PER
2017/06/28～2017/11/21
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 |
| 11/21 | 1,350 | 1,363 | 1,343 | 1,358 | +1.65% | 41,800 | 494億8025万 | +4.78% | 11.15 | 0.99 |
| 11/20 | 1,309 | 1,340 | 1,309 | 1,336 | +1.37% | 30,200 | 486億7866万 | +3.49% | 10.97 | 0.97 |
| 11/17 | 1,329 | 1,337 | 1,310 | 1,318 | +0.61% | 41,400 | 480億2281万 | +2.49% | 10.82 | 0.96 |
| 11/16 | 1,293 | 1,318 | 1,292 | 1,310 | 0% | 35,100 | 477億3132万 | +2.26% | 10.75 | 0.95 |
| 11/15 | 1,350 | 1,350 | 1,292 | 1,310 | -3.46% | 61,000 | 477億3132万 | +2.58% | 10.75 | 0.95 |
| 11/14 | 1,360 | 1,369 | 1,344 | 1,357 | -0.51% | 38,700 | 494億4382万 | +6.51% | 11.14 | 0.99 |
| 11/13 | 1,378 | 1,380 | 1,362 | 1,364 | -2.43% | 58,000 | 496億9887万 | +7.57% | 11.2 | 0.99 |
| 11/10 | 1,392 | 1,424 | 1,390 | 1,398 | -1.55% | 74,200 | 509億3770万 | +10.78% | 11.48 | 1.02 |
| 11/09 | 1,417 | 1,443 | 1,394 | 1,420 | +1% | 185,800 | 517億3929万 | +13.15% | 11.66 | 1.03 |
| 11/08 | 1,345 | 1,411 | 1,337 | 1,406 | +3.99% | 180,500 | 512億2919万 | +12.75% | 11.54 | 1.02 |
| 11/07 | 1,276 | 1,354 | 1,276 | 1,352 | +6.04% | 188,500 | 492億6164万 | +9.03% | 11.1 | 0.98 |
| 11/06 | 1,277 | 1,282 | 1,272 | 1,275 | -0.55% | 32,800 | 464億5605万 | +3.32% | 10.47 | 0.93 |
| 11/02 | 1,285 | 1,288 | 1,275 | 1,282 | -0.31% | 32,000 | 467億1111万 | +4.06% | 10.52 | 0.93 |
| 11/01 | 1,285 | 1,292 | 1,278 | 1,286 | +0.47% | 64,400 | 468億5685万 | +4.55% | 10.56 | 0.94 |
| 10/31 | 1,251 | 1,280 | 1,247 | 1,280 | +3.14% | 86,200 | 466億3824万 | +4.23% | 10.51 | 0.93 |
| 10/30 | 1,241 | 1,256 | 1,232 | 1,241 | +0.24% | 56,800 | 452億1723万 | +1.22% | 10.19 | 0.9 |
| 10/27 | 1,245 | 1,249 | 1,213 | 1,238 | -1.12% | 108,200 | 451億792万 | +1.06% | 10.16 | 0.9 |
| 10/26 | 1,236 | 1,271 | 1,235 | 1,252 | +1.21% | 71,700 | 456億1802万 | +2.29% | 10.28 | 0.91 |
| 10/25 | 1,236 | 1,241 | 1,231 | 1,237 | +0.57% | 59,900 | 450億7148万 | +1.14% | 10.15 | 0.9 |
| 10/24 | 1,234 | 1,234 | 1,224 | 1,230 | -0.4% | 50,000 | 448億1643万 | +0.65% | 10.1 | 0.89 |
| 10/23 | 1,243 | 1,243 | 1,233 | 1,235 | +0.16% | 45,300 | 449億9861万 | +1.06% | 10.14 | 0.9 |
| 10/20 | 1,235 | 1,239 | 1,231 | 1,233 | -0.16% | 24,200 | 449億2574万 | +1.07% | 10.12 | 0.9 |
| 10/19 | 1,232 | 1,249 | 1,229 | 1,235 | +0.24% | 39,800 | 449億9861万 | +1.23% | 10.14 | 0.9 |
| 10/18 | 1,225 | 1,240 | 1,225 | 1,232 | +0.41% | 29,400 | 448億8930万 | +1.15% | 10.11 | 0.9 |
