PER
2017/05/23~2017/10/13
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 | 1/1, 株式分割 1→2 |
2017 |
10/13 | 667 | 669 | 663 | 669 | +0.07% | 559,800 | 985億8638万 | -0.82% | 83.01 | 0.8 |
10/12 | 667 | 671 | 666 | 668 | +0.07% | 499,600 | 985億1264万 | -0.74% | 82.95 | 0.8 |
10/11 | 673 | 673 | 662 | 668 | -1.04% | 664,000 | 984億3890万 | -0.67% | 82.89 | 0.8 |
10/10 | 673 | 677 | 670 | 675 | +0.22% | 418,600 | 994億7122万 | +0.52% | 83.76 | 0.81 |
10/06 | 680 | 681 | 673 | 673 | -0.96% | 467,800 | 992億5001万 | +0.6% | 83.57 | 0.81 |
10/05 | 682 | 685 | 677 | 680 | -0.29% | 331,400 | 1002億859万 | +1.72% | 84.38 | 0.82 |
10/04 | 689 | 690 | 679 | 682 | -1.16% | 609,600 | 1005億354万 | +2.17% | 84.63 | 0.82 |
10/03 | 689 | 693 | 686 | 690 | +0.73% | 348,600 | 1016億8333万 | +3.53% | 85.62 | 0.83 |
10/02 | 685 | 688 | 682 | 685 | +0.22% | 450,000 | 1009億4596万 | +2.93% | 85 | 0.82 |
09/29 | 683 | 687 | 680 | 683 | -0.51% | 388,600 | 968億3855万 | +3.02% | 87.76 | 0.85 |
09/28 | 690 | 692 | 681 | 687 | +0.51% | 576,600 | 973億3479万 | +3.86% | 88.21 | 0.85 |
09/27 | 674 | 688 | 666 | 683 | +1.04% | 711,000 | 968億3855万 | +3.8% | 87.76 | 0.85 |
09/26 | 671 | 683 | 663 | 676 | -1.39% | 1,647,000 | 958億4606万 | +3.21% | 86.86 | 0.84 |
09/25 | 698 | 698 | 681 | 686 | -0.8% | 479,200 | 971億9301万 | +4.98% | 88.08 | 0.85 |
09/22 | 695 | 696 | 687 | 691 | -0.93% | 520,800 | 979億7282万 | +6.31% | 88.79 | 0.86 |
09/21 | 680 | 699 | 678 | 698 | +2.57% | 875,000 | 988億9442万 | +7.81% | 89.63 | 0.87 |
09/20 | 673 | 683 | 673 | 680 | +1.19% | 562,600 | 964億1320万 | +5.59% | 87.38 | 0.85 |
09/19 | 677 | 683 | 672 | 672 | +0.3% | 770,800 | 952億7892万 | +4.84% | 86.35 | 0.84 |
09/15 | 666 | 673 | 665 | 670 | +0.68% | 692,800 | 949億9536万 | +4.85% | 86.09 | 0.83 |
09/14 | 671 | 671 | 662 | 666 | -0.97% | 658,600 | 943億5733万 | +3.98% | 85.51 | 0.83 |
09/13 | 669 | 675 | 663 | 672 | +0.9% | 749,000 | 952億7892万 | +4.51% | 86.35 | 0.84 |
09/12 | 652 | 672 | 651 | 666 | +2.94% | 1,073,200 | 944億2822万 | +3.26% | 85.58 | 0.83 |
09/11 | 645 | 651 | 644 | 647 | +0.47% | 430,200 | 917億3432万 | -0.15% | 83.14 | 0.81 |
09/08 | 645 | 650 | 639 | 644 | -0.69% | 679,600 | 913億897万 | -1.23% | 82.75 | 0.8 |
09/07 | 644 | 651 | 640 | 649 | +1.01% | 924,800 | 919億4700万 | -0.99% | 83.33 | 0.81 |
09/06 | 634 | 644 | 628 | 642 | +0.86% | 564,800 | 910億2540万 | -2.43% | 82.49 | 0.8 |
09/05 | 640 | 644 | 636 | 637 | -0.08% | 734,600 | 902億4559万 | -3.71% | 81.79 | 0.79 |
09/04 | 638 | 642 | 634 | 637 | -0.93% | 585,000 | 903億1648万 | -4.21% | 81.85 | 0.79 |
09/01 | 643 | 645 | 631 | 643 | +0.16% | 905,200 | 911億6718万 | -3.74% | 82.62 | 0.8 |
08/31 | 652 | 653 | 639 | 642 | -1.38% | 1,079,200 | 910億2540万 | -4.46% | 82.49 | 0.8 |
08/30 | 657 | 657 | 648 | 651 | -0.31% | 995,000 | 923億146万 | -3.56% | 83.65 | 0.81 |
08/29 | 655 | 656 | 647 | 653 | -1.06% | 744,800 | 925億8503万 | -3.69% | 83.91 | 0.81 |
08/28 | 659 | 663 | 653 | 660 | +0.92% | 998,000 | 935億7751万 | -3.08% | 84.81 | 0.82 |
