PER
2017/04/06～2017/08/30
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 |
| 08/30 | 1,633 | 1,633 | 1,600 | 1,623 | +0.25% | 40,300 | 468億7641万 | +3.57% | 58.84 | 0.64 |
| 08/29 | 1,618 | 1,624 | 1,605 | 1,619 | -0.8% | 27,400 | 467億6088万 | +3.32% | 58.69 | 0.64 |
| 08/28 | 1,609 | 1,635 | 1,601 | 1,632 | +1.49% | 70,800 | 471億3635万 | +4.21% | 59.16 | 0.64 |
| 08/25 | 1,563 | 1,611 | 1,559 | 1,608 | +2.94% | 95,600 | 464億4317万 | +2.75% | 58.29 | 0.64 |
| 08/24 | 1,566 | 1,579 | 1,557 | 1,562 | -0.7% | 39,800 | 451億1457万 | -0.13% | 56.63 | 0.62 |
| 08/23 | 1,588 | 1,588 | 1,555 | 1,573 | +0.25% | 62,900 | 454億3228万 | +0.51% | 57.03 | 0.62 |
| 08/22 | 1,533 | 1,604 | 1,519 | 1,569 | +2.15% | 122,600 | 453億1675万 | +0.26% | 56.88 | 0.62 |
| 08/21 | 1,506 | 1,536 | 1,500 | 1,536 | +2.33% | 63,200 | 443億6363万 | -1.85% | 55.68 | 0.61 |
| 08/18 | 1,481 | 1,507 | 1,480 | 1,501 | +0.33% | 56,700 | 433億5274万 | -4.21% | 54.42 | 0.59 |
| 08/17 | 1,481 | 1,510 | 1,480 | 1,496 | +1.01% | 42,000 | 432億832万 | -4.65% | 54.23 | 0.59 |
| 08/16 | 1,477 | 1,487 | 1,475 | 1,481 | +0.27% | 34,900 | 427億7509万 | -5.79% | 53.69 | 0.59 |
| 08/15 | 1,473 | 1,486 | 1,465 | 1,477 | +0.89% | 49,500 | 426億5956万 | -6.16% | 53.55 | 0.58 |
| 08/14 | 1,518 | 1,518 | 1,464 | 1,464 | -3.56% | 82,200 | 422億8408万 | -7.11% | 53.07 | 0.58 |
| 08/10 | 1,582 | 1,592 | 1,506 | 1,518 | -4.05% | 88,300 | 438億4374万 | -3.86% | 55.03 | 0.6 |
| 08/09 | 1,606 | 1,621 | 1,574 | 1,582 | -2.04% | 33,300 | 456億9223万 | +0.06% | 57.35 | 0.62 |
| 08/08 | 1,620 | 1,629 | 1,600 | 1,615 | -0.12% | 36,900 | 466億4535万 | +2.15% | 58.55 | 0.64 |
| 08/07 | 1,601 | 1,620 | 1,601 | 1,617 | +1.06% | 49,000 | 467億312万 | +2.41% | 58.62 | 0.64 |
| 08/04 | 1,600 | 1,614 | 1,592 | 1,600 | -0.31% | 46,600 | 462億1211万 | +1.39% | 58 | 0.63 |
| 08/03 | 1,584 | 1,605 | 1,576 | 1,605 | +0.88% | 33,100 | 463億5652万 | +1.84% | 58.19 | 0.63 |
| 08/02 | 1,584 | 1,597 | 1,573 | 1,591 | +1.08% | 24,800 | 459億5217万 | +1.08% | 57.68 | 0.63 |
| 08/01 | 1,598 | 1,600 | 1,566 | 1,574 | -1.56% | 44,000 | 454億6116万 | +0.06% | 57.06 | 0.62 |
| 07/31 | 1,579 | 1,608 | 1,572 | 1,599 | +3.16% | 72,700 | 461億8323万 | +1.65% | 57.97 | 0.63 |
| 07/28 | 1,594 | 1,599 | 1,550 | 1,550 | -2.76% | 173,100 | 447億6798万 | -1.4% | 56.19 | 0.61 |
| 07/27 | 1,600 | 1,618 | 1,589 | 1,594 | -0.38% | 40,400 | 460億3882万 | +1.34% | 57.79 | 0.63 |
