PER
2017/07/13~2017/12/07
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 |
12/07 | 1,460 | 1,504 | 1,460 | 1,499 | +2.39% | 64,000 | 432億9497万 | -3.23% | 54.34 | 0.59 |
12/06 | 1,480 | 1,483 | 1,455 | 1,464 | -1.55% | 78,100 | 422億8408万 | -6.03% | 53.07 | 0.58 |
12/05 | 1,492 | 1,501 | 1,481 | 1,487 | -0.47% | 84,800 | 429億4838万 | -5.23% | 53.91 | 0.59 |
12/04 | 1,488 | 1,553 | 1,488 | 1,494 | +1.49% | 160,300 | 431億5056万 | -5.38% | 54.16 | 0.59 |
12/01 | 1,520 | 1,520 | 1,472 | 1,472 | -3.16% | 158,600 | 425億1514万 | -7.3% | 53.36 | 0.58 |
11/30 | 1,509 | 1,526 | 1,497 | 1,520 | +0.73% | 68,400 | 439億151万 | -4.94% | 55.1 | 0.6 |
11/29 | 1,525 | 1,560 | 1,508 | 1,509 | -0.85% | 71,900 | 435億8380万 | -6.16% | 54.71 | 0.6 |
11/28 | 1,505 | 1,527 | 1,505 | 1,522 | +1% | 44,000 | 439億5927万 | -5.88% | 55.18 | 0.6 |
11/27 | 1,492 | 1,514 | 1,492 | 1,507 | +0.27% | 60,400 | 435億2603万 | -7.26% | 54.63 | 0.6 |
11/24 | 1,503 | 1,510 | 1,485 | 1,503 | +0.07% | 65,000 | 434億1050万 | -7.96% | 54.49 | 0.59 |
11/22 | 1,506 | 1,522 | 1,502 | 1,502 | +0.2% | 59,600 | 433億8162万 | -8.47% | 54.45 | 0.59 |
11/21 | 1,510 | 1,510 | 1,491 | 1,499 | -0.86% | 75,400 | 432億9497万 | -9.21% | 54.34 | 0.59 |
11/20 | 1,533 | 1,537 | 1,511 | 1,512 | -1.56% | 70,100 | 436億7045万 | -8.92% | 54.81 | 0.6 |
11/17 | 1,559 | 1,565 | 1,535 | 1,536 | -0.78% | 39,300 | 443億6363万 | -7.97% | 55.68 | 0.61 |
11/16 | 1,520 | 1,557 | 1,520 | 1,548 | +1.24% | 33,400 | 447億1022万 | -7.64% | 56.12 | 0.61 |
11/15 | 1,550 | 1,556 | 1,522 | 1,529 | -1.74% | 64,200 | 441億6145万 | -9.2% | 55.43 | 0.6 |
11/14 | 1,572 | 1,572 | 1,551 | 1,556 | -1.02% | 40,200 | 449億4128万 | -8.04% | 56.41 | 0.61 |
11/13 | 1,620 | 1,620 | 1,567 | 1,572 | -2.9% | 81,400 | 454億340万 | -7.47% | 56.99 | 0.62 |
11/10 | 1,586 | 1,621 | 1,585 | 1,619 | +1.44% | 51,900 | 467億6088万 | -5.04% | 58.69 | 0.64 |
11/09 | 1,594 | 1,601 | 1,575 | 1,596 | +0.44% | 75,700 | 460億9658万 | -6.67% | 57.86 | 0.63 |
11/08 | 1,578 | 1,589 | 1,561 | 1,589 | +0.7% | 67,900 | 458億9440万 | -7.45% | 57.61 | 0.63 |
11/07 | 1,602 | 1,602 | 1,564 | 1,578 | -1.56% | 117,500 | 455億7670万 | -8.47% | 57.21 | 0.62 |
11/06 | 1,583 | 1,610 | 1,540 | 1,603 | -8.82% | 226,400 | 462億9876万 | -7.39% | 58.11 | 0.63 |
11/02 | 1,744 | 1,760 | 1,726 | 1,758 | +0.8% | 53,300 | 507億7556万 | +1.21% | 63.73 | 0.69 |
11/01 | 1,741 | 1,749 | 1,721 | 1,744 | +0.81% | 57,800 | 503億7120万 | +0.4% | 63.23 | 0.69 |
10/31 | 1,730 | 1,734 | 1,718 | 1,730 | 0% | 34,400 | 499億6685万 | -0.46% | 62.72 | 0.68 |
10/30 | 1,740 | 1,740 | 1,711 | 1,730 | -0.57% | 62,200 | 499億6685万 | -0.57% | 62.72 | 0.68 |
10/27 | 1,740 | 1,743 | 1,725 | 1,740 | +0.4% | 44,600 | 502億5567万 | +0.12% | 63.08 | 0.69 |
10/26 | 1,747 | 1,748 | 1,732 | 1,733 | -0.8% | 42,600 | 500億5349万 | -0.12% | 62.83 | 0.68 |
10/25 | 1,750 | 1,754 | 1,733 | 1,747 | +0.34% | 64,900 | 504億5785万 | +0.98% | 63.33 | 0.69 |
10/24 | 1,737 | 1,748 | 1,729 | 1,741 | +0.23% | 40,100 | 502億8455万 | +0.93% | 63.12 | 0.69 |
10/23 | 1,730 | 1,749 | 1,727 | 1,737 | +1.22% | 56,600 | 501億6902万 | +0.99% | 62.97 | 0.69 |
10/20 | 1,701 | 1,721 | 1,692 | 1,716 | +0.88% | 43,400 | 495億6249万 | +0.12% | 62.21 | 0.68 |
