PER
2017/03/07～2017/07/31
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 |
|---|
| 2022 | 6/1, 株式併合 10→1 |
| 2017 |
| 07/31 | 1,430 | 1,440 | 1,410 | 1,420 | -1.39% | 151,190 | 394億2735万 | -6.02% | 815.49 | 9.45 |
| 07/28 | 1,480 | 1,480 | 1,410 | 1,440 | -2.04% | 267,410 | 399億8267万 | -4.89% | 826.97 | 9.59 |
| 07/27 | 1,470 | 1,490 | 1,440 | 1,470 | -2.65% | 303,630 | 408億1564万 | -3.23% | 844.2 | 9.79 |
| 07/26 | 1,510 | 1,530 | 1,500 | 1,510 | -0.66% | 144,480 | 419億2627万 | -0.85% | 867.17 | 10.05 |
| 07/25 | 1,550 | 1,550 | 1,500 | 1,520 | -1.94% | 240,430 | 422億393万 | -0.33% | 872.92 | 10.12 |
| 07/24 | 1,580 | 1,600 | 1,520 | 1,550 | -0.64% | 436,080 | 367億4478万 | +1.71% | 756.63 | 8.77 |
| 07/21 | 1,530 | 1,570 | 1,530 | 1,560 | +1.3% | 194,060 | 369億8184万 | +2.5% | 761.51 | 8.83 |
| 07/20 | 1,550 | 1,560 | 1,530 | 1,540 | 0% | 163,620 | 365億771万 | +1.45% | 751.75 | 8.72 |
| 07/19 | 1,520 | 1,550 | 1,520 | 1,540 | +0.65% | 158,260 | 365億771万 | +1.72% | 751.75 | 8.72 |
| 07/18 | 1,540 | 1,560 | 1,520 | 1,530 | +0.66% | 134,320 | 362億7065万 | +1.32% | 746.87 | 8.66 |
| 07/14 | 1,520 | 1,540 | 1,500 | 1,520 | 0% | 178,330 | 360億3359万 | +1.06% | 741.99 | 8.6 |
| 07/13 | 1,530 | 1,540 | 1,510 | 1,520 | -0.65% | 101,150 | 360億3359万 | +1.4% | 741.99 | 8.6 |
| 07/12 | 1,520 | 1,540 | 1,520 | 1,530 | 0% | 119,800 | 362億7065万 | +2.34% | 746.87 | 8.66 |
| 07/11 | 1,550 | 1,570 | 1,530 | 1,530 | -1.29% | 260,390 | 362億7065万 | +2.62% | 746.87 | 8.66 |
| 07/10 | 1,500 | 1,550 | 1,490 | 1,550 | +3.33% | 272,840 | 367億4478万 | +4.24% | 756.63 | 8.77 |
| 07/07 | 1,480 | 1,500 | 1,470 | 1,500 | +0.67% | 118,410 | 355億5946万 | +0.81% | 732.23 | 8.49 |
| 07/06 | 1,490 | 1,500 | 1,480 | 1,490 | +0.68% | 96,490 | 353億2240万 | 0% | 727.34 | 8.43 |
| 07/05 | 1,480 | 1,500 | 1,470 | 1,480 | 0% | 83,370 | 350億8533万 | -1% | 722.46 | 8.38 |
| 07/04 | 1,500 | 1,500 | 1,480 | 1,480 | -0.67% | 125,390 | 350億8533万 | -1.46% | 722.46 | 8.38 |
| 07/03 | 1,510 | 1,510 | 1,480 | 1,490 | -1.97% | 161,370 | 353億2240万 | -1.13% | 727.34 | 8.43 |
| 06/30 | 1,490 | 1,520 | 1,480 | 1,520 | +1.33% | 160,600 | 360億3359万 | +0.53% | 741.99 | 8.6 |
| 06/29 | 1,520 | 1,530 | 1,500 | 1,500 | -0.66% | 148,340 | 355億5946万 | -0.92% | 732.23 | 8.49 |
| 06/28 | 1,530 | 1,540 | 1,470 | 1,510 | -1.95% | 515,540 | 357億9652万 | -0.53% | 737.11 | 8.55 |
| 06/27 | 1,540 | 1,560 | 1,530 | 1,540 | +0.65% | 149,410 | 365億771万 | +1.45% | 751.75 | 8.72 |
