PER
2017/06/27～2017/11/20
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 |
| 11/20 | 2,065 | 2,077 | 2,064 | 2,067 | -0.14% | 228,700 | 1737億3156万 | +3.3% | 31.57 | 1.34 |
| 11/17 | 2,058 | 2,071 | 2,048 | 2,070 | +0.78% | 215,800 | 1739億8371万 | +3.76% | 31.61 | 1.35 |
| 11/16 | 2,020 | 2,065 | 2,014 | 2,054 | +1.53% | 216,800 | 1726億3891万 | +3.27% | 31.37 | 1.34 |
| 11/15 | 2,056 | 2,056 | 2,021 | 2,023 | -2.03% | 238,800 | 1700億3336万 | +1.97% | 30.89 | 1.32 |
| 11/14 | 2,070 | 2,079 | 2,055 | 2,065 | -0.48% | 198,800 | 1735億6346万 | +4.35% | 31.54 | 1.34 |
| 11/13 | 2,075 | 2,087 | 2,064 | 2,075 | -0.1% | 243,100 | 1744億396万 | +5.28% | 31.69 | 1.35 |
| 11/10 | 2,061 | 2,084 | 2,060 | 2,077 | -0.05% | 286,900 | 1745億7206万 | +5.86% | 31.72 | 1.35 |
| 11/09 | 2,079 | 2,100 | 2,057 | 2,078 | +0.34% | 289,300 | 1746億5611万 | +6.35% | 31.73 | 1.35 |
| 11/08 | 2,035 | 2,071 | 2,033 | 2,071 | +1.77% | 429,700 | 1740億6776万 | +6.48% | 31.63 | 1.35 |
| 11/07 | 2,020 | 2,039 | 2,018 | 2,035 | +0.35% | 186,200 | 1710億4196万 | +5.17% | 31.08 | 1.32 |
| 11/06 | 2,048 | 2,048 | 2,018 | 2,028 | -1.02% | 298,400 | 1704億5361万 | +5.24% | 30.97 | 1.32 |
| 11/02 | 2,057 | 2,057 | 2,022 | 2,049 | -0.44% | 303,100 | 1722億1866万 | +6.83% | 31.29 | 1.33 |
| 11/01 | 1,982 | 2,062 | 1,974 | 2,058 | +5.65% | 754,000 | 1729億7511万 | +7.86% | 31.43 | 1.34 |
| 10/31 | 1,935 | 1,959 | 1,935 | 1,948 | +0.67% | 397,400 | 1637億2960万 | +2.53% | 29.75 | 1.27 |
| 10/30 | 1,931 | 1,938 | 1,916 | 1,935 | -0.31% | 688,300 | 1626億3695万 | +2.06% | 29.55 | 1.26 |
| 10/27 | 1,946 | 1,948 | 1,933 | 1,941 | +0.41% | 182,100 | 1631億4125万 | +2.54% | 29.64 | 1.26 |
| 10/26 | 1,938 | 1,949 | 1,927 | 1,933 | -0.77% | 174,200 | 1624億6885万 | +2.33% | 29.52 | 1.26 |
| 10/25 | 1,969 | 1,969 | 1,942 | 1,948 | -0.76% | 223,600 | 1637億2960万 | +3.34% | 29.75 | 1.27 |
| 10/24 | 1,963 | 1,970 | 1,959 | 1,963 | +0.26% | 167,800 | 1649億9035万 | +4.25% | 29.98 | 1.28 |
| 10/23 | 1,969 | 1,972 | 1,958 | 1,958 | +0.41% | 211,800 | 1645億7010万 | +4.2% | 29.9 | 1.27 |
| 10/20 | 1,919 | 1,951 | 1,917 | 1,950 | +1.4% | 264,000 | 1638億9770万 | +4% | 29.78 | 1.27 |
| 10/19 | 1,913 | 1,924 | 1,913 | 1,923 | -0.16% | 214,500 | 1616億2835万 | +2.83% | 29.37 | 1.25 |
| 10/18 | 1,920 | 1,928 | 1,915 | 1,926 | +0.57% | 150,100 | 1618億8050万 | +3.22% | 29.41 | 1.25 |
| 10/17 | 1,928 | 1,931 | 1,912 | 1,915 | -0.52% | 213,400 | 1609億5595万 | +2.9% | 29.24 | 1.25 |
| 10/16 | 1,930 | 1,943 | 1,925 | 1,925 | +0.16% | 192,800 | 1617億9645万 | +3.66% | 29.4 | 1.25 |
| 10/13 | 1,921 | 1,931 | 1,914 | 1,922 | +0.16% | 265,100 | 1615億4430万 | +3.78% | 29.35 | 1.25 |
| 10/12 | 1,930 | 1,941 | 1,917 | 1,919 | -0.31% | 316,700 | 1612億9215万 | +3.9% | 29.31 | 1.25 |
| 10/11 | 1,916 | 1,931 | 1,912 | 1,925 | +1.37% | 338,300 | 1617億9645万 | +4.51% | 29.4 | 1.25 |
| 10/10 | 1,877 | 1,908 | 1,877 | 1,899 | +1.93% | 401,500 | 1596億1114万 | +3.32% | 29 | 1.24 |
| 10/06 | 1,867 | 1,877 | 1,861 | 1,863 | -0.16% | 148,300 | 1565億8534万 | +1.53% | 28.45 | 1.21 |
| 10/05 | 1,860 | 1,866 | 1,858 | 1,866 | +0.21% | 142,400 | 1568億3749万 | +1.8% | 28.5 | 1.21 |
| 10/04 | 1,852 | 1,863 | 1,846 | 1,862 | +0.38% | 232,000 | 1565億129万 | +1.69% | 28.43 | 1.21 |
| 10/03 | 1,837 | 1,859 | 1,836 | 1,855 | +0.82% | 291,100 | 1559億1294万 | +1.42% | 28.33 | 1.21 |
| 10/02 | 1,830 | 1,845 | 1,827 | 1,840 | +0.88% | 256,500 | 1546億5219万 | +0.66% | 28.1 | 1.2 |
| 09/29 | 1,801 | 1,826 | 1,795 | 1,824 | +1.11% | 220,800 | 1533億739万 | -0.11% | 27.85 | 1.19 |
| 09/28 | 1,803 | 1,804 | 1,785 | 1,804 | +0.28% | 434,000 | 1516億2638万 | -1.2% | 27.55 | 1.17 |
| 09/27 | 1,834 | 1,835 | 1,795 | 1,799 | -3.75% | 982,000 | 1512億613万 | -1.53% | 27.47 | 1.17 |
| 09/26 | 1,855 | 1,871 | 1,855 | 1,869 | +1.19% | 1,118,400 | 1570億8964万 | +2.13% | 28.54 | 1.22 |
| 09/25 | 1,852 | 1,856 | 1,836 | 1,847 | +0.38% | 971,700 | 1552億4054万 | +0.98% | 28.21 | 1.2 |
| 09/22 | 1,842 | 1,842 | 1,827 | 1,840 | -0.11% | 496,000 | 1546億5219万 | +0.6% | 28.1 | 1.2 |
| 09/21 | 1,858 | 1,859 | 1,839 | 1,842 | -0.49% | 681,300 | 1548億2029万 | +0.6% | 28.13 | 1.2 |
| 09/20 | 1,881 | 1,881 | 1,845 | 1,851 | -1.91% | 438,100 | 1555億7674万 | +1.04% | 28.27 | 1.2 |
| 09/19 | 1,865 | 1,889 | 1,863 | 1,887 | +1.23% | 354,900 | 1586億254万 | +2.89% | 28.82 | 1.23 |
| 09/15 | 1,849 | 1,864 | 1,849 | 1,864 | +0.81% | 392,300 | 1566億6939万 | +1.64% | 28.47 | 1.21 |
| 09/14 | 1,850 | 1,862 | 1,846 | 1,849 | +0.38% | 242,100 | 1554億864万 | +0.71% | 28.24 | 1.2 |
| 09/13 | 1,830 | 1,845 | 1,826 | 1,842 | +1.21% | 258,600 | 1548億2029万 | +0.27% | 28.13 | 1.2 |
| 09/12 | 1,820 | 1,827 | 1,813 | 1,820 | +0.66% | 186,800 | 1529億7119万 | -1.03% | 27.79 | 1.18 |
| 09/11 | 1,822 | 1,826 | 1,803 | 1,808 | -0.06% | 209,400 | 1519億6258万 | -1.9% | 27.61 | 1.18 |
| 09/08 | 1,805 | 1,818 | 1,804 | 1,809 | +0.28% | 267,800 | 1520億4663万 | -2.06% | 27.63 | 1.18 |
| 09/07 | 1,801 | 1,809 | 1,796 | 1,804 | +0.67% | 232,700 | 1516億2638万 | -2.49% | 27.55 | 1.17 |
| 09/06 | 1,785 | 1,793 | 1,770 | 1,792 | -0.17% | 202,700 | 1506億1778万 | -3.29% | 27.37 | 1.17 |
| 09/05 | 1,815 | 1,818 | 1,795 | 1,795 | -0.88% | 200,300 | 1508億6993万 | -3.34% | 27.41 | 1.17 |
| 09/04 | 1,835 | 1,837 | 1,810 | 1,811 | -1.09% | 206,300 | 1522億1474万 | -2.58% | 27.66 | 1.18 |
| 09/01 | 1,817 | 1,835 | 1,812 | 1,831 | +0.94% | 251,200 | 1538億9574万 | -1.66% | 27.96 | 1.19 |
| 08/31 | 1,815 | 1,816 | 1,797 | 1,814 | -0.06% | 357,000 | 1524億6689万 | -2.68% | 27.7 | 1.18 |
| 08/30 | 1,826 | 1,826 | 1,809 | 1,815 | -0.27% | 168,500 | 1525億5094万 | -2.84% | 27.72 | 1.18 |
| 08/29 | 1,798 | 1,823 | 1,798 | 1,820 | +0.22% | 178,100 | 1529億7119万 | -2.78% | 27.79 | 1.18 |
| 08/28 | 1,809 | 1,820 | 1,797 | 1,816 | +0.39% | 204,300 | 1526億3499万 | -3.3% | 27.73 | 1.18 |
| 08/25 | 1,820 | 1,821 | 1,803 | 1,809 | -0.5% | 158,400 | 1520億4663万 | -3.98% | 27.63 | 1.18 |
| 08/24 | 1,832 | 1,841 | 1,815 | 1,818 | -0.82% | 158,700 | 1528億309万 | -3.76% | 27.76 | 1.18 |
| 08/23 | 1,852 | 1,852 | 1,825 | 1,833 | -1.03% | 283,200 | 1540億6384万 | -3.17% | 27.99 | 1.19 |
| 08/22 | 1,859 | 1,869 | 1,848 | 1,852 | -0.43% | 161,100 | 1556億6079万 | -2.32% | 28.28 | 1.2 |
| 08/21 | 1,854 | 1,864 | 1,852 | 1,860 | +0.32% | 109,000 | 1563億3319万 | -1.95% | 28.4 | 1.21 |
| 08/18 | 1,850 | 1,862 | 1,846 | 1,854 | -0.75% | 139,600 | 1558億2889万 | -2.32% | 28.31 | 1.21 |
| 08/17 | 1,865 | 1,874 | 1,854 | 1,868 | -0.74% | 188,900 | 1570億559万 | -1.63% | 28.53 | 1.21 |
| 08/16 | 1,888 | 1,896 | 1,882 | 1,882 | -0.48% | 206,500 | 1581億8229万 | -0.9% | 28.74 | 1.22 |
| 08/15 | 1,897 | 1,901 | 1,881 | 1,891 | -0.47% | 255,600 | 1589億3874万 | -0.37% | 28.88 | 1.23 |
| 08/14 | 1,890 | 1,917 | 1,876 | 1,900 | +0.21% | 326,700 | 1596億9519万 | +0.21% | 29.02 | 1.24 |
| 08/10 | 1,897 | 1,901 | 1,891 | 1,896 | 0% | 151,000 | 1593億5899万 | +0.05% | 28.95 | 1.23 |
| 08/09 | 1,891 | 1,901 | 1,881 | 1,896 | +0.37% | 184,200 | 1593億5899万 | +0.16% | 28.95 | 1.23 |
| 08/08 | 1,896 | 1,909 | 1,867 | 1,889 | -1.2% | 366,800 | 1587億7064万 | -0.11% | 28.85 | 1.23 |
| 08/07 | 1,907 | 1,916 | 1,903 | 1,912 | +0.84% | 124,300 | 1607億380万 | +1.27% | 29.2 | 1.24 |
| 08/04 | 1,889 | 1,901 | 1,889 | 1,896 | +0.37% | 133,000 | 1593億5899万 | +0.58% | 28.95 | 1.23 |
| 08/03 | 1,885 | 1,894 | 1,883 | 1,889 | +0.21% | 144,700 | 1587億7064万 | +0.37% | 28.85 | 1.23 |
| 08/02 | 1,888 | 1,890 | 1,861 | 1,885 | -0.16% | 218,400 | 1584億3444万 | +0.32% | 28.79 | 1.23 |
| 08/01 | 1,844 | 1,890 | 1,844 | 1,888 | +2.72% | 316,700 | 1586億8659万 | +0.59% | 28.83 | 1.23 |
| 07/31 | 1,886 | 1,886 | 1,830 | 1,838 | -2.8% | 607,900 | 1544億8409万 | -1.97% | 28.07 | 1.2 |
| 07/28 | 1,896 | 1,900 | 1,883 | 1,891 | -0.26% | 240,600 | 1589億3874万 | +0.85% | 28.88 | 1.23 |
| 07/27 | 1,886 | 1,907 | 1,886 | 1,896 | +0.11% | 240,800 | 1593億5899万 | +1.28% | 28.95 | 1.23 |
| 07/26 | 1,942 | 1,942 | 1,886 | 1,894 | -2.22% | 508,000 | 1591億9089万 | +1.34% | 28.92 | 1.23 |
| 07/25 | 1,951 | 1,952 | 1,933 | 1,937 | -1.07% | 229,000 | 1628億505万 | +3.75% | 29.58 | 1.26 |
| 07/24 | 1,957 | 1,958 | 1,942 | 1,958 | -0.1% | 208,200 | 1645億7010万 | +5.16% | 29.9 | 1.27 |
| 07/21 | 1,940 | 1,962 | 1,937 | 1,960 | +1.29% | 300,700 | 1647億3820万 | +5.6% | 29.93 | 1.27 |
| 07/20 | 1,929 | 1,941 | 1,925 | 1,935 | +0.83% | 185,600 | 1626億3695万 | +4.65% | 29.55 | 1.26 |
| 07/19 | 1,910 | 1,921 | 1,909 | 1,919 | +0.68% | 208,800 | 1612億9215万 | +4.12% | 29.31 | 1.25 |
| 07/18 | 1,899 | 1,910 | 1,881 | 1,906 | +0.58% | 256,800 | 1601億9950万 | +3.76% | 29.11 | 1.24 |
| 07/14 | 1,885 | 1,897 | 1,882 | 1,895 | +0.69% | 187,300 | 1592億7494万 | +3.5% | 28.94 | 1.23 |
| 07/13 | 1,880 | 1,889 | 1,876 | 1,882 | +0.37% | 112,500 | 1581億8229万 | +3.07% | 28.74 | 1.22 |
| 07/12 | 1,865 | 1,878 | 1,863 | 1,875 | -0.11% | 130,700 | 1575億9394万 | +2.97% | 28.63 | 1.22 |
| 07/11 | 1,855 | 1,878 | 1,849 | 1,877 | +1.68% | 255,000 | 1577億6204万 | +3.3% | 28.66 | 1.22 |
| 07/10 | 1,851 | 1,853 | 1,844 | 1,846 | +0.11% | 157,800 | 1551億5649万 | +1.88% | 28.19 | 1.2 |
| 07/07 | 1,842 | 1,845 | 1,835 | 1,844 | -0.91% | 233,000 | 1549億8839万 | +1.93% | 28.16 | 1.2 |
| 07/06 | 1,850 | 1,866 | 1,847 | 1,861 | +0.43% | 174,900 | 1564億1724万 | +2.99% | 28.42 | 1.21 |
| 07/05 | 1,843 | 1,853 | 1,839 | 1,853 | +0.54% | 188,000 | 1557億4484万 | +2.72% | 28.3 | 1.21 |
| 07/04 | 1,839 | 1,843 | 1,835 | 1,843 | +0.99% | 222,600 | 1549億434万 | +2.39% | 28.15 | 1.2 |
| 07/03 | 1,817 | 1,827 | 1,814 | 1,825 | +0.05% | 188,400 | 1533億9144万 | +1.61% | 27.87 | 1.19 |
| 06/30 | 1,820 | 1,824 | 1,806 | 1,824 | +0.05% | 231,900 | 1533億739万 | +1.67% | 27.86 | 1.19 |
| 06/29 | 1,826 | 1,827 | 1,816 | 1,823 | +0.44% | 187,600 | 1532億2334万 | +1.79% | 27.84 | 1.19 |
| 06/28 | 1,835 | 1,835 | 1,814 | 1,815 | -1.09% | 191,900 | 1525億5094万 | +1.57% | 27.72 | 1.18 |
| 06/27 | 1,841 | 1,843 | 1,831 | 1,835 | -0.05% | 154,400 | 1542億3194万 | +2.86% | 28.02 | 1.19 |