10/19 | 1,715 | 1,739 | 1,701 | 1,701 | -0.82% | 49,900 | 491億2925万 | -0.53% | 61.67 | 0.67 |
10/18 | 1,738 | 1,740 | 1,710 | 1,715 | -1.21% | 37,500 | 495億3361万 | +0.53% | 62.17 | 0.68 |
10/17 | 1,747 | 1,747 | 1,730 | 1,736 | -0.23% | 23,500 | 501億4014万 | +2.06% | 62.94 | 0.69 |
10/16 | 1,728 | 1,757 | 1,722 | 1,740 | +1.16% | 42,800 | 502億5567万 | +2.72% | 63.08 | 0.69 |
10/13 | 1,720 | 1,727 | 1,704 | 1,720 | -0.41% | 40,900 | 496億7802万 | +1.96% | 62.36 | 0.68 |
10/12 | 1,734 | 1,745 | 1,710 | 1,727 | -0.4% | 54,400 | 498億8020万 | +2.74% | 62.61 | 0.68 |
10/11 | 1,738 | 1,738 | 1,717 | 1,734 | -0.29% | 29,400 | 500億8238万 | +3.58% | 62.86 | 0.69 |
10/10 | 1,721 | 1,743 | 1,716 | 1,739 | +1.05% | 26,000 | 502億2679万 | +4.32% | 63.04 | 0.69 |
10/06 | 1,734 | 1,734 | 1,719 | 1,721 | -0.46% | 18,600 | 497億690万 | +3.55% | 62.39 | 0.68 |
10/05 | 1,747 | 1,756 | 1,728 | 1,729 | -1.03% | 48,000 | 499億3796万 | +4.35% | 62.68 | 0.68 |
10/04 | 1,763 | 1,774 | 1,743 | 1,747 | -1.58% | 27,900 | 504億5785万 | +5.69% | 63.33 | 0.69 |
10/03 | 1,785 | 1,788 | 1,770 | 1,775 | +0.28% | 30,900 | 512億6656万 | +7.71% | 64.35 | 0.7 |
10/02 | 1,750 | 1,790 | 1,740 | 1,770 | +1.55% | 72,900 | 511億2215万 | +7.8% | 64.17 | 0.7 |
09/29 | 1,751 | 1,757 | 1,736 | 1,743 | -0.63% | 99,200 | 503億4232万 | +6.54% | 63.19 | 0.69 |
09/28 | 1,769 | 1,779 | 1,750 | 1,754 | -0.62% | 73,300 | 506億6003万 | +7.67% | 63.59 | 0.69 |
09/27 | 1,760 | 1,777 | 1,746 | 1,765 | +0.28% | 69,400 | 509億7774万 | +8.88% | 63.99 | 0.7 |
09/26 | 1,768 | 1,785 | 1,741 | 1,760 | -0.51% | 95,400 | 508億3332万 | +9.05% | 63.81 | 0.7 |
09/25 | 1,735 | 1,777 | 1,724 | 1,769 | +4.3% | 160,200 | 510億9327万 | +10.22% | 64.13 | 0.7 |
09/22 | 1,650 | 1,705 | 1,638 | 1,696 | +2.91% | 107,400 | 489億8484万 | +6.4% | 61.48 | 0.67 |
09/21 | 1,608 | 1,648 | 1,608 | 1,648 | +1.73% | 53,700 | 475億9848万 | +3.91% | 59.74 | 0.65 |
09/20 | 1,614 | 1,633 | 1,614 | 1,620 | -0.49% | 44,900 | 467億8976万 | +2.6% | 58.73 | 0.64 |
09/19 | 1,615 | 1,628 | 1,610 | 1,628 | +0.56% | 51,600 | 470億2082万 | +3.5% | 59.02 | 0.64 |
09/15 | 1,587 | 1,619 | 1,577 | 1,619 | +2.02% | 55,000 | 467億6088万 | +3.32% | 58.69 | 0.64 |
09/14 | 1,600 | 1,602 | 1,582 | 1,587 | -0.94% | 20,400 | 458億3664万 | +1.54% | 57.53 | 0.63 |
09/13 | 1,592 | 1,606 | 1,592 | 1,602 | +0.13% | 17,000 | 462億6988万 | +2.5% | 58.08 | 0.63 |
09/12 | 1,608 | 1,610 | 1,589 | 1,600 | +0.13% | 35,700 | 462億1211万 | +2.37% | 58 | 0.63 |
09/11 | 1,580 | 1,602 | 1,579 | 1,598 | +1.85% | 44,600 | 461億5435万 | +2.17% | 57.93 | 0.63 |
09/08 | 1,570 | 1,578 | 1,562 | 1,569 | +1.1% | 44,200 | 453億1675万 | +0.32% | 56.88 | 0.62 |
09/07 | 1,566 | 1,573 | 1,544 | 1,552 | -0.83% | 30,900 | 448億2575万 | -0.83% | 56.26 | 0.61 |
09/06 | 1,550 | 1,572 | 1,537 | 1,565 | +0.58% | 26,100 | 452億122万 | -0.13% | 56.74 | 0.62 |
09/05 | 1,571 | 1,577 | 1,551 | 1,556 | -0.83% | 43,200 | 449億4128万 | -0.7% | 56.41 | 0.61 |
09/04 | 1,601 | 1,601 | 1,556 | 1,569 | -2.61% | 38,500 | 453億1675万 | 0% | 56.88 | 0.62 |
09/01 | 1,610 | 1,613 | 1,591 | 1,611 | +0.44% | 32,400 | 465億2982万 | +2.74% | 58.4 | 0.64 |
08/31 | 1,627 | 1,627 | 1,599 | 1,604 | -1.17% | 28,300 | 463億2764万 | +2.3% | 58.15 | 0.63 |
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 |