| 06/26 | 1,500 | 1,560 | 1,490 | 1,530 | +2% | 177,730 | 362億7065万 | +0.79% | 746.87 | 8.66 |
| 06/23 | 1,550 | 1,560 | 1,490 | 1,500 | -3.85% | 433,500 | 355億5946万 | -1.25% | 732.23 | 8.49 |
| 06/22 | 1,570 | 1,580 | 1,560 | 1,560 | -0.64% | 175,970 | 369億8184万 | +2.56% | 761.51 | 8.83 |
| 06/21 | 1,570 | 1,590 | 1,560 | 1,570 | +0.64% | 230,280 | 372億1890万 | +3.43% | 766.4 | 8.89 |
| 06/20 | 1,510 | 1,570 | 1,500 | 1,560 | +4% | 439,270 | 369億8184万 | +2.77% | 761.51 | 8.83 |
| 06/19 | 1,500 | 1,520 | 1,490 | 1,500 | +0.67% | 203,260 | 355億5946万 | -1.06% | 732.23 | 8.49 |
| 06/16 | 1,520 | 1,530 | 1,490 | 1,490 | +0.68% | 418,900 | 353億2240万 | -1.78% | 727.34 | 8.43 |
| 06/15 | 1,370 | 1,480 | 1,360 | 1,480 | +3.5% | 657,010 | 350億8533万 | -2.44% | 722.46 | 8.38 |
| 06/14 | 1,460 | 1,460 | 1,420 | 1,430 | 0% | 264,870 | 339億2万 | -5.74% | 698.06 | 8.09 |
| 06/13 | 1,380 | 1,440 | 1,370 | 1,430 | +3.62% | 346,050 | 339億2万 | -5.86% | 698.06 | 8.09 |
| 06/12 | 1,410 | 1,410 | 1,380 | 1,380 | -2.13% | 297,670 | 327億1470万 | -9.21% | 673.65 | 7.81 |
| 06/09 | 1,420 | 1,440 | 1,410 | 1,410 | 0% | 178,700 | 334億2589万 | -7.36% | 688.29 | 7.98 |
| 06/08 | 1,440 | 1,450 | 1,410 | 1,410 | -2.08% | 203,160 | 334億2589万 | -7.24% | 688.29 | 7.98 |
| 06/07 | 1,420 | 1,450 | 1,410 | 1,440 | +0.7% | 221,730 | 341億3708万 | -5.14% | 702.94 | 8.15 |
| 06/06 | 1,550 | 1,550 | 1,400 | 1,430 | -8.33% | 985,110 | 339億2万 | -5.61% | 698.06 | 8.09 |
| 06/05 | 1,540 | 1,570 | 1,530 | 1,560 | +0.65% | 162,680 | 369億8184万 | +3.04% | 761.51 | 8.83 |
| 06/02 | 1,620 | 1,620 | 1,530 | 1,550 | -4.91% | 658,620 | 367億4478万 | +2.92% | 756.63 | 8.77 |
| 06/01 | 1,630 | 1,650 | 1,610 | 1,630 | -0.61% | 331,450 | 386億4128万 | +8.81% | 795.69 | 9.23 |
| 05/31 | 1,640 | 1,650 | 1,620 | 1,640 | +1.23% | 494,650 | 388億7834万 | +10.36% | 800.57 | 9.28 |
| 05/30 | 1,610 | 1,630 | 1,600 | 1,620 | +1.25% | 247,160 | 384億422万 | +9.76% | 790.8 | 9.17 |
| 05/29 | 1,590 | 1,620 | 1,580 | 1,600 | +0.63% | 255,640 | 379億3009万 | +9.14% | 781.04 | 9.06 |
| 05/26 | 1,600 | 1,610 | 1,580 | 1,590 | +0.63% | 361,400 | 376億9303万 | +9.2% | 776.16 | 9 |
| 05/25 | 1,540 | 1,610 | 1,540 | 1,580 | +3.27% | 455,830 | 374億5597万 | +9.27% | 771.28 | 8.94 |
| 05/24 | 1,530 | 1,540 | 1,500 | 1,530 | 0% | 234,720 | 362億7065万 | +6.62% | 746.87 | 8.66 |
| 05/23 | 1,560 | 1,560 | 1,520 | 1,530 | -1.92% | 331,230 | 362億7065万 | +7.44% | 746.87 | 8.66 |
| 05/22 | 1,580 | 1,600 | 1,550 | 1,560 | +0.65% | 359,380 | 369億8184万 | +10.25% | 761.51 | 8.83 |
| 05/19 | 1,490 | 1,560 | 1,480 | 1,550 | +4.03% | 334,720 | 367億4478万 | +10.4% | 756.63 | 8.77 |
| 05/18 | 1,520 | 1,540 | 1,480 | 1,490 | -4.49% | 585,970 | 353億2240万 | +6.73% | 727.34 | 8.43 |
| 05/17 | 1,520 | 1,580 | 1,520 | 1,560 | +2.63% | 363,790 | 369億8184万 | +12.15% | 761.51 | 8.83 |
| 05/16 | 1,530 | 1,540 | 1,520 | 1,520 | +0.66% | 288,170 | 360億3359万 | +9.83% | 741.99 | 8.6 |
| 05/15 | 1,480 | 1,530 | 1,470 | 1,510 | +1.34% | 210,920 | 357億9652万 | +9.74% | 737.11 | 8.55 |
| 05/12 | 1,480 | 1,500 | 1,460 | 1,490 | +0.68% | 253,550 | 353億2240万 | +8.68% | 727.34 | 8.43 |
| 05/11 | 1,490 | 1,520 | 1,470 | 1,480 | 0% | 237,390 | 350億8533万 | +8.35% | 722.46 | 8.38 |
| 05/10 | 1,460 | 1,500 | 1,450 | 1,480 | +2.07% | 312,810 | 350億8533万 | +8.5% | 722.46 | 8.38 |
| 05/09 | 1,430 | 1,460 | 1,430 | 1,450 | +1.4% | 231,270 | 343億7415万 | +6.38% | 707.82 | 8.21 |
| 05/08 | 1,390 | 1,460 | 1,390 | 1,430 | +3.62% | 394,510 | 339億2万 | +4.99% | 698.06 | 8.09 |
| 05/02 | 1,370 | 1,390 | 1,360 | 1,380 | +2.22% | 130,990 | 327億1470万 | +1.47% | 673.65 | 7.81 |
| 05/01 | 1,360 | 1,370 | 1,340 | 1,350 | -1.46% | 170,280 | 320億351万 | -0.74% | 659 | 7.64 |
| 04/28 | 1,400 | 1,400 | 1,370 | 1,370 | -1.44% | 155,950 | 324億7764万 | +0.81% | 668.77 | 7.75 |
| 04/27 | 1,370 | 1,400 | 1,370 | 1,390 | +2.21% | 150,960 | 329億5177万 | +2.36% | 678.53 | 7.87 |
| 04/26 | 1,400 | 1,410 | 1,340 | 1,360 | -0.73% | 298,650 | 322億4058万 | +0.29% | 663.88 | 7.7 |
| 04/25 | 1,340 | 1,390 | 1,340 | 1,370 | +3.01% | 117,890 | 324億7764万 | +0.74% | 668.77 | 7.75 |
| 04/24 | 1,340 | 1,360 | 1,330 | 1,330 | -3.62% | 236,230 | 315億2939万 | -2.42% | 649.24 | 7.53 |
| 04/21 | 1,380 | 1,390 | 1,350 | 1,380 | +1.47% | 149,270 | 327億1470万 | +0.51% | 673.65 | 7.81 |
| 04/20 | 1,370 | 1,390 | 1,360 | 1,360 | 0% | 168,340 | 322億4058万 | -1.66% | 663.88 | 7.7 |
| 04/19 | 1,330 | 1,380 | 1,320 | 1,360 | +2.26% | 162,350 | 322億4058万 | -2.37% | 663.88 | 7.7 |
| 04/18 | 1,350 | 1,360 | 1,300 | 1,330 | +1.53% | 217,520 | 315億2939万 | -5.47% | 649.24 | 7.53 |
| 04/17 | 1,250 | 1,330 | 1,220 | 1,310 | +3.15% | 306,380 | 310億5526万 | -7.88% | 639.48 | 7.41 |
| 04/14 | 1,260 | 1,300 | 1,260 | 1,270 | -1.55% | 124,210 | 301億701万 | -11.56% | 619.95 | 7.19 |
| 04/13 | 1,250 | 1,310 | 1,240 | 1,290 | -0.77% | 203,170 | 305億8114万 | -11.16% | 629.71 | 7.3 |
| 04/12 | 1,340 | 1,340 | 1,280 | 1,300 | -3.7% | 369,480 | 308億1820万 | -11.5% | 634.6 | 7.36 |
| 04/11 | 1,360 | 1,380 | 1,350 | 1,350 | -0.74% | 189,090 | 320億351万 | -9.03% | 659 | 7.64 |
| 04/10 | 1,400 | 1,410 | 1,360 | 1,360 | -1.45% | 179,700 | 322億4058万 | -9.09% | 663.88 | 7.7 |
| 04/07 | 1,340 | 1,400 | 1,340 | 1,380 | +3.76% | 264,580 | 327億1470万 | -8.37% | 673.65 | 7.81 |
| 04/06 | 1,370 | 1,370 | 1,330 | 1,330 | -2.92% | 247,900 | 315億2939万 | -12.21% | 649.24 | 7.53 |
| 04/05 | 1,380 | 1,390 | 1,360 | 1,370 | +0.74% | 125,530 | 324億7764万 | -10.22% | 668.77 | 7.75 |
| 04/04 | 1,430 | 1,430 | 1,360 | 1,360 | -5.56% | 348,760 | 322億4058万 | -11.29% | 663.88 | 7.7 |
| 04/03 | 1,460 | 1,480 | 1,430 | 1,440 | -1.37% | 249,380 | 341億3708万 | -6.55% | 702.94 | 8.15 |
| 03/31 | 1,440 | 1,470 | 1,430 | 1,460 | +2.82% | 346,630 | 346億1121万 | -5.62% | 712.7 | 8.26 |
| 03/30 | 1,390 | 1,430 | 1,370 | 1,420 | +3.65% | 347,490 | 336億6296万 | -8.33% | 693.17 | 8.04 |
| 03/29 | 1,390 | 1,410 | 1,370 | 1,370 | -0.72% | 160,310 | 324億7764万 | -11.78% | 668.77 | 7.75 |
| 03/28 | 1,370 | 1,390 | 1,360 | 1,380 | +3.76% | 279,080 | 327億1470万 | -11.42% | 673.65 | 7.81 |
| 03/27 | 1,360 | 1,370 | 1,330 | 1,330 | -1.48% | 251,660 | 315億2939万 | -14.91% | 649.24 | 7.53 |
| 03/24 | 1,360 | 1,390 | 1,350 | 1,350 | 0% | 363,180 | 320億351万 | -13.96% | 659 | 7.64 |
| 03/23 | 1,430 | 1,430 | 1,330 | 1,350 | -6.25% | 722,090 | 320億351万 | -14.23% | 659 | 7.64 |
| 03/22 | 1,450 | 1,480 | 1,430 | 1,440 | -1.37% | 320,670 | 341億3708万 | -8.92% | 702.94 | 8.15 |
| 03/21 | 1,400 | 1,470 | 1,400 | 1,460 | -7.59% | 788,660 | 346億1121万 | -7.83% | 712.7 | 8.26 |
| 03/17 | 1,630 | 1,630 | 1,550 | 1,580 | -3.07% | 548,560 | 374億5597万 | -0.38% | 771.28 | 8.94 |
| 03/16 | 1,610 | 1,650 | 1,580 | 1,630 | +1.24% | 287,200 | 386億4128万 | +3.03% | 795.69 | 9.23 |
| 03/15 | 1,710 | 1,710 | 1,610 | 1,610 | -5.29% | 498,330 | 381億6715万 | +2.09% | 785.92 | 9.11 |
| 03/14 | 1,710 | 1,720 | 1,690 | 1,700 | 0% | 149,430 | 403億72万 | +8.07% | 829.86 | 9.62 |
| 03/13 | 1,680 | 1,720 | 1,680 | 1,700 | +1.8% | 251,120 | 403億72万 | +8.83% | 829.86 | 9.62 |
| 03/10 | 1,670 | 1,690 | 1,660 | 1,670 | -0.6% | 220,190 | 395億8953万 | +7.74% | 815.21 | 9.45 |
| 03/09 | 1,740 | 1,750 | 1,680 | 1,680 | -1.75% | 409,570 | 398億2660万 | +9.16% | 820.09 | 9.51 |
| 03/08 | 1,690 | 1,740 | 1,690 | 1,710 | +1.79% | 619,970 | 405億3779万 | +11.91% | 834.74 | 9.68 |
| 03/07 | 1,650 | 1,690 | 1,650 | 1,680 | +2.44% | 529,670 | 398億2660万 | +10.89% | 820.09 | 9.51 |
