PER
2017/04/28~2017/09/29
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 |
09/29 | 499 | 499 | 498 | 498 | -0.2% | 1,400 | 21億9043万 | 0% | 24.83 | 0.47 |
09/28 | 502 | 502 | 499 | 499 | -0.6% | 1,400 | 21億9483万 | +0.4% | 24.88 | 0.47 |
09/27 | 498 | 502 | 498 | 502 | -3.83% | 4,500 | 22億802万 | +1.21% | 25.03 | 0.47 |
09/26 | 512 | 524 | 511 | 522 | +2.15% | 3,600 | 22億9599万 | +5.45% | 26.02 | 0.49 |
09/25 | 513 | 513 | 510 | 511 | +2.2% | 900 | 22億4761万 | +3.44% | 25.47 | 0.48 |
09/22 | 505 | 505 | 500 | 500 | -0.99% | 1,700 | 21億9923万 | +1.63% | 24.93 | 0.47 |
09/21 | 502 | 505 | 500 | 505 | +1% | 1,000 | 22億2122万 | +2.85% | 25.17 | 0.47 |
09/20 | 500 | 504 | 500 | 500 | -0.4% | 3,700 | 21億9923万 | +2.04% | 24.93 | 0.47 |
09/19 | 500 | 502 | 500 | 502 | +0.6% | 1,300 | 22億802万 | +2.66% | 25.03 | 0.47 |
09/15 | 499 | 499 | 499 | 499 | 0% | 100 | 21億9483万 | +2.46% | 24.88 | 0.47 |
09/14 | 499 | 499 | 499 | 499 | 0% | 1,600 | 21億9483万 | +2.67% | 24.88 | 0.47 |
09/13 | 499 | 499 | 499 | 499 | 0% | 200 | 21億9483万 | +2.89% | 24.88 | 0.47 |
09/12 | 496 | 499 | 496 | 499 | +0.2% | 900 | 21億9483万 | +3.1% | 24.88 | 0.47 |
09/11 | 495 | 498 | 495 | 498 | 0% | 1,300 | 21億9043万 | +2.89% | 24.83 | 0.47 |
09/08 | 495 | 498 | 495 | 498 | +1.22% | 500 | 21億9043万 | +3.11% | 24.83 | 0.47 |
09/07 | 491 | 492 | 491 | 492 | -1.4% | 1,100 | 21億6404万 | +2.07% | 24.53 | 0.46 |
09/06 | 499 | 499 | 499 | 499 | 0% | 1,000 | 21億9483万 | +3.74% | 24.88 | 0.47 |
09/05 | 497 | 499 | 490 | 499 | +0.81% | 1,200 | 21億9483万 | +3.96% | 24.88 | 0.47 |
09/04 | 490 | 495 | 488 | 495 | +0.81% | 1,700 | 21億7723万 | +3.34% | 24.68 | 0.46 |
09/01 | 490 | 491 | 490 | 491 | +0.82% | 300 | 21億5964万 | +2.94% | 24.48 | 0.46 |
08/31 | 487 | 487 | 487 | 487 | +0.41% | 200 | 21億4205万 | +2.31% | 24.28 | 0.46 |
08/30 | 482 | 485 | 482 | 485 | -0.61% | 200 | 21億3325万 | +2.11% | 24.18 | 0.46 |
08/29 | 483 | 489 | 482 | 488 | -0.41% | 600 | 21億4645万 | +2.95% | 24.33 | 0.46 |
08/28 | 487 | 490 | 487 | 490 | +0.62% | 600 | 21億5524万 | +3.59% | 24.43 | 0.46 |
08/25 | 487 | 488 | 487 | 487 | +1.25% | 600 | 21億4205万 | +3.18% | 24.28 | 0.46 |
08/24 | 480 | 481 | 480 | 481 | +0.21% | 300 | 21億1566万 | +2.12% | 23.98 | 0.45 |
08/23 | 475 | 480 | 475 | 480 | +1.05% | 700 | 21億1126万 | +2.13% | 23.93 | 0.45 |
08/22 | 480 | 480 | 475 | 475 | -1.04% | 300 | 20億8927万 | +1.06% | 23.68 | 0.45 |
08/21 | 492 | 492 | 480 | 480 | +1.48% | 700 | 21億1126万 | +2.35% | 23.93 | 0.45 |
08/18 | 479 | 488 | 473 | 473 | -1.46% | 3,000 | 20億8047万 | +1.07% | 23.58 | 0.44 |
08/17 | 480 | 480 | 477 | 480 | +1.69% | 900 | 21億1126万 | +2.56% | 23.93 | 0.45 |
08/16 | 472 | 472 | 472 | 472 | +0.43% | 1,400 | 20億7607万 | +1.07% | 23.53 | 0.44 |