| 10/17 | 1,224 | 1,227 | 1,212 | 1,227 | +0.25% | 45,300 | 447億712万 | +0.82% | 10.07 | 0.89 |
| 10/16 | 1,207 | 1,224 | 1,207 | 1,224 | +1.41% | 33,500 | 445億9781万 | +0.66% | 10.05 | 0.89 |
| 10/13 | 1,200 | 1,212 | 1,197 | 1,207 | +0.5% | 27,000 | 439億7840万 | -0.74% | 9.91 | 0.88 |
| 10/12 | 1,213 | 1,213 | 1,199 | 1,201 | -0.41% | 35,300 | 437億5978万 | -1.15% | 9.86 | 0.87 |
| 10/11 | 1,215 | 1,216 | 1,201 | 1,206 | -1.31% | 40,700 | 439億4196万 | -0.74% | 9.9 | 0.88 |
| 10/10 | 1,219 | 1,223 | 1,214 | 1,222 | +0.16% | 33,800 | 445億2494万 | +0.58% | 10.03 | 0.89 |
| 10/06 | 1,209 | 1,221 | 1,209 | 1,220 | +0.91% | 20,800 | 444億5207万 | +0.33% | 10.01 | 0.89 |
| 10/05 | 1,222 | 1,225 | 1,204 | 1,209 | -1.06% | 36,800 | 440億5127万 | -0.58% | 9.92 | 0.88 |
| 10/04 | 1,231 | 1,231 | 1,213 | 1,222 | -0.24% | 34,800 | 445億2494万 | +0.58% | 10.03 | 0.89 |
| 10/03 | 1,231 | 1,231 | 1,215 | 1,225 | -0.16% | 35,200 | 446億3425万 | +0.99% | 10.06 | 0.89 |
| 10/02 | 1,229 | 1,230 | 1,212 | 1,227 | +1.07% | 35,800 | 447億712万 | +1.24% | 10.07 | 0.89 |
| 09/29 | 1,210 | 1,215 | 1,202 | 1,214 | +0.08% | 35,200 | 442億3345万 | +0.25% | 9.97 | 0.88 |
| 09/28 | 1,220 | 1,221 | 1,203 | 1,213 | -1.22% | 51,100 | 441億9701万 | +0.17% | 9.96 | 0.88 |
| 09/27 | 1,238 | 1,238 | 1,221 | 1,228 | -0.73% | 29,100 | 447億4356万 | +1.49% | 10.08 | 0.89 |
| 09/26 | 1,231 | 1,237 | 1,221 | 1,237 | 0% | 49,200 | 450億7148万 | +2.32% | 10.15 | 0.9 |
| 09/25 | 1,218 | 1,240 | 1,218 | 1,237 | +1.56% | 41,000 | 450億7148万 | +2.49% | 10.15 | 0.9 |
| 09/22 | 1,209 | 1,218 | 1,205 | 1,218 | +0.41% | 21,000 | 443億7920万 | +1.08% | 10 | 0.89 |
| 09/21 | 1,222 | 1,227 | 1,206 | 1,213 | -0.57% | 36,900 | 441億9701万 | +0.66% | 9.96 | 0.88 |
| 09/20 | 1,217 | 1,226 | 1,211 | 1,220 | -0.25% | 31,000 | 444億5207万 | +1.16% | 10.01 | 0.89 |
| 09/19 | 1,218 | 1,225 | 1,211 | 1,223 | +0.91% | 37,000 | 445億6138万 | +1.41% | 10.04 | 0.89 |
| 09/15 | 1,192 | 1,215 | 1,192 | 1,212 | +0.75% | 35,400 | 441億6058万 | +0.5% | 9.95 | 0.88 |
| 09/14 | 1,212 | 1,213 | 1,196 | 1,203 | -1.15% | 32,200 | 438億3265万 | -0.33% | 9.88 | 0.88 |
| 09/13 | 1,209 | 1,227 | 1,201 | 1,217 | +1.33% | 31,900 | 443億4276万 | +0.66% | 9.99 | 0.89 |
| 09/12 | 1,216 | 1,216 | 1,193 | 1,201 | -0.41% | 37,800 | 437億5978万 | -0.74% | 9.86 | 0.87 |
| 09/11 | 1,210 | 1,226 | 1,199 | 1,206 | +0.33% | 27,400 | 439億4196万 | -0.5% | 9.9 | 0.88 |
| 09/08 | 1,207 | 1,219 | 1,198 | 1,202 | -1.39% | 36,200 | 437億9622万 | -0.91% | 9.87 | 0.87 |