08/25 | 652 | 660 | 642 | 654 | +5.91% | 2,664,400 | 927億2681万 | -4.39% | 84.04 | 0.81 |
08/24 | 613 | 621 | 613 | 618 | +0.49% | 552,200 | 875億5169万 | -9.99% | 79.35 | 0.77 |
08/23 | 618 | 620 | 612 | 615 | +0.33% | 747,800 | 871億2634万 | -10.94% | 78.96 | 0.77 |
08/22 | 629 | 633 | 612 | 613 | -2.7% | 965,600 | 868億4277万 | -11.74% | 78.7 | 0.76 |
08/21 | 622 | 637 | 621 | 630 | +2.94% | 1,071,400 | 892億5310万 | -9.68% | 80.89 | 0.78 |
08/18 | 611 | 615 | 607 | 612 | -0.73% | 723,000 | 867億98万 | -12.64% | 78.58 | 0.76 |
08/17 | 611 | 621 | 610 | 616 | +1.32% | 788,400 | 873億3901万 | -12.38% | 79.15 | 0.77 |
08/16 | 607 | 613 | 600 | 608 | -0.25% | 1,014,400 | 862億474万 | -14% | 78.13 | 0.76 |
08/15 | 625 | 630 | 609 | 610 | -0.89% | 2,107,200 | 864億1742万 | -14.15% | 78.32 | 0.76 |
08/14 | 640 | 645 | 613 | 615 | -13.99% | 2,988,800 | 871億9723万 | -13.87% | 79.02 | 0.77 |
08/10 | 721 | 726 | 715 | 715 | -1.04% | 331,400 | 1013億7564万 | -0.42% | 91.87 | 0.89 |
08/09 | 730 | 736 | 719 | 723 | -1.23% | 635,000 | 1024億3902万 | +0.63% | 92.84 | 0.9 |
08/08 | 735 | 738 | 729 | 732 | -0.61% | 223,000 | 1037億1508万 | +1.88% | 93.99 | 0.91 |
08/07 | 741 | 742 | 733 | 736 | -0.34% | 260,800 | 1043億5311万 | +2.51% | 94.57 | 0.92 |
08/04 | 729 | 739 | 724 | 739 | +1.72% | 479,800 | 1047億757万 | +2.86% | 94.89 | 0.92 |
08/03 | 726 | 731 | 722 | 726 | -0.34% | 315,400 | 1029億3527万 | +1.11% | 93.29 | 0.9 |
08/02 | 723 | 730 | 721 | 729 | +0.76% | 214,600 | 1032億8973万 | +1.46% | 93.61 | 0.91 |
08/01 | 729 | 730 | 719 | 723 | -0.75% | 378,200 | 1025億991万 | +0.84% | 92.9 | 0.9 |
07/31 | 721 | 731 | 720 | 729 | +1.04% | 372,800 | 1032億8973万 | +1.6% | 93.61 | 0.91 |
07/28 | 720 | 725 | 718 | 721 | -0.83% | 409,600 | 1022億2635万 | +0.7% | 92.65 | 0.9 |
07/27 | 728 | 733 | 726 | 727 | -0.14% | 286,600 | 1030億7705万 | +1.54% | 93.42 | 0.91 |
07/26 | 734 | 735 | 725 | 728 | -0.41% | 412,800 | 1032億1883万 | +1.82% | 93.54 | 0.91 |
07/25 | 729 | 735 | 727 | 731 | +0.69% | 401,400 | 1036億4419万 | +2.38% | 93.93 | 0.91 |
07/24 | 724 | 730 | 721 | 726 | 0% | 359,800 | 1029億3527万 | +1.82% | 93.29 | 0.9 |
07/21 | 715 | 727 | 713 | 726 | +1.4% | 554,800 | 1029億3527万 | +1.97% | 93.29 | 0.9 |
07/20 | 718 | 721 | 712 | 716 | +0.77% | 338,600 | 1015億1742万 | +0.7% | 92 | 0.89 |
07/19 | 708 | 716 | 706 | 711 | +0.64% | 591,600 | 1007億3761万 | +0.07% | 91.3 | 0.88 |
07/18 | 697 | 707 | 693 | 706 | +1.07% | 646,600 | 1000億9958万 | -0.56% | 90.72 | 0.88 |
07/14 | 694 | 703 | 694 | 699 | +0.79% | 486,800 | 990億3620万 | -1.62% | 89.75 | 0.87 |
07/13 | 701 | 702 | 691 | 693 | -1% | 804,200 | 982億5639万 | -2.39% | 89.05 | 0.86 |
07/12 | 701 | 706 | 699 | 700 | -0.43% | 379,200 | 992億4888万 | -1.55% | 89.95 | 0.87 |
07/11 | 699 | 706 | 699 | 703 | +0.86% | 417,800 | 996億7423万 | -1.13% | 90.33 | 0.88 |
07/10 | 706 | 706 | 694 | 697 | -1.06% | 931,000 | 988億2353万 | -1.97% | 89.56 | 0.87 |
07/07 | 709 | 709 | 699 | 705 | -1.26% | 988,800 | 998億8691万 | -0.91% | 90.53 | 0.88 |
07/06 | 720 | 720 | 708 | 714 | -1.11% | 945,000 | 1011億6296万 | +0.35% | 91.68 | 0.89 |
07/05 | 738 | 738 | 719 | 722 | -0.14% | 677,400 | 1022億9724万 | +1.62% | 92.71 | 0.9 |
07/04 | 740 | 740 | 722 | 723 | -0.62% | 587,000 | 1024億3902万 | +2.05% | 92.84 | 0.9 |
07/03 | 727 | 734 | 720 | 727 | +0.14% | 580,800 | 1030億7705万 | +2.83% | 93.42 | 0.91 |
06/30 | 739 | 740 | 721 | 726 | -2.88% | 1,082,000 | 1029億3527万 | +2.83% | 94.91 | 0.92 |
06/29 | 723 | 749 | 723 | 748 | +4.62% | 1,765,200 | 1059億8362万 | +6.03% | 97.72 | 0.95 |
06/28 | 717 | 722 | 714 | 715 | -0.28% | 486,000 | 1013億475万 | +1.64% | 93.4 | 0.9 |
06/27 | 725 | 727 | 715 | 717 | -0.42% | 522,800 | 1015億8832万 | +2.07% | 93.66 | 0.91 |
06/26 | 710 | 724 | 707 | 720 | +1.34% | 745,000 | 1020億1367万 | +2.49% | 94.06 | 0.91 |
06/23 | 711 | 712 | 706 | 710 | +0.07% | 651,600 | 1006億6672万 | +1.28% | 92.81 | 0.9 |
06/22 | 706 | 714 | 706 | 710 | +0.57% | 441,200 | 1005億9583万 | +1.21% | 92.75 | 0.9 |
06/21 | 704 | 709 | 699 | 706 | +0.14% | 659,400 | 1000億2869万 | +0.5% | 92.23 | 0.89 |
06/20 | 708 | 713 | 704 | 705 | -0.7% | 515,600 | 998億8691万 | +0.21% | 92.1 | 0.89 |
06/19 | 705 | 711 | 704 | 710 | +1.36% | 647,800 | 1005億9583万 | +0.78% | 92.75 | 0.9 |
06/16 | 703 | 711 | 700 | 700 | -0.36% | 655,800 | 992億4888万 | -0.57% | 91.51 | 0.89 |
06/15 | 700 | 711 | 699 | 703 | +0.64% | 530,600 | 996億334万 | -0.35% | 91.83 | 0.89 |
06/14 | 703 | 718 | 698 | 698 | -0.21% | 548,400 | 989億6531万 | -1.55% | 91.25 | 0.88 |
06/13 | 699 | 703 | 695 | 700 | +0.07% | 608,400 | 991億7799万 | -1.89% | 91.44 | 0.89 |
06/12 | 704 | 708 | 698 | 699 | -1.06% | 474,600 | 991億709万 | -2.51% | 91.38 | 0.89 |
06/09 | 707 | 709 | 703 | 707 | -0.07% | 663,400 | 1001億7048万 | -1.88% | 92.36 | 0.89 |
06/08 | 711 | 723 | 706 | 707 | -0.07% | 998,200 | 1002億4137万 | -2.21% | 92.42 | 0.9 |
06/07 | 701 | 711 | 700 | 708 | +1.14% | 552,600 | 1003億1226万 | -2.55% | 92.49 | 0.9 |
06/06 | 705 | 707 | 699 | 700 | -0.14% | 576,000 | 991億7799万 | -4.05% | 91.44 | 0.89 |
06/05 | 699 | 704 | 697 | 701 | +0.29% | 448,600 | 993億1977万 | -4.3% | 91.57 | 0.89 |
06/02 | 699 | 701 | 694 | 699 | +0.58% | 616,200 | 990億3620万 | -4.97% | 91.31 | 0.88 |
06/01 | 688 | 697 | 687 | 695 | +1.17% | 559,600 | 984億6907万 | -6.02% | 90.79 | 0.88 |
05/31 | 688 | 691 | 683 | 687 | -0.44% | 742,800 | 973億3479万 | -7.73% | 89.74 | 0.87 |
05/30 | 700 | 700 | 689 | 690 | -1.5% | 831,000 | 977億6015万 | -7.57% | 90.13 | 0.87 |
05/29 | 694 | 707 | 692 | 700 | +1.16% | 535,400 | 992億4888万 | -6.42% | 91.51 | 0.89 |
05/26 | 699 | 703 | 692 | 692 | -1% | 977,000 | 981億1461万 | -7.73% | 90.46 | 0.88 |
05/25 | 706 | 708 | 694 | 699 | -0.92% | 1,263,400 | 991億709万 | -7.05% | 91.38 | 0.89 |
05/24 | 708 | 715 | 702 | 706 | +0.57% | 1,138,400 | 1000億2869万 | -6.43% | 92.23 | 0.89 |
05/23 | 707 | 710 | 699 | 702 | -0.85% | 715,600 | 994億6156万 | -7.09% | 91.7 | 0.89 |