PER
2017/05/18~2017/10/10
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 |
10/10 | 2,145 | 2,147 | 2,126 | 2,127 | -0.33% | 9,800 | 167億2672万 | +2.21% | 24.67 | 2.42 |
10/06 | 2,133 | 2,134 | 2,127 | 2,134 | +0.05% | 4,800 | 167億8177万 | +2.69% | 24.75 | 2.43 |
10/05 | 2,148 | 2,148 | 2,129 | 2,133 | -0.56% | 5,900 | 167億7391万 | +2.84% | 24.74 | 2.42 |
10/04 | 2,156 | 2,156 | 2,140 | 2,145 | -0.05% | 4,300 | 168億6828万 | +3.62% | 24.88 | 2.44 |
10/03 | 2,151 | 2,155 | 2,145 | 2,146 | -0.14% | 7,400 | 168億7614万 | +3.87% | 24.89 | 2.44 |
10/02 | 2,138 | 2,149 | 2,129 | 2,149 | +0.51% | 6,100 | 168億9973万 | +4.17% | 24.92 | 2.44 |
09/29 | 2,140 | 2,148 | 2,099 | 2,138 | -0.23% | 7,900 | 168億1323万 | +3.89% | 24.05 | 2.36 |
09/28 | 2,150 | 2,150 | 2,132 | 2,143 | +1.04% | 10,700 | 168億5255万 | +4.38% | 24.11 | 2.36 |
09/27 | 2,099 | 2,129 | 2,089 | 2,121 | +1.78% | 11,400 | 166億7954万 | +3.56% | 23.86 | 2.34 |
09/26 | 2,077 | 2,094 | 2,057 | 2,084 | +1.36% | 20,600 | 163億8857万 | +1.91% | 23.44 | 2.3 |
09/25 | 2,070 | 2,070 | 2,042 | 2,056 | +0.73% | 8,000 | 161億6838万 | +0.59% | 23.13 | 2.27 |
09/22 | 2,060 | 2,060 | 2,040 | 2,041 | -0.44% | 6,700 | 160億5042万 | -0.15% | 22.96 | 2.25 |
09/21 | 2,060 | 2,070 | 2,050 | 2,050 | -0.87% | 13,000 | 161億2120万 | +0.24% | 23.06 | 2.26 |
09/20 | 2,076 | 2,081 | 2,062 | 2,068 | 0% | 7,100 | 162億6275万 | +1.08% | 23.26 | 2.28 |
09/19 | 2,078 | 2,078 | 2,060 | 2,068 | +0.78% | 8,900 | 162億6275万 | +1.12% | 23.26 | 2.28 |
09/15 | 2,043 | 2,057 | 2,040 | 2,052 | +0.44% | 5,500 | 161億3692万 | +0.39% | 23.08 | 2.26 |
09/14 | 2,066 | 2,066 | 2,041 | 2,043 | -0.44% | 3,000 | 160億6615万 | -0.1% | 22.98 | 2.25 |
09/13 | 2,058 | 2,071 | 2,052 | 2,052 | -0.15% | 8,100 | 161億3692万 | +0.44% | 23.08 | 2.26 |
09/12 | 2,051 | 2,058 | 2,049 | 2,055 | +0.39% | 8,600 | 161億6052万 | +0.69% | 23.12 | 2.27 |
09/11 | 2,046 | 2,087 | 2,034 | 2,047 | +0.79% | 12,600 | 160億9760万 | +0.34% | 23.03 | 2.26 |
09/08 | 2,040 | 2,043 | 2,027 | 2,031 | -0.39% | 9,400 | 159億7178万 | -0.39% | 22.85 | 2.24 |
09/07 | 2,029 | 2,047 | 2,029 | 2,039 | +0.54% | 5,700 | 160億3469万 | +0.1% | 22.94 | 2.25 |
09/06 | 2,025 | 2,028 | 2,015 | 2,028 | +0.05% | 4,600 | 159億4819万 | -0.44% | 22.81 | 2.24 |
09/05 | 2,038 | 2,045 | 2,026 | 2,027 | -0.49% | 7,600 | 159億4032万 | -0.54% | 22.8 | 2.23 |