| 07/26 | 1,605 | 1,613 | 1,594 | 1,600 | -0.44% | 21,700 | 462億1211万 | +1.85% | 58 | 0.63 |
| 07/25 | 1,620 | 1,624 | 1,602 | 1,607 | -0.19% | 35,500 | 464億1429万 | +2.42% | 58.26 | 0.63 |
| 07/24 | 1,593 | 1,612 | 1,581 | 1,610 | +1.07% | 93,200 | 465億94万 | +2.81% | 58.37 | 0.64 |
| 07/21 | 1,576 | 1,595 | 1,576 | 1,593 | +0.38% | 36,200 | 460億993万 | +1.98% | 57.75 | 0.63 |
| 07/20 | 1,579 | 1,593 | 1,579 | 1,587 | +0.19% | 44,500 | 458億3664万 | +1.8% | 57.53 | 0.63 |
| 07/19 | 1,574 | 1,595 | 1,572 | 1,584 | +0.64% | 32,200 | 457億4999万 | +1.86% | 57.42 | 0.63 |
| 07/18 | 1,566 | 1,581 | 1,558 | 1,574 | -0.32% | 28,600 | 454億6116万 | +1.35% | 57.06 | 0.62 |
| 07/14 | 1,573 | 1,585 | 1,567 | 1,579 | +0.77% | 21,400 | 456億558万 | +1.81% | 57.24 | 0.62 |
| 07/13 | 1,570 | 1,588 | 1,561 | 1,567 | -0.25% | 58,700 | 452億5899万 | +1.16% | 56.81 | 0.62 |
| 07/12 | 1,553 | 1,576 | 1,549 | 1,571 | +0.9% | 34,500 | 453億7452万 | +1.55% | 56.95 | 0.62 |
| 07/11 | 1,526 | 1,560 | 1,526 | 1,557 | +1.9% | 57,100 | 449億7016万 | +0.65% | 56.45 | 0.62 |
| 07/10 | 1,527 | 1,540 | 1,525 | 1,528 | 0% | 30,400 | 441億3257万 | -1.23% | 55.39 | 0.6 |
| 07/07 | 1,543 | 1,558 | 1,519 | 1,528 | -1.8% | 33,900 | 441億3257万 | -1.29% | 55.39 | 0.6 |
| 07/06 | 1,569 | 1,570 | 1,552 | 1,556 | -0.7% | 19,000 | 449億4128万 | +0.45% | 56.41 | 0.61 |
| 07/05 | 1,550 | 1,574 | 1,550 | 1,567 | +0.38% | 37,900 | 452億5899万 | +1.23% | 56.81 | 0.62 |
| 07/04 | 1,595 | 1,595 | 1,553 | 1,561 | -1.33% | 54,000 | 450億8569万 | +1.1% | 56.59 | 0.62 |
| 07/03 | 1,577 | 1,590 | 1,572 | 1,582 | +0.19% | 47,100 | 456億9223万 | +2.66% | 57.35 | 0.62 |
| 06/30 | 1,560 | 1,579 | 1,544 | 1,579 | +0.64% | 50,200 | 456億558万 | +2.73% | 57.24 | 0.62 |
| 06/29 | 1,549 | 1,569 | 1,547 | 1,569 | +1.82% | 32,800 | 453億1675万 | +2.28% | 56.88 | 0.62 |
| 06/28 | 1,541 | 1,554 | 1,539 | 1,541 | -1.91% | 29,100 | 445億804万 | +0.59% | 55.87 | 0.61 |
| 06/27 | 1,567 | 1,575 | 1,560 | 1,571 | +0.06% | 36,300 | 453億7452万 | +2.75% | 56.95 | 0.62 |
| 06/26 | 1,565 | 1,577 | 1,565 | 1,570 | +0.32% | 24,000 | 453億4563万 | +2.88% | 56.92 | 0.62 |
| 06/23 | 1,567 | 1,577 | 1,560 | 1,565 | -0.95% | 43,900 | 452億122万 | +2.89% | 56.74 | 0.62 |
| 06/22 | 1,560 | 1,589 | 1,560 | 1,580 | +1.48% | 49,400 | 456億3446万 | +4.15% | 57.28 | 0.62 |
| 06/21 | 1,550 | 1,568 | 1,545 | 1,557 | +0.26% | 38,600 | 449億7016万 | +2.91% | 56.45 | 0.62 |
| 06/20 | 1,538 | 1,563 | 1,528 | 1,553 | +1.97% | 49,700 | 448億5463万 | +2.85% | 56.3 | 0.61 |
| 06/19 | 1,520 | 1,527 | 1,510 | 1,523 | +0.93% | 35,400 | 439億8815万 | +1.06% | 55.21 | 0.6 |
| 06/16 | 1,517 | 1,525 | 1,509 | 1,509 | +0.07% | 34,500 | 435億8380万 | +0.27% | 54.71 | 0.6 |
| 06/15 | 1,507 | 1,517 | 1,504 | 1,508 | +0.07% | 27,900 | 435億5492万 | +0.27% | 54.67 | 0.6 |
| 06/14 | 1,534 | 1,538 | 1,507 | 1,507 | -0.99% | 29,500 | 435億2603万 | +0.27% | 54.63 | 0.6 |
| 06/13 | 1,527 | 1,545 | 1,522 | 1,522 | -0.78% | 27,600 | 439億5927万 | +1.4% | 55.18 | 0.6 |
| 06/12 | 1,522 | 1,539 | 1,514 | 1,534 | +1.39% | 25,000 | 443億586万 | +2.4% | 55.61 | 0.61 |
| 06/09 | 1,521 | 1,553 | 1,513 | 1,513 | -1.37% | 52,900 | 436億9933万 | +1.27% | 54.85 | 0.6 |
| 06/08 | 1,554 | 1,568 | 1,534 | 1,534 | -1.16% | 36,900 | 443億586万 | +2.95% | 55.61 | 0.61 |
| 06/07 | 1,557 | 1,568 | 1,545 | 1,552 | -1.21% | 62,900 | 448億2575万 | +4.44% | 56.26 | 0.61 |
| 06/06 | 1,576 | 1,596 | 1,568 | 1,571 | +1.03% | 68,000 | 453億7452万 | +6.15% | 56.95 | 0.62 |
| 06/05 | 1,527 | 1,569 | 1,527 | 1,555 | +1.3% | 75,700 | 449億1240万 | +5.57% | 56.37 | 0.61 |
| 06/02 | 1,526 | 1,539 | 1,523 | 1,535 | -0.13% | 57,900 | 443億3474万 | +4.71% | 55.65 | 0.61 |
| 06/01 | 1,488 | 1,542 | 1,488 | 1,537 | +3.64% | 61,600 | 443億9251万 | +5.35% | 55.72 | 0.61 |
| 05/31 | 1,484 | 1,485 | 1,469 | 1,483 | -0.07% | 36,800 | 428億3285万 | +2.13% | 53.76 | 0.59 |
| 05/30 | 1,480 | 1,485 | 1,459 | 1,484 | 0% | 36,200 | 428億6173万 | +2.63% | 53.8 | 0.59 |
| 05/29 | 1,505 | 1,505 | 1,484 | 1,484 | -1% | 35,900 | 428億6173万 | +3.06% | 53.8 | 0.59 |
| 05/26 | 1,511 | 1,511 | 1,495 | 1,499 | -0.33% | 39,200 | 432億9497万 | +4.53% | 54.34 | 0.59 |
| 05/25 | 1,491 | 1,508 | 1,484 | 1,504 | +1.28% | 56,600 | 434億3938万 | +5.32% | 54.52 | 0.59 |
| 05/24 | 1,480 | 1,492 | 1,476 | 1,485 | +0.54% | 23,400 | 428億9062万 | +4.5% | 53.84 | 0.59 |
| 05/23 | 1,474 | 1,479 | 1,467 | 1,477 | +0.96% | 30,800 | 426億5956万 | +4.46% | 53.55 | 0.58 |
| 05/22 | 1,464 | 1,472 | 1,462 | 1,463 | -0.07% | 23,700 | 422億5520万 | +3.91% | 53.04 | 0.58 |
| 05/19 | 1,469 | 1,473 | 1,451 | 1,464 | -0.34% | 40,200 | 422億8408万 | +4.27% | 53.07 | 0.58 |
| 05/18 | 1,449 | 1,469 | 1,449 | 1,469 | -0.47% | 25,800 | 424億2849万 | +4.93% | 53.26 | 0.58 |
| 05/17 | 1,478 | 1,481 | 1,467 | 1,476 | -0.61% | 30,800 | 426億3067万 | +5.73% | 53.51 | 0.58 |
| 05/16 | 1,483 | 1,490 | 1,477 | 1,485 | +0.41% | 30,500 | 428億9062万 | +6.76% | 53.84 | 0.59 |
| 05/15 | 1,464 | 1,485 | 1,454 | 1,479 | +0.07% | 43,900 | 427億1732万 | +6.79% | 53.62 | 0.58 |
| 05/12 | 1,490 | 1,490 | 1,465 | 1,478 | -0.67% | 39,700 | 426億8844万 | +7.1% | 53.58 | 0.58 |
| 05/11 | 1,452 | 1,494 | 1,445 | 1,488 | +2.48% | 72,700 | 429億7726万 | +8.14% | 53.94 | 0.59 |
| 05/10 | 1,438 | 1,459 | 1,432 | 1,452 | +0.55% | 31,500 | 419億3749万 | +5.83% | 52.64 | 0.57 |
| 05/09 | 1,460 | 1,460 | 1,442 | 1,444 | -0.35% | 35,600 | 417億643万 | +5.48% | 52.35 | 0.57 |
| 05/08 | 1,435 | 1,450 | 1,430 | 1,449 | +2.4% | 50,800 | 418億5084万 | +6% | 52.53 | 0.57 |
| 05/02 | 1,420 | 1,435 | 1,413 | 1,415 | 0% | 39,400 | 408億6884万 | +3.51% | 51.3 | 0.56 |
| 05/01 | 1,403 | 1,418 | 1,403 | 1,415 | 0% | 23,000 | 408億6884万 | +3.59% | 51.3 | 0.56 |
| 04/28 | 1,385 | 1,418 | 1,376 | 1,415 | +1.8% | 43,000 | 408億6884万 | +3.59% | 51.3 | 0.56 |
| 04/27 | 1,376 | 1,392 | 1,368 | 1,390 | +0.87% | 30,000 | 401億4677万 | +1.61% | 50.39 | 0.55 |
| 04/26 | 1,374 | 1,394 | 1,330 | 1,378 | +0.95% | 63,200 | 398億18万 | +0.73% | 49.96 | 0.54 |
| 04/25 | 1,367 | 1,372 | 1,360 | 1,365 | +0.07% | 36,800 | 394億2471万 | -0.36% | 49.49 | 0.54 |
| 04/24 | 1,366 | 1,374 | 1,347 | 1,364 | +2.1% | 13,400 | 393億9582万 | -0.66% | 49.45 | 0.54 |
| 04/21 | 1,348 | 1,348 | 1,332 | 1,336 | +0.3% | 20,800 | 385億8711万 | -2.91% | 48.43 | 0.53 |
| 04/20 | 1,330 | 1,337 | 1,327 | 1,332 | -0.15% | 12,300 | 384億7158万 | -3.55% | 48.29 | 0.53 |
| 04/19 | 1,340 | 1,355 | 1,334 | 1,334 | -1.26% | 25,100 | 385億2935万 | -3.68% | 48.36 | 0.53 |
| 04/18 | 1,319 | 1,352 | 1,316 | 1,351 | +2.43% | 27,700 | 390億2035万 | -2.88% | 48.98 | 0.53 |
| 04/17 | 1,311 | 1,323 | 1,307 | 1,319 | +0.23% | 23,900 | 380億9611万 | -5.52% | 47.82 | 0.52 |
| 04/14 | 1,315 | 1,340 | 1,312 | 1,316 | +0.08% | 31,600 | 380億946万 | -6.13% | 47.71 | 0.52 |
| 04/13 | 1,360 | 1,360 | 1,315 | 1,315 | -4.01% | 50,300 | 379億8058万 | -6.61% | 47.67 | 0.52 |
| 04/12 | 1,361 | 1,385 | 1,355 | 1,370 | +0.66% | 37,400 | 395億6912万 | -3.04% | 49.67 | 0.54 |
| 04/11 | 1,362 | 1,369 | 1,358 | 1,361 | -0.15% | 16,700 | 393億918万 | -3.88% | 49.34 | 0.54 |
| 04/10 | 1,369 | 1,389 | 1,358 | 1,363 | -0.44% | 22,400 | 393億6694万 | -4.01% | 49.41 | 0.54 |
| 04/07 | 1,345 | 1,376 | 1,345 | 1,369 | +2.32% | 27,000 | 395億4024万 | -3.79% | 49.63 | 0.54 |
| 04/06 | 1,346 | 1,360 | 1,333 | 1,338 | -1.04% | 35,700 | 386億4488万 | -6.24% | 48.51 | 0.53 |