08/14 | 470 | 470 | 470 | 470 | 0% | 600 | 20億6727万 | +0.86% | 23.43 | 0.44 |
08/09 | 469 | 470 | 468 | 470 | -0.63% | 2,500 | 20億6727万 | +0.86% | 23.43 | 0.44 |
08/08 | 473 | 473 | 473 | 473 | 0% | 900 | 20億8047万 | +1.72% | 23.58 | 0.44 |
08/07 | 474 | 478 | 473 | 473 | 0% | 1,800 | 20億8047万 | +1.94% | 23.58 | 0.44 |
08/04 | 504 | 504 | 468 | 473 | -4.64% | 10,400 | 20億8047万 | +1.94% | 23.58 | 0.44 |
08/03 | 470 | 549 | 470 | 496 | +5.76% | 59,100 | 21億8163万 | +7.13% | 24.73 | 0.47 |
08/02 | 469 | 470 | 469 | 469 | +0.21% | 1,300 | 20億6287万 | +1.52% | 23.38 | 0.44 |
08/01 | 469 | 469 | 468 | 468 | -0.21% | 200 | 20億5848万 | +1.52% | 23.33 | 0.44 |
07/31 | 469 | 469 | 469 | 469 | 0% | 1,000 | 20億6287万 | +1.96% | 23.38 | 0.44 |
07/28 | 468 | 469 | 468 | 469 | 0% | 200 | 20億6287万 | +2.18% | 23.38 | 0.44 |
07/27 | 464 | 469 | 464 | 469 | +0.43% | 2,000 | 20億6287万 | +2.4% | 23.38 | 0.44 |
07/26 | 465 | 467 | 465 | 467 | +0.65% | 600 | 20億5408万 | +2.41% | 23.28 | 0.44 |
07/25 | 463 | 464 | 463 | 464 | +0.87% | 200 | 20億4088万 | +1.98% | 23.13 | 0.44 |
07/24 | 463 | 463 | 460 | 460 | -0.65% | 2,700 | 20億2329万 | +1.32% | 22.93 | 0.43 |
07/21 | 461 | 463 | 461 | 463 | +0.65% | 400 | 20億3648万 | +2.21% | 23.08 | 0.43 |
07/20 | 460 | 460 | 460 | 460 | 0% | 100 | 20億2329万 | +1.77% | 22.93 | 0.43 |
07/19 | 460 | 460 | 460 | 460 | -1.08% | 1,000 | 20億2329万 | +2% | 22.93 | 0.43 |
07/18 | 462 | 465 | 462 | 465 | +1.09% | 200 | 20億4528万 | +3.33% | 23.18 | 0.44 |
07/14 | 460 | 460 | 460 | 460 | 0% | 100 | 20億2329万 | +2.45% | 22.93 | 0.43 |
07/13 | 460 | 460 | 460 | 460 | +0.66% | 100 | 20億2329万 | +2.91% | 22.93 | 0.43 |
07/12 | 457 | 457 | 457 | 457 | -0.22% | 800 | 20億1009万 | +2.24% | 22.78 | 0.43 |
07/11 | 458 | 458 | 458 | 458 | -1.72% | 100 | 20億1449万 | +2.69% | 22.83 | 0.43 |
07/10 | 460 | 466 | 460 | 466 | +1.97% | 200 | 20億4968万 | +4.95% | 23.23 | 0.44 |
07/07 | 459 | 460 | 457 | 457 | +0.44% | 6,200 | 20億1009万 | +3.16% | 22.78 | 0.43 |
07/06 | 455 | 455 | 455 | 455 | -0.66% | 100 | 20億130万 | +2.71% | 22.68 | 0.43 |
07/05 | 457 | 459 | 457 | 458 | +0.22% | 1,600 | 20億1449万 | +3.39% | 22.83 | 0.43 |
07/04 | 455 | 457 | 455 | 457 | +0.44% | 300 | 20億1009万 | +3.39% | 22.78 | 0.43 |
07/03 | 454 | 455 | 454 | 455 | +0.44% | 500 | 20億130万 | +2.94% | 22.68 | 0.43 |
06/30 | 455 | 455 | 453 | 453 | -1.09% | 300 | 19億9250万 | +2.26% | 22.58 | 0.43 |
06/29 | 452 | 458 | 452 | 458 | -2.14% | 1,600 | 20億1449万 | +3.62% | 22.83 | 0.43 |
06/28 | 452 | 468 | 452 | 468 | +4.93% | 1,100 | 20億5848万 | +6.36% | 23.33 | 0.44 |
06/27 | 445 | 446 | 445 | 446 | +0.22% | 1,900 | 19億6171万 | +1.83% | 22.23 | 0.42 |
06/26 | 444 | 445 | 444 | 445 | +1.14% | 200 | 19億5731万 | +1.83% | 22.18 | 0.42 |
06/23 | 440 | 440 | 440 | 440 | 0% | 400 | 19億3532万 | +0.92% | 21.93 | 0.41 |