09/04 | 2,065 | 2,065 | 2,037 | 2,037 | -0.88% | 11,700 | 160億1896万 | -0.15% | 22.92 | 2.25 |
09/01 | 2,039 | 2,060 | 2,037 | 2,055 | +0.59% | 9,200 | 161億6052万 | +0.64% | 23.12 | 2.27 |
08/31 | 2,050 | 2,050 | 2,035 | 2,043 | +0.59% | 3,300 | 160億6615万 | -0.1% | 22.98 | 2.25 |
08/30 | 2,050 | 2,050 | 2,031 | 2,031 | -0.93% | 6,800 | 159億7178万 | -0.83% | 22.85 | 2.24 |
08/29 | 2,060 | 2,060 | 2,042 | 2,050 | -0.49% | 6,400 | 161億2120万 | -0.1% | 23.06 | 2.26 |
08/28 | 2,030 | 2,071 | 2,029 | 2,060 | +1.83% | 16,500 | 161億9984万 | +0.24% | 23.17 | 2.27 |
08/25 | 2,029 | 2,030 | 2,020 | 2,023 | +0.6% | 4,100 | 159億887万 | -1.61% | 22.76 | 2.23 |
08/24 | 2,030 | 2,030 | 2,010 | 2,011 | -1.13% | 6,400 | 158億1450万 | -2.33% | 22.62 | 2.22 |
08/23 | 2,039 | 2,043 | 2,031 | 2,034 | -0.2% | 3,500 | 159億9537万 | -1.36% | 22.88 | 2.24 |
08/22 | 2,060 | 2,060 | 2,033 | 2,038 | -0.78% | 6,300 | 160億2683万 | -1.26% | 22.93 | 2.25 |
08/21 | 2,070 | 2,070 | 2,054 | 2,054 | -0.53% | 5,100 | 161億5265万 | -0.58% | 23.11 | 2.26 |
08/18 | 2,072 | 2,072 | 2,057 | 2,065 | -0.15% | 4,000 | 162億3916万 | -0.1% | 23.23 | 2.28 |
08/17 | 2,078 | 2,080 | 2,056 | 2,068 | +0.29% | 7,900 | 162億6275万 | +0.05% | 23.26 | 2.28 |
08/16 | 2,062 | 2,068 | 2,047 | 2,062 | 0% | 3,900 | 162億1556万 | -0.24% | 23.2 | 2.27 |
08/15 | 2,036 | 2,067 | 2,036 | 2,062 | +1.28% | 4,800 | 162億1556万 | -0.19% | 23.2 | 2.27 |
08/14 | 2,050 | 2,052 | 2,033 | 2,036 | -1.26% | 9,900 | 160億1110万 | -1.4% | 22.9 | 2.24 |
08/10 | 2,020 | 2,079 | 2,011 | 2,062 | +3.31% | 37,700 | 162億1556万 | -0.19% | 23.2 | 2.27 |
08/09 | 2,007 | 2,009 | 1,990 | 1,996 | -0.55% | 13,500 | 156億9654万 | -3.43% | 22.45 | 2.2 |
08/08 | 2,020 | 2,020 | 2,005 | 2,007 | -1.08% | 8,100 | 157億8304万 | -3% | 22.58 | 2.21 |
08/07 | 2,044 | 2,044 | 1,994 | 2,029 | +0.4% | 9,000 | 159億5605万 | -2.08% | 22.83 | 2.24 |
08/04 | 2,000 | 2,021 | 2,000 | 2,021 | +1.1% | 4,700 | 158億9314万 | -2.56% | 22.74 | 2.23 |
08/03 | 2,001 | 2,014 | 1,999 | 1,999 | -1.14% | 17,000 | 157億2013万 | -3.71% | 22.49 | 2.2 |
08/02 | 2,050 | 2,055 | 2,020 | 2,022 | -1.22% | 16,400 | 159億100万 | -2.69% | 22.75 | 2.23 |
08/01 | 2,065 | 2,065 | 2,040 | 2,047 | -1.73% | 16,500 | 160億9760万 | -1.73% | 23.03 | 2.26 |
07/31 | 2,095 | 2,095 | 2,070 | 2,083 | -0.38% | 4,600 | 163億8071万 | -0.24% | 23.43 | 2.3 |
07/28 | 2,123 | 2,124 | 2,080 | 2,091 | -1.51% | 8,900 | 164億4362万 | -0.1% | 23.52 | 2.31 |
