% | 100 | 49億7461万 | +0.4% | 12.79 | 0.72 |
09/25 | 2,495 | 2,500 | 2,495 | 2,500 | +1.01% | 500 | 49億7461万 | +0.36% | 12.79 | 0.72 |
09/22 | 2,475 | 2,475 | 2,475 | 2,475 | -0.2% | 300 | 49億2486万 | -0.64% | 12.66 | 0.71 |
09/21 | 2,481 | 2,481 | 2,480 | 2,480 | +2.02% | 200 | 49億3481万 | -0.52% | 12.68 | 0.71 |
09/20 | 2,431 | 2,431 | 2,431 | 2,431 | -0.78% | 100 | 48億3731万 | -2.57% | 12.43 | 0.7 |
09/19 | 2,450 | 2,450 | 2,450 | 2,450 | -1.01% | 200 | 48億7512万 | -1.92% | 12.53 | 0.7 |
09/12 | 2,475 | 2,475 | 2,475 | 2,475 | 0% | 100 | 49億2486万 | -1.04% | 12.66 | 0.71 |
09/11 | 2,475 | 2,475 | 2,475 | 2,475 | +2.06% | 100 | 49億2486万 | -1.08% | 12.66 | 0.71 |
09/08 | 2,413 | 2,425 | 2,413 | 2,425 | -3% | 300 | 48億2537万 | -3.12% | 12.4 | 0.7 |
09/07 | 2,500 | 2,500 | 2,500 | 2,500 | +2.04% | 100 | 49億7461万 | -0.28% | 12.79 | 0.72 |
09/06 | 2,450 | 2,450 | 2,450 | 2,450 | -0.41% | 100 | 48億7512万 | -2.27% | 12.53 | 0.7 |
09/05 | 2,460 | 2,460 | 2,460 | 2,460 | -1.99% | 100 | 48億9501万 | -1.95% | 12.58 | 0.71 |
09/04 | 2,510 | 2,510 | 2,510 | 2,510 | 0% | 100 | 49億9451万 | -0.04% | 12.84 | 0.72 |
08/31 | 2,510 | 2,510 | 2,510 | 2,510 | 0% | 200 | 49億9451万 | 0% | 12.84 | 0.72 |
08/28 | 2,510 | 2,510 | 2,510 | 2,510 | 0% | 100 | 49億9451万 | 0% | 12.84 | 0.72 |
08/25 | 2,510 | 2,510 | 2,510 | 2,510 | 0% | 700 | 49億9451万 | +0.04% | 12.84 | 0.72 |
08/24 | 2,510 | 2,510 | 2,510 | 2,510 | 0% | 100 | 49億9451万 | +0.04% | 12.84 | 0.72 |
08/23 | 2,510 | 2,510 | 2,510 | 2,510 | 0% | 400 | 49億9451万 | +0.08% | 12.84 | 0.72 |
08/22 | 2,510 | 2,510 | 2,510 | 2,510 | 0% | 100 | 49億9451万 | +0.12% | 12.84 | 0.72 |
08/21 | 2,510 | 2,510 | 2,510 | 2,510 | -0.2% | 200 | 49億9451万 | +0.16% | 12.84 | 0.72 |
08/18 | 2,515 | 2,515 | 2,515 | 2,515 | +0.04% | 1,200 | 50億446万 | +0.4% | 12.86 | 0.72 |
08/17 | 2,514 | 2,514 | 2,514 | 2,514 | +0.16% | 100 | 50億247万 | +0.36% | 12.86 | 0.72 |
08/16 | 2,510 | 2,510 | 2,510 | 2,510 | 0% | 100 | 49億9451万 | +0.24% | 12.84 | 0.72 |
08/15 | 2,510 | 2,510 | 2,510 | 2,510 | 0% | 100 | 49億9451万 | +0.28% | 12.84 | 0.72 |
08/14 | 2,510 | 2,510 | 2,510 | 2,510 | 0% | 1,100 | 49億9451万 | +0.36% | 12.84 | 0.72 |
08/10 | 2,510 | 2,510 | 2,510 | 2,510 | 0% | 700 | 49億9451万 | +0.48% | 12.84 | 0.72 |
08/09 | 2,510 | 2,510 | 2,510 | 2,510 | -0.55% | 100 | 49億9451万 | +0.56% | 12.84 | 0.72 |
08/08 | 2,525 | 2,525 | 2,510 | 2,524 | -0.04% | 1,700 | 50億2236万 | +1.2% | 12.91 | 0.72 |
08/07 | 2,525 | 2,525 | 2,525 | 2,525 | +0.6% | 100 | 50億2435万 | +1.36% | 12.91 | 0.72 |
08/04 | 2,510 | 2,510 | 2,510 | 2,510 | 0% | 900 | 49億9451万 | +0.84% | 12.84 | 0.72 |
08/02 | 2,511 | 2,511 | 2,510 | 2,510 | 0% | 1,800 | 49億9451万 | +0.97% | 12.84 | 0.72 |
07/31 | 2,510 | 2,510 | 2,510 | 2,510 | 0% | 1,000 | 49億9451万 | +1.05% | 12.84 | 0.72 |
07/28 | 2,510 | 2,510 | 2,510 | 2,510 | +0.2% | 700 | 49億9451万 | +1.13% | 12.84 | 0.72 |
07/27 | 2,510 | 2,510 | 2,504 | 2,505 | -0.2% | 1,600 | 49億8456万 | +1.05% | 12.81 | 0.72 |
07/26 | 2,510 | 2,510 | 2,510 | 2,510 | 0% | 100 | 49億9451万 | +1.33% | 12.84 | 0.72 |
07/25 | 2,502 | 2,510 | 2,502 | 2,510 | +0.36% | 500 | 49億9451万 | +1.41% | 12.84 | 0.72 |
07/24 | 2,518 | 2,518 | 2,501 | 2,501 | +0.6% | 200 | 49億7660万 | +1.13% | 12.79 | 0.72 |
07/21 | 2,500 | 2,515 | 2,486 | 2,486 | -0.56% | 1,400 | 49億4675万 | +0.61% | 12.71 | 0.71 |
07/20 | 2,500 | 2,500 | 2,500 | 2,500 | 0% | 1,500 | 49億7461万 | +1.3% | 12.79 | 0.72 |
07/19 | 2,500 | 2,501 | 2,500 | 2,500 | +0.08% | 700 | 49億7461万 | +1.42% | 12.79 | 0.72 |
07/18 | 2,480 | 2,498 | 2,480 | 2,498 | +0.32% | 700 | 49億7063万 | +1.5% | 12.77 | 0.72 |
07/14 | 2,495 | 2,498 | 2,490 | 2,490 | +0.36% | 300 | 49億5471万 | +1.38% | 12.73 | 0.71 |