PER
2018/01/04～2018/05/31
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 |
|---|
| 2018 |
| 05/31 | 1,800 | 1,802 | 1,794 | 1,799 | +0.56% | 201,500 | - | -1.96% | - | - |
| 05/30 | 1,787 | 1,793 | 1,784 | 1,789 | -1.54% | 566,100 | - | -2.56% | - | - |
| 05/29 | 1,821 | 1,821 | 1,808 | 1,817 | -0.44% | 388,800 | - | -1.03% | - | - |
| 05/28 | 1,825 | 1,829 | 1,819 | 1,825 | -0.05% | 264,600 | - | -0.6% | - | - |
| 05/25 | 1,823 | 1,830 | 1,819 | 1,826 | -0.22% | 375,500 | - | -0.49% | - | - |
| 05/24 | 1,845 | 1,845 | 1,824 | 1,830 | -1.13% | 240,600 | - | -0.16% | - | - |
| 05/23 | 1,857 | 1,865 | 1,845 | 1,851 | -0.7% | 335,800 | - | +1.09% | - | - |
| 05/22 | 1,869 | 1,869 | 1,862 | 1,864 | -0.32% | 157,500 | - | +1.97% | - | - |
| 05/21 | 1,868 | 1,874 | 1,867 | 1,870 | +0.05% | 406,700 | - | +2.52% | - | - |
| 05/18 | 1,867 | 1,870 | 1,863 | 1,869 | +0.32% | 159,200 | - | +2.64% | - | - |
| 05/17 | 1,863 | 1,867 | 1,860 | 1,863 | +0.43% | 250,000 | - | +2.53% | - | - |
| 05/16 | 1,854 | 1,860 | 1,853 | 1,855 | -0.22% | 171,700 | - | +2.26% | - | - |
| 05/15 | 1,863 | 1,867 | 1,859 | 1,859 | 0% | 254,500 | - | +2.71% | - | - |
| 05/14 | 1,850 | 1,861 | 1,848 | 1,859 | +0.6% | 94,900 | - | +2.88% | - | - |
| 05/11 | 1,837 | 1,849 | 1,837 | 1,848 | +0.93% | 197,500 | - | +2.5% | - | - |
| 05/10 | 1,829 | 1,832 | 1,825 | 1,831 | +0.33% | 162,200 | - | +1.78% | - | - |
| 05/09 | 1,830 | 1,833 | 1,821 | 1,825 | -0.44% | 86,400 | - | +1.61% | - | - |
| 05/08 | 1,827 | 1,838 | 1,825 | 1,833 | +0.33% | 99,100 | - | +2.17% | - | - |
| 05/07 | 1,827 | 1,828 | 1,817 | 1,827 | +0.16% | 146,600 | - | +2.01% | - | - |
| 05/02 | 1,831 | 1,831 | 1,821 | 1,824 | -0.22% | 107,000 | - | +2.01% | - | - |
| 05/01 | 1,825 | 1,828 | 1,820 | 1,828 | -0.05% | 320,800 | - | +2.41% | - | - |
| 04/27 | 1,832 | 1,832 | 1,824 | 1,829 | +0.22% | 86,900 | - | +2.75% | - | - |
| 04/26 | 1,823 | 1,827 | 1,820 | 1,825 | +0.27% | 136,500 | - | +2.82% | - | - |
| 04/25 | 1,810 | 1,821 | 1,808 | 1,820 | -0.05% | 100,300 | - | +2.71% | - | - |
| 04/24 | 1,815 | 1,822 | 1,810 | 1,821 | +1.11% | 593,500 | - | +2.94% | - | - |
| 04/23 | 1,807 | 1,809 | 1,800 | 1,801 | -0.11% | 154,000 | - | +1.92% | - | - |
| 04/20 | 1,799 | 1,808 | 1,798 | 1,803 | 0% | 474,600 | - | +2.15% | - | - |
| 04/19 | 1,808 | 1,814 | 1,801 | 1,803 | +0.06% | 150,400 | - | +2.21% | - | - |
| 04/18 | 1,784 | 1,803 | 1,784 | 1,802 | +1.29% | 180,800 | - | +2.15% | - | - |
| 04/17 | 1,782 | 1,789 | 1,779 | 1,779 | -0.5% | 99,500 | - | +0.91% | - | - |
| 04/16 | 1,783 | 1,789 | 1,781 | 1,788 | +0.45% | 132,600 | - | +1.42% | - | - |
| 04/13 | 1,778 | 1,786 | 1,777 | 1,780 | +0.68% | 108,300 | - | +1.08% | - | - |
| 04/12 | 1,777 | 1,777 | 1,768 | 1,768 | -0.45% | 91,800 | - | +0.45% | - | - |
| 04/11 | 1,788 | 1,788 | 1,776 | 1,776 | -0.34% | 240,900 | - | +0.97% | - | - |
| 04/10 | 1,773 | 1,794 | 1,769 | 1,782 | +0.28% | 217,600 | - | +1.37% | - | - |
| 04/09 | 1,768 | 1,782 | 1,767 | 1,777 | +0.45% | 153,300 | - | +1.2% | - | - |
| 04/06 | 1,775 | 1,783 | 1,769 | 1,769 | -0.45% | 127,100 | - | +0.86% | - | - |
| 04/05 | 1,770 | 1,784 | 1,764 | 1,777 | +1.14% | 115,200 | - | +1.25% | - | - |
| 04/04 | 1,760 | 1,762 | 1,750 | 1,757 | +0.17% | 111,300 | - | +0.06% | - | - |