06/22 | 440 | 440 | 440 | 440 | 0% | 200 | 19億3532万 | +1.15% | 21.93 | 0.41 |
06/21 | 440 | 440 | 440 | 440 | +1.15% | 200 | 19億3532万 | +1.38% | 21.93 | 0.41 |
06/20 | 435 | 435 | 435 | 435 | 0% | 100 | 19億1333万 | +0.46% | 21.69 | 0.41 |
06/19 | 436 | 436 | 435 | 435 | +0.69% | 200 | 19億1333万 | +0.69% | 21.69 | 0.41 |
06/16 | 439 | 439 | 432 | 432 | -1.59% | 200 | 19億13万 | +0.23% | 21.54 | 0.41 |
06/15 | 439 | 439 | 439 | 439 | -1.13% | 100 | 19億3092万 | +2.09% | 21.89 | 0.41 |
06/14 | 436 | 444 | 436 | 444 | +2.78% | 400 | 19億5291万 | +3.26% | 22.13 | 0.42 |
06/13 | 432 | 432 | 432 | 432 | +0.93% | 400 | 19億13万 | +0.7% | 21.54 | 0.41 |
06/12 | 429 | 429 | 428 | 428 | 0% | 200 | 18億8254万 | 0% | 21.34 | 0.4 |
06/09 | 436 | 436 | 428 | 428 | -2.06% | 1,900 | 18億8254万 | +0.23% | 21.34 | 0.4 |
06/08 | 437 | 437 | 425 | 437 | +1.16% | 2,200 | 19億2212万 | +2.34% | 21.79 | 0.41 |
06/07 | 432 | 432 | 432 | 432 | 0% | 300 | 19億13万 | +1.41% | 21.54 | 0.41 |
06/06 | 439 | 439 | 432 | 432 | -1.59% | 300 | 19億13万 | +1.41% | 21.54 | 0.41 |
06/05 | 446 | 446 | 423 | 439 | -1.57% | 5,400 | 19億3092万 | +3.29% | 21.89 | 0.41 |
06/02 | 446 | 450 | 446 | 446 | 0% | 3,100 | 19億6171万 | +5.19% | 22.23 | 0.42 |
06/01 | 446 | 453 | 446 | 446 | 0% | 1,500 | 19億6171万 | +5.44% | 22.23 | 0.42 |
05/31 | 448 | 448 | 439 | 446 | -0.89% | 2,400 | 19億6171万 | +5.69% | 22.23 | 0.42 |
05/30 | 480 | 480 | 448 | 450 | -7.02% | 8,000 | 19億7930万 | +6.89% | 22.43 | 0.42 |
05/29 | 422 | 492 | 422 | 484 | +14.69% | 11,200 | 21億2885万 | +15.51% | 24.13 | 0.45 |
05/26 | 420 | 422 | 420 | 422 | +1.69% | 200 | 18億5615万 | +1.2% | 21.04 | 0.4 |
05/25 | 415 | 415 | 415 | 415 | 0% | 300 | 18億2536万 | -0.24% | 20.69 | 0.39 |
05/24 | 415 | 415 | 415 | 415 | 0% | 100 | 18億2536万 | -0.24% | 20.69 | 0.39 |
05/23 | 417 | 417 | 415 | 415 | -0.48% | 200 | 18億2536万 | -0.24% | 20.69 | 0.39 |
05/22 | 416 | 417 | 416 | 417 | +0.48% | 200 | 18億3415万 | +0.24% | 20.79 | 0.39 |
05/18 | 415 | 415 | 415 | 415 | 0% | 500 | 18億2536万 | -0.24% | 20.69 | 0.39 |
05/17 | 415 | 415 | 415 | 415 | 0% | 100 | 18億2536万 | -0.24% | 20.69 | 0.39 |
05/16 | 415 | 415 | 415 | 415 | 0% | 1,600 | 18億2536万 | -0.24% | 20.69 | 0.39 |
05/15 | 415 | 415 | 415 | 415 | 0% | 100 | 18億2536万 | -0.24% | 20.69 | 0.39 |
05/11 | 415 | 415 | 415 | 415 | -0.72% | 100 | 18億2536万 | -0.24% | 20.69 | 0.39 |
05/10 | 419 | 419 | 418 | 418 | -0.24% | 300 | 18億3855万 | +0.48% | 20.84 | 0.39 |
05/08 | 418 | 419 | 415 | 419 | +0.48% | 1,200 | 18億4295万 | +0.48% | 20.89 | 0.39 |
05/02 | 417 | 417 | 417 | 417 | 0% | 200 | 18億3415万 | 0% | 20.79 | 0.39 |
05/01 | 418 | 418 | 417 | 417 | +0.48% | 900 | 18億3415万 | -0.24% | 20.79 | 0.39 |
04/28 | 415 | 415 | 415 | 415 | -0.95% | 100 | 18億2536万 | -0.72% | 20.69 | 0.39 |