| 09/07 | 1,188 | 1,220 | 1,188 | 1,219 | +2.61% | 37,000 | 444億1563万 | +0.33% | 10.01 | 0.89 |
| 09/06 | 1,177 | 1,192 | 1,176 | 1,188 | +0.08% | 25,300 | 432億8611万 | -2.3% | 9.75 | 0.86 |
| 09/05 | 1,201 | 1,233 | 1,178 | 1,187 | -1.25% | 40,900 | 432億4968万 | -2.63% | 9.74 | 0.86 |
| 09/04 | 1,247 | 1,247 | 1,201 | 1,202 | -4.53% | 71,900 | 437億9622万 | -1.64% | 9.87 | 0.87 |
| 09/01 | 1,215 | 1,259 | 1,211 | 1,259 | +3.62% | 63,900 | 458億7308万 | +2.86% | 10.33 | 0.92 |
| 08/31 | 1,185 | 1,220 | 1,181 | 1,215 | +2.7% | 50,100 | 442億6989万 | -0.74% | 9.97 | 0.88 |
| 08/30 | 1,189 | 1,193 | 1,176 | 1,183 | -0.25% | 21,900 | 431億393万 | -3.59% | 9.71 | 0.86 |
| 08/29 | 1,190 | 1,190 | 1,172 | 1,186 | -0.67% | 31,800 | 432億1324万 | -3.66% | 9.74 | 0.86 |
| 08/28 | 1,204 | 1,204 | 1,185 | 1,194 | -0.75% | 35,200 | 435億473万 | -3.32% | 9.8 | 0.87 |
| 08/25 | 1,202 | 1,224 | 1,199 | 1,203 | +0.08% | 42,200 | 438億3265万 | -2.75% | 9.88 | 0.88 |
| 08/24 | 1,190 | 1,211 | 1,190 | 1,202 | +0.67% | 31,700 | 437億9622万 | -3.06% | 9.87 | 0.87 |
| 08/23 | 1,208 | 1,215 | 1,183 | 1,194 | -0.5% | 48,300 | 435億473万 | -3.86% | 9.8 | 0.87 |
| 08/22 | 1,199 | 1,200 | 1,189 | 1,200 | +0.17% | 27,300 | 437億2335万 | -3.69% | 9.85 | 0.87 |
| 08/21 | 1,190 | 1,199 | 1,184 | 1,198 | +0.59% | 43,900 | 436億5047万 | -4.08% | 9.83 | 0.87 |
| 08/18 | 1,200 | 1,201 | 1,188 | 1,191 | -1.98% | 38,700 | 433億9542万 | -4.87% | 9.78 | 0.87 |
| 08/17 | 1,232 | 1,232 | 1,210 | 1,215 | -0.9% | 36,000 | 442億6989万 | -3.26% | 9.97 | 0.88 |
| 08/16 | 1,235 | 1,236 | 1,225 | 1,226 | -0.73% | 14,900 | 446億7068万 | -2.7% | 10.06 | 0.89 |
| 08/15 | 1,237 | 1,247 | 1,232 | 1,235 | +1.23% | 17,800 | 449億9861万 | -2.29% | 10.14 | 0.9 |
| 08/14 | 1,227 | 1,232 | 1,217 | 1,220 | -1.37% | 29,500 | 444億5207万 | -3.79% | 10.01 | 0.89 |
| 08/10 | 1,239 | 1,242 | 1,228 | 1,237 | +0.08% | 18,600 | 450億7148万 | -2.9% | 10.15 | 0.9 |
| 08/09 | 1,237 | 1,241 | 1,222 | 1,236 | -1.51% | 54,100 | 450億3505万 | -3.29% | 10.15 | 0.9 |
| 08/08 | 1,243 | 1,263 | 1,243 | 1,255 | 0% | 63,000 | 457億2733万 | -2.11% | 10.3 | 0.91 |
| 08/07 | 1,229 | 1,256 | 1,228 | 1,255 | +2.37% | 24,100 | 457億2733万 | -2.49% | 10.3 | 0.91 |
| 08/04 | 1,236 | 1,240 | 1,224 | 1,226 | -2% | 37,700 | 446億7068万 | -4.96% | 10.06 | 0.89 |
| 08/03 | 1,249 | 1,254 | 1,238 | 1,251 | +0.16% | 25,100 | 455億8159万 | -3.32% | 10.27 | 0.91 |
| 08/02 | 1,256 | 1,257 | 1,234 | 1,249 | -0.95% | 28,600 | 455億872万 | -3.7% | 10.25 | 0.91 |
| 08/01 | 1,251 | 1,264 | 1,249 | 1,261 | +0.8% | 21,100 | 459億4595万 | -2.93% | 10.35 | 0.92 |
| 07/31 | 1,258 | 1,261 | 1,239 | 1,251 | -1.11% | 43,700 | 455億8159万 | -3.84% | 10.27 | 0.91 |
| 07/28 | 1,229 | 1,266 | 1,201 | 1,265 | +2.02% | 198,400 | 460億9169万 | -2.99% | 10.38 | 0.92 |
| 07/27 | 1,312 | 1,312 | 1,226 | 1,240 | -5.42% | 155,500 | 451億8079万 | -4.91% | 10.18 | 0.9 |
| 07/26 | 1,288 | 1,311 | 1,288 | 1,311 | +2.34% | 42,500 | 477億6775万 | +0.46% | 10.76 | 0.95 |
| 07/25 | 1,279 | 1,284 | 1,267 | 1,281 | +1.03% | 47,300 | 466億7467万 | -1.61% | 10.52 | 0.93 |
| 07/24 | 1,265 | 1,269 | 1,243 | 1,268 | +0.24% | 65,200 | 462億100万 | -2.46% | 10.41 | 0.92 |
| 07/21 | 1,266 | 1,270 | 1,253 | 1,265 | -0.39% | 50,500 | 460億9169万 | -2.47% | 10.38 | 0.92 |
| 07/20 | 1,258 | 1,279 | 1,258 | 1,270 | +0.87% | 38,700 | 462億7387万 | -1.93% | 10.43 | 0.92 |
| 07/19 | 1,280 | 1,282 | 1,256 | 1,259 | -1.64% | 41,300 | 458億7308万 | -2.55% | 10.33 | 0.92 |
| 07/18 | 1,275 | 1,285 | 1,266 | 1,280 | +0.23% | 50,200 | 466億3824万 | -0.62% | 10.51 | 0.93 |
| 07/14 | 1,270 | 1,281 | 1,262 | 1,277 | -0.08% | 45,400 | 465億2893万 | -0.62% | 10.48 | 0.93 |
| 07/13 | 1,293 | 1,293 | 1,270 | 1,278 | -0.78% | 50,100 | 465億6536万 | -0.23% | 10.49 | 0.93 |
| 07/12 | 1,309 | 1,309 | 1,287 | 1,288 | -1.75% | 52,100 | 469億2972万 | +0.94% | 10.57 | 0.94 |
| 07/11 | 1,317 | 1,323 | 1,307 | 1,311 | -1.35% | 52,600 | 477億6775万 | +3.15% | 10.76 | 0.95 |
| 07/10 | 1,340 | 1,342 | 1,327 | 1,329 | -0.23% | 48,100 | 484億2361万 | +4.98% | 10.91 | 0.97 |
| 07/07 | 1,345 | 1,354 | 1,332 | 1,332 | -2.27% | 51,000 | 485億3291万 | +5.71% | 10.93 | 0.97 |
| 07/06 | 1,360 | 1,365 | 1,347 | 1,363 | +0.96% | 60,300 | 496億6243万 | +8.69% | 11.19 | 0.99 |
| 07/05 | 1,345 | 1,351 | 1,329 | 1,350 | +0.37% | 57,200 | 491億8876万 | +8.35% | 11.08 | 0.98 |
| 07/04 | 1,369 | 1,369 | 1,341 | 1,345 | -1.25% | 92,300 | 490億658万 | +8.73% | 11.04 | 0.98 |
| 07/03 | 1,341 | 1,367 | 1,337 | 1,362 | +1.41% | 83,300 | 496億2600万 | +10.82% | 11.18 | 0.99 |
| 06/30 | 1,319 | 1,347 | 1,318 | 1,343 | +1.21% | 126,200 | 489億3371万 | +10.08% | 11.02 | 0.98 |
| 06/29 | 1,312 | 1,334 | 1,312 | 1,327 | +1.22% | 98,400 | 483億5073万 | +9.49% | 10.89 | 0.97 |
| 06/28 | 1,299 | 1,318 | 1,291 | 1,311 | +0.31% | 67,600 | 477億6775万 | +8.71% | 10.76 | 0.95 |