| 04/03 | 1,740 | 1,758 | 1,737 | 1,754 | -0.28% | 201,300 | - | -0.23% | - | - |
| 04/02 | 1,768 | 1,775 | 1,759 | 1,759 | -0.34% | 84,700 | - | -0.11% | - | - |
| 03/30 | 1,770 | 1,772 | 1,759 | 1,765 | +0.68% | 202,300 | - | +0.17% | - | - |
| 03/29 | 1,765 | 1,765 | 1,739 | 1,753 | 0% | 495,300 | - | -0.57% | - | - |
| 03/28 | 1,734 | 1,753 | 1,726 | 1,753 | +0.11% | 396,300 | - | -0.68% | - | - |
| 03/27 | 1,724 | 1,751 | 1,721 | 1,751 | +2.82% | 258,700 | - | -0.85% | - | - |
| 03/26 | 1,686 | 1,703 | 1,678 | 1,703 | +0.29% | 560,400 | - | -3.73% | - | - |
| 03/23 | 1,716 | 1,723 | 1,694 | 1,698 | -3.69% | 432,700 | - | -4.18% | - | - |
| 03/22 | 1,747 | 1,763 | 1,745 | 1,763 | +0.8% | 217,800 | - | -0.62% | - | - |
| 03/20 | 1,743 | 1,750 | 1,736 | 1,749 | -0.34% | 212,000 | - | -1.35% | - | - |
| 03/19 | 1,765 | 1,770 | 1,750 | 1,755 | -0.9% | 195,300 | - | -1.02% | - | - |
| 03/16 | 1,781 | 1,783 | 1,769 | 1,771 | -0.51% | 103,400 | - | -0.11% | - | - |
| 03/15 | 1,774 | 1,781 | 1,763 | 1,780 | +0.06% | 309,500 | - | +0.28% | - | - |
| 03/14 | 1,774 | 1,781 | 1,773 | 1,779 | -0.45% | 261,900 | - | +0.23% | - | - |
| 03/13 | 1,769 | 1,787 | 1,766 | 1,787 | +0.51% | 140,200 | - | +0.68% | - | - |
| 03/12 | 1,779 | 1,782 | 1,769 | 1,778 | +1.72% | 176,600 | - | 0% | - | - |
| 03/09 | 1,764 | 1,777 | 1,742 | 1,748 | +0.17% | 939,800 | - | -1.91% | - | - |
| 03/08 | 1,757 | 1,757 | 1,739 | 1,745 | +0.4% | 234,400 | - | -2.46% | - | - |
| 03/07 | 1,741 | 1,758 | 1,737 | 1,738 | -0.86% | 162,300 | - | -3.12% | - | - |
| 03/06 | 1,755 | 1,764 | 1,750 | 1,753 | +1.27% | 139,500 | - | -2.61% | - | - |
| 03/05 | 1,733 | 1,740 | 1,722 | 1,731 | -0.8% | 192,100 | - | -4.21% | - | - |
| 03/02 | 1,743 | 1,749 | 1,735 | 1,745 | -1.63% | 447,400 | - | -3.8% | - | - |
| 03/01 | 1,791 | 1,791 | 1,771 | 1,774 | -1.55% | 597,300 | - | -2.58% | - | - |
| 02/28 | 1,819 | 1,827 | 1,802 | 1,802 | -1.31% | 266,800 | - | -1.42% | - | - |
| 02/27 | 1,827 | 1,831 | 1,821 | 1,826 | +0.83% | 149,700 | - | -0.44% | - | - |
| 02/26 | 1,812 | 1,816 | 1,804 | 1,811 | +0.84% | 211,100 | - | -1.47% | - | - |
| 02/23 | 1,784 | 1,797 | 1,782 | 1,796 | +0.79% | 161,300 | - | -2.5% | - | - |
| 02/22 | 1,784 | 1,785 | 1,771 | 1,782 | -0.83% | 354,900 | - | -3.52% | - | - |
| 02/21 | 1,799 | 1,809 | 1,789 | 1,797 | -0.11% | 334,100 | - | -3.02% | - | - |
| 02/20 | 1,804 | 1,804 | 1,788 | 1,799 | -0.55% | 174,700 | - | -3.23% | - | - |
| 02/19 | 1,789 | 1,811 | 1,785 | 1,809 | +1.97% | 167,500 | - | -2.9% | - | - |
| 02/16 | 1,764 | 1,782 | 1,760 | 1,774 | +1.2% | 334,900 | - | -5.03% | - | - |
| 02/15 | 1,754 | 1,762 | 1,746 | 1,753 | +0.92% | 431,000 | - | -6.46% | - | - |
| 02/14 | 1,754 | 1,759 | 1,725 | 1,737 | -0.8% | 345,500 | - | -7.66% | - | - |
| 02/13 | 1,789 | 1,789 | 1,748 | 1,751 | -0.96% | 495,200 | - | -7.26% | - | - |
| 02/09 | 1,761 | 1,768 | 1,741 | 1,768 | -1.83% | 1,079,100 | - | -6.7% | - | - |
| 02/08 | 1,795 | 1,808 | 1,787 | 1,801 | +0.9% | 771,900 | - | -5.21% | - | - |
| 02/07 | 1,832 | 1,839 | 1,783 | 1,785 | +0.45% | 796,800 | - | -6.15% | - | - |
| 02/06 | 1,783 | 1,789 | 1,741 | 1,777 | -4.41% | 1,043,200 | - | -6.72% | - | - |
| 02/05 | 1,870 | 1,873 | 1,857 | 1,859 | -2.21% