PER
2017/07/05～2017/11/29
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 |
| 11/29 | 3,095 | 3,140 | 3,070 | 3,125 | +2.29% | 52,400 | 594億1250万 | -1.45% | 10.65 | 1.15 |
| 11/28 | 3,100 | 3,105 | 3,055 | 3,055 | -1.13% | 38,100 | 580億8166万 | -3.9% | 10.41 | 1.12 |
| 11/27 | 3,130 | 3,140 | 3,085 | 3,090 | -1.12% | 47,200 | 587億4708万 | -3.1% | 10.53 | 1.14 |
| 11/24 | 3,105 | 3,135 | 3,090 | 3,125 | 0% | 37,900 | 594億1250万 | -2.34% | 10.65 | 1.15 |
| 11/22 | 3,120 | 3,140 | 3,110 | 3,125 | -0.16% | 42,100 | 594億1250万 | -2.68% | 10.65 | 1.15 |
| 11/21 | 3,130 | 3,145 | 3,105 | 3,130 | +0.64% | 31,800 | 595億756万 | -2.86% | 10.67 | 1.15 |
| 11/20 | 3,060 | 3,120 | 3,060 | 3,110 | +1.63% | 47,100 | 591億2732万 | -3.74% | 10.6 | 1.14 |
| 11/17 | 3,100 | 3,105 | 3,045 | 3,060 | -0.49% | 57,400 | 581億7672万 | -5.61% | 10.43 | 1.13 |
| 11/16 | 3,060 | 3,095 | 3,045 | 3,075 | +0.82% | 68,900 | 584億6190万 | -5.53% | 10.48 | 1.13 |
| 11/15 | 3,220 | 3,220 | 3,050 | 3,050 | -5.13% | 74,500 | 579億8660万 | -6.58% | 10.4 | 1.12 |
| 11/14 | 3,220 | 3,230 | 3,190 | 3,215 | -0.16% | 98,800 | 611億2358万 | -1.8% | 10.96 | 1.18 |
| 11/13 | 3,245 | 3,250 | 3,195 | 3,220 | -0.31% | 66,700 | 612億1864万 | -1.62% | 10.98 | 1.19 |
| 11/10 | 3,155 | 3,235 | 3,155 | 3,230 | +0.62% | 60,700 | 614億876万 | -1.28% | 11.01 | 1.19 |
| 11/09 | 3,285 | 3,310 | 3,175 | 3,210 | -1.53% | 101,700 | 610億2852万 | -1.92% | 10.94 | 1.18 |
| 11/08 | 3,200 | 3,265 | 3,180 | 3,260 | +4.15% | 90,600 | 619億7912万 | -0.46% | 11.11 | 1.2 |
| 11/07 | 3,145 | 3,180 | 3,085 | 3,130 | -1.73% | 135,200 | 595億756万 | -4.43% | 10.67 | 1.15 |
| 11/06 | 3,240 | 3,240 | 3,145 | 3,185 | -1.24% | 108,100 | 605億5322万 | -2.87% | 10.86 | 1.17 |
| 11/02 | 3,200 | 3,235 | 3,170 | 3,225 | +0.62% | 36,500 | 613億1370万 | -1.77% | 10.99 | 1.19 |
| 11/01 | 3,150 | 3,210 | 3,130 | 3,205 | +0.94% | 73,800 | 609億3346万 | -2.49% | 10.93 | 1.18 |
| 10/31 | 3,190 | 3,190 | 3,140 | 3,175 | +1.11% | 90,300 | 603億6310万 | -3.58% | 10.82 | 1.17 |
| 10/30 | 3,225 | 3,225 | 3,100 | 3,140 | -4.12% | 344,500 | 596億9768万 | -4.5% | 10.7 | 1.16 |
| 10/27 | 3,275 | 3,285 | 3,235 | 3,275 | +0.92% | 56,500 | 622億6430万 | -0.21% | 11.16 | 1.21 |
| 10/26 | 3,250 | 3,285 | 3,205 | 3,245 | -0.61% | 95,500 | 616億9394万 | -0.86% | 11.06 | 1.19 |
| 10/25 | 3,375 | 3,390 | 3,265 | 3,265 | -2.83% | 86,900 | 620億7418万 | 0% | 11.13 | 1.2 |
| 10/24 | 3,300 | 3,375 | 3,300 | 3,360 | +1.66% | 69,900 | 638億8032万 | +3.26% | 11.45 | 1.24 |
| 10/23 | 3,365 | 3,365 | 3,300 | 3,305 | -0.3% | 89,000 | 628億3466万 | +2.07% | 11.27 | 1.22 |
| 10/20 | 3,325 | 3,355 | 3,300 | 3,315 | -1.19% | 70,500 | 630億2478万 | +2.79% | 11.3 | 1.22 |
| 10/19 | 3,400 | 3,420 | 3,350 | 3,355 | -1.32% | 70,200 | 637億8526万 | +4.65% | 11.44 | 1.23 |
| 10/18 | 3,385 | 3,425 | 3,385 | 3,400 | 0% | 112,100 | 646億4080万 | +6.75% | 11.59 | 1.25 |
| 10/17 | 3,400 | 3,425 | 3,375 | 3,400 | +0.89% | 64,500 | 646億4080万 | +7.49% | 11.59 | 1.25 |
| 10/16 | 3,395 | 3,425 | 3,365 | 3,370 | -0.59% | 46,100 | 640億7044万 | +7.32% | 11.49 | 1.24 |
| 10/13 | 3,400 | 3,435 | 3,385 | 3,390 | +0.15% | 64,100 | 644億5068万 | +8.69% | 11.56 | 1.25 |
| 10/12 | 3,355 | 3,425 | 3,345 | 3,385 | +1.8% | 73,400 | 643億5562万 | +9.41% | 11.54 | 1.25 |
| 10/11 | 3,320 | 3,355 | 3,280 | 3,325 | +2.15% | 95,900 | 632億1490万 | +8.31% | 11.34 | 1.22 |
| 10/10 | 3,230 | 3,285 | 3,215 | 3,255 | +1.72% | 105,100 | 618億8406万 | +6.72% | 11.1 | 1.2 |
| 10/06 | 3,195 | 3,225 | 3,165 | 3,200 | +0.31% | 111,200 | 608億3840万 | +5.47% | 10.91 | 1.18 |
| 10/05 | 3,245 | 3,245 | 3,185 | 3,190 | -2% | 50,600 | 606億4828万 | +5.59% | 10.87 | 1.17 |
| 10/04 | 3,260 | 3,275 | 3,245 | 3,255 | -0.15% | 51,500 | 618億8406万 | +8.25% | 11.1 | 1.2 |
| 10/03 | 3,270 | 3,285 | 3,255 | 3,260 | 0% | 57,500 | 619億7912万 | +8.99% | 11.11 | 1.2 |
| 10/02 | 3,295 | 3,305 | 3,255 | 3,260 | +1.09% | 53,700 | 619億7912万 | +9.58% | 11.11 | 1.2 |
| 09/29 | 3,300 | 3,300 | 3,220 | 3,225 | -2.42% | 64,700 | 613億1370万 | +8.99% | 10.99 | 1.19 |
| 09/28 | 3,315 | 3,320 | 3,260 | 3,305 | -0.45% | 86,000 | 628億3466万 | +12.22% | 11.27 | 1.22 |
| 09/27 | 3,365 | 3,475 | 3,295 | 3,320 | -1.19% | 164,500 | 631億1984万 | +13.35% | 11.32 | 1.22 |
| 09/26 | 3,130 | 3,365 | 3,130 | 3,360 | +10.16% | 248,900 | 638億8032万 | +15.35% | 11.45 | 1.24 |
| 09/25 | 3,030 | 3,070 | 3,015 | 3,050 | +1.97% | 61,300 | 579億8660万 | +5.46% | 10.4 | 1.12 |
| 09/22 | 3,020 | 3,050 | 2,972 | 2,991 | -1.77% | 93,800 | 568億6489万 | +3.75% | 10.2 | 1.1 |
| 09/21 | 3,020 | 3,050 | 3,005 | 3,045 | +0.16% | 52,600 | 578億9154万 | +5.73% | 10.38 | 1.12 |
| 09/20 | 2,989 | 3,040 | 2,982 | 3,040 | +1.77% | 72,700 | 577億9648万 | +5.81% | 10.36 | 1.12 |
| 09/19 | 2,993 | 2,993 | 2,956 | 2,987 | +1.12% | 63,100 | 567億8884万 | +4.19% | 10.18 | 1.1 |
| 09/15 | 2,981 | 2,981 | 2,935 | 2,954 | -0.87% | 104,000 | 561億6144万 | +3.29% | 10.07 | 1.09 |
| 09/14 | 2,890 | 3,050 | 2,849 | 2,980 | +4.93% | 124,000 | 566億5576万 | +4.34% | 10.16 | 1.1 |
| 09/13 | 2,840 | 2,866 | 2,823 | 2,840 | -0.11% | 37,500 | 539億9408万 | -0.46% | 9.68 | 1.05 |
| 09/12 | 2,854 | 2,857 | 2,838 | 2,843 | -0.39% | 55,200 | 540億5111万 | -0.52% | 9.69 | 1.05 |
| 09/11 | 2,857 | 2,884 | 2,848 | 2,854 | +0.96% | 24,600 | 542億6024万 | -0.31% | 9.73 | 1.05 |
| 09/08 | 2,810 | 2,841 | 2,803 | 2,827 | -0.04% | 40,700 | 537億4692万 | -1.43% | 9.64 | 1.04 |
| 09/07 | 2,830 | 2,853 | 2,815 | 2,828 | +1.69% | 62,300 | 537億6593万 | -1.63% | 9.64 | 1.04 |
| 09/06 | 2,751 | 2,792 | 2,742 | 2,781 | +0.14% | 67,500 | 528億7237万 | -3.44% | 9.48 | 1.02 |
| 09/05 | 2,838 | 2,841 | 2,777 | 2,777 | -1.63% | 60,200 | 527億9632万 | -3.74% | 9.47 | 1.02 |
| 09/04 | 2,860 | 2,865 | 2,814 | 2,823 | -1.36% | 58,500 | 536億7087万 | -2.35% | 9.62 | 1.04 |
| 09/01 | 2,878 | 2,879 | 2,847 | 2,862 | +0.18% | 50,800 | 544億1234万 | -1.04% | 9.76 | 1.05 |
| 08/31 | 2,880 | 2,880 | 2,850 | 2,857 | +0.11% | 20,200 | 543億1728万 | -1.18% | 9.74 | 1.05 |
| 08/30 | 2,850 | 2,866 | 2,816 | 2,854 | +0.42% | 43,700 | 542億6024万 | -1.25% | 9.73 | 1.05 |
| 08/29 | 2,822 | 2,850 | 2,822 | 2,842 | -0.73% | 31,400 | 540億3210万 | -1.59% | 9.69 | 1.05 |
| 08/28 | 2,898 | 2,916 | 2,849 | 2,863 | -0.52% | 29,700 | 544億3135万 | -0.83% | 9.76 | 1.05 |
| 08/25 | 2,866 | 2,892 | 2,833 | 2,878 | +0.42% | 43,800 | 547億1653万 | -0.21% | 9.81 | 1.06 |
| 08/24 | 2,900 | 2,900 | 2,861 | 2,866 | -1.41% | 31,100 | 544億8839万 | -0.49% | 9.77 | 1.05 |
| 08/23 | 2,940 | 2,961 | 2,897 | 2,907 | -0.07% | 56,100 | 552億6788万 | +1.01% | 9.91 | 1.07 |
| 08/22 | 2,830 | 2,916 | 2,813 | 2,909 | +2.18% | 85,300 | 553億590万 | +1.32% | 9.92 | 1.07 |
| 08/21 | 2,838 | 2,860 | 2,835 | 2,847 | +0.85% | 44,200 | 541億2716万 | -0.63% | 9.71 | 1.05 |
| 08/18 | 2,858 | 2,870 | 2,821 | 2,823 | -2.89% | 52,300 | 536億7087万 | -1.33% | 9.62 | 1.04 |
| 08/17 | 2,901 | 2,932 | 2,879 | 2,907 | +0.9% | 69,900 | 552億6788万 | +1.79% | 9.91 | 1.07 |
| 08/16 | 2,893 | 2,932 | 2,881 | 2,881 | -0.41% | 102,400 | 547億7357万 | +1.09% | 9.82 | 1.06 |
| 08/15 | 2,850 | 2,925 | 2,834 | 2,893 | +3.32% | 125,700 | 550億171万 | +1.69% | 9.86 | 1.06 |
| 08/14 | 2,822 | 2,822 | 2,750 | 2,800 | -2.37% | 138,700 | 532億3360万 | -1.41% | 9.55 | 1.03 |
| 08/10 | 2,884 | 2,886 | 2,861 | 2,868 | -1.07% | 130,900 | 545億2641万 | +0.95% | 9.78 | 1.06 |
| 08/09 | 2,947 | 2,959 | 2,864 | 2,899 | -2.13% | 152,700 | 551億1578万 | +2.08% | 9.88 | 1.07 |
| 08/08 | 2,976 | 2,999 | 2,949 | 2,962 | -0.47% | 123,000 | 563億1354万 | +4.37% | 10.1 | 1.09 |
| 08/07 | 2,967 | 3,015 | 2,967 | 2,976 | +0.27% | 71,900 | 565億7971万 | +5.05% | 10.15 | 1.1 |
| 08/04 | 3,060 | 3,060 | 2,958 | 2,968 | -1.07% | 78,100 | 564億2761万 | +5.02% | 10.12 | 1.09 |
| 08/03 | 2,980 | 3,065 | 2,969 | 3,000 | +1.21% | 108,500 | 570億3600万 | +6.42% | 10.23 | 1.1 |
| 08/02 | 2,953 | 2,979 | 2,938 | 2,964 | +2.1% | 95,400 | 563億5156万 | +5.52% | 10.1 | 1.09 |
| 08/01 | 2,925 | 2,934 | 2,878 | 2,903 | -0.48% | 118,600 | 551億9183万 | +3.6% | 9.9 | 1.07 |
| 07/31 | 2,854 | 2,929 | 2,841 | 2,917 | +2.39% | 116,600 | 554億5800万 | +4.36% | 9.94 | 1.07 |
| 07/28 | 2,821 | 2,849 | 2,785 | 2,849 | -0.04% | 113,200 | 541億6518万 | +2.15% | 9.71 | 1.05 |
| 07/27 | 2,847 | 2,861 | 2,807 | 2,850 | +1.14% | 86,900 | 541億8420万 | +2.26% | 9.72 | 1.05 |
| 07/26 | 2,840 | 2,874 | 2,803 | 2,818 | +0.14% | 87,700 | 535億7581万 | +1.29% | 9.61 | 1.04 |
| 07/25 | 2,815 | 2,837 | 2,803 | 2,814 | +0.32% | 49,700 | 534億9976万 | +1.26% | 9.59 | 1.04 |
| 07/24 | 2,835 | 2,840 | 2,795 | 2,805 | +0.54% | 83,300 | 533億2866万 | +1.12% | 9.56 | 1.03 |
| 07/21 | 2,799 | 2,810 | 2,782 | 2,790 | +0.07% | 38,600 | 530億4348万 | +0.9% | 9.51 | 1.03 |
| 07/20 | 2,820 | 2,825 | 2,773 | 2,788 | -0.43% | 40,400 | 530億545万 | +1.01% | 9.5 | 1.03 |
| 07/19 | 2,761 | 2,824 | 2,745 | 2,800 | +1.63% | 62,900 | 532億3360万 | +1.67% | 9.55 | 1.03 |
| 07/18 | 2,765 | 2,765 | 2,731 | 2,755 | +0.22% | 49,700 | 523億7806万 | +0.36% | 9.39 | 1.01 |
| 07/14 | 2,760 | 2,776 | 2,732 | 2,749 | +0.04% | 50,300 | 522億6398万 | +0.37% | 9.37 | 1.01 |
| 07/13 | 2,743 | 2,766 | 2,711 | 2,748 | +1.85% | 81,100 | 522億4497万 | +0.59% | 9.37 | 1.01 |
| 07/12 | 2,743 | 2,773 | 2,681 | 2,698 | -2.21% | 77,000 | 512億9437万 | -0.99% | 9.2 | 0.99 |
| 07/11 | 2,752 | 2,760 | 2,715 | 2,759 | +0.07% | 62,000 | 524億5410万 | +1.51% | 9.41 | 1.02 |
| 07/10 | 2,772 | 2,797 | 2,754 | 2,757 | +0.11% | 49,800 | 524億1608万 | +1.81% | 9.4 | 1.01 |
| 07/07 | 2,806 | 2,807 | 2,750 | 2,754 | -2.48% | 50,500 | 523億5904万 | +2% | 9.39 | 1.01 |
| 07/06 | 2,862 | 2,868 | 2,814 | 2,824 | -1.33% | 58,800 | 536億8988万 | +4.9% | 9.63 | 1.04 |
| 07/05 | 2,820 | 2,864 | 2,805 | 2,862 | +0.74% | 53,700 | 544億1234万 | +6.71% | 9.76 | 1.05 |