07/27 | 2,129 | 2,174 | 2,123 | 2,123 | -0.28% | 26,100 | 166億9527万 | +1.24% | 23.88 | 2.34 |
07/26 | 2,138 | 2,138 | 2,121 | 2,129 | +0.42% | 5,500 | 167億4245万 | +1.38% | 23.95 | 2.35 |
07/25 | 2,135 | 2,135 | 2,119 | 2,120 | -0.33% | 4,700 | 166億7168万 | +0.81% | 23.85 | 2.34 |
07/24 | 2,100 | 2,127 | 2,099 | 2,127 | +1.43% | 7,000 | 167億2672万 | +1.05% | 23.93 | 2.35 |
07/21 | 2,097 | 2,099 | 2,088 | 2,097 | +0.33% | 5,400 | 164億9080万 | -0.43% | 23.59 | 2.31 |
07/20 | 2,079 | 2,094 | 2,079 | 2,090 | +0.53% | 3,600 | 164億3576万 | -0.9% | 23.51 | 2.3 |
07/19 | 2,097 | 2,119 | 2,076 | 2,079 | -0.86% | 14,400 | 163億4925万 | -1.52% | 23.39 | 2.29 |
07/18 | 2,099 | 2,100 | 2,086 | 2,097 | +0.67% | 4,800 | 164億9080万 | -0.85% | 23.59 | 2.31 |
07/14 | 2,090 | 2,090 | 2,080 | 2,083 | +0.1% | 2,200 | 163億8071万 | -1.65% | 23.43 | 2.3 |
07/13 | 2,093 | 2,093 | 2,078 | 2,081 | +0.34% | 4,300 | 163億6498万 | -1.89% | 23.41 | 2.29 |
07/12 | 2,062 | 2,076 | 2,062 | 2,074 | +0.68% | 5,400 | 163億993万 | -2.4% | 23.33 | 2.29 |
07/11 | 2,042 | 2,070 | 2,042 | 2,060 | +0.88% | 5,200 | 161億9984万 | -3.29% | 23.17 | 2.27 |
07/10 | 2,050 | 2,053 | 2,032 | 2,042 | +0.59% | 5,000 | 160億5828万 | -4.36% | 22.97 | 2.25 |
07/07 | 2,052 | 2,053 | 2,030 | 2,030 | -1.12% | 8,500 | 159億6392万 | -5.18% | 22.84 | 2.24 |
07/06 | 2,080 | 2,080 | 2,045 | 2,053 | -1.96% | 10,900 | 161億4479万 | -4.38% | 23.1 | 2.26 |
07/05 | 2,059 | 2,094 | 2,042 | 2,094 | +1.7% | 15,200 | 164億6721万 | -2.7% | 23.56 | 2.31 |
07/04 | 2,090 | 2,090 | 2,059 | 2,059 | -0.82% | 12,300 | 161億9197万 | -4.45% | 23.16 | 2.27 |
07/03 | 2,067 | 2,086 | 2,061 | 2,076 | +0.44% | 11,300 | 163億2566万 | -3.84% | 23.35 | 2.29 |
06/30 | 2,074 | 2,076 | 2,061 | 2,067 | -0.29% | 9,900 | 162億5488万 | -4.44% | 23.1 | 2.26 |
06/29 | 2,065 | 2,084 | 2,065 | 2,073 | +0.39% | 12,300 | 163億207万 | -4.34% | 23.17 | 2.27 |
06/28 | 2,106 | 2,113 | 2,065 | 2,065 | -3.41% | 50,700 | 162億3916万 | -4.93% | 23.08 | 2.26 |
06/27 | 2,178 | 2,191 | 2,135 | 2,138 | -1.66% | 49,600 | 168億1323万 | -1.75% | 23.89 | 2.34 |
06/26 | 2,203 | 2,203 | 2,161 | 2,174 | -0.87% | 33,600 | 170億9633万 | -0.18% | 24.3 | 2.38 |
06/23 | 2,190 | 2,205 | 2,185 | 2,193 | -0.09% | 19,800 | 172億4575万 | +0.73% | 24.51 | 2.4 |
06/22 | 2,220 | 2,220 | 2,191 | 2,195 | -0.63% | 22,400 | 172億6148万 | +0.92% | 24.53 | 2.4 |
06/21 | 2,192 | 2,227 | 2,192 | 2,209 | +0.78% | 27,400 | 173億7157万 | +1.7% | 24.69 | 2.42 |
06/20 | 2,184 | 2,220 | 2,180 | 2,192 | +0.78% | 19,600 | 172億3788万 | +1.06% | 24.5 | 2.4 |
06/19 | 2,160 | 2,185 | 2,160 | 2,175 | +0.65% | 14,000 | 171億420万 | +0.42% | 24.31 | 2.38 |
06/16 | 2,165 | 2,177 | 2,160 | 2,161 | +0.23% | 22,200 | 169億9410万 | -0.14% | 24.15 | 2.37 |
06/15 | 2,161 | 2,178 | 2,151 | 2,156 | +0.05% | 7,200 | 169億5478万 | -0.23% | 24.1 | 2.36 |
06/14 | 2,177 | 2,179 | 2,152 | 2,155 | -0.55% | 33,800 | 169億4692万 | -0.19% | 24.08 | 2.36 |
06/13 | 2,175 | 2,182 | 2,160 | 2,167 | -0.37% | 10,600 | 170億4128万 | +0.51% | 24.22 | 2.37 |
06/12 | 2,175 | 2,180 | 2,162 | 2,175 | +0.18% | 10,200 | 171億420万 | +0.97% | 24.31 | 2.38 |
06/09 | 2,178 | 2,178 | 2,169 | 2,171 | -0.5% | 10,700 | 170億7274万 | +0.98% | 24.26 | 2.38 |
06/08 | 2,182 | 2,194 | 2,177 | 2,182 | -0.14% | 10,600 | 171億5924万 | +1.68% | 24.39 | 2.39 |
06/07 | 2,174 | 2,185 | 2,174 | 2,185 | +0.18% | 5,800 | 171億8284万 | +2.06% | 24.42 | 2.39 |
06/06 | 2,187 | 2,194 | 2,174 | 2,181 | -0.64% | 10,700 | 171億5138万 | +2.01% | 24.38 | 2.39 |
06/05 | 2,194 | 2,199 | 2,175 | 2,195 | +0.37% | 13,000 | 172億6148万 | +2.81% | 24.53 | 2.4 |
06/02 | 2,189 | 2,196 | 2,180 | 2,187 | +0.55% | 10,900 | 171億9856万 | +2.63% | 24.44 | 2.4 |
06/01 | 2,169 | 2,177 | 2,166 | 2,175 | +0.42% | 7,000 | 171億420万 | +2.26% | 24.31 | 2.38 |
05/31 | 2,177 | 2,178 | 2,166 | 2,166 | -0.23% | 5,800 | 170億3342万 | +2.03% | 24.21 | 2.37 |
05/30 | 2,176 | 2,178 | 2,165 | 2,171 | +0.18% | 4,600 | 170億7274万 | +2.45% | 24.26 | 2.38 |
05/29 | 2,170 | 2,180 | 2,167 | 2,167 | -0.28% | 12,500 | 170億4128万 | +2.51% | 24.22 | 2.37 |
05/26 | 2,190 | 2,190 | 2,172 | 2,173 | -0.46% | 8,000 | 170億8847万 | +3.03% | 24.29 | 2.38 |
05/25 | 2,184 | 2,188 | 2,179 | 2,183 | +0.18% | 5,700 | 171億6711万 | +3.75% | 24.4 | 2.39 |
05/24 | 2,177 | 2,183 | 2,170 | 2,179 | +0.28% | 5,400 | 171億3565万 | +3.81% | 24.35 | 2.39 |
05/23 | 2,171 | 2,177 | 2,166 | 2,173 | +0.51% | 5,000 | 170億8847万 | +3.82% | 24.29 | 2.38 |
05/22 | 2,146 | 2,165 | 2,141 | 2,162 | +1.22% | 10,900 | 170億196万 | +3.59% | 24.16 | 2.37 |
05/19 | 2,129 | 2,136 | 2,122 | 2,136 | +0.38% | 4,500 | 167億9750万 | +2.64% | 23.87 | 2.34 |
05/18 | 2,130 | 2,134 | 2,118 | 2,128 | -0.37% | 6,900 | 167億3459万 | +2.41% | 23.78 | 2.33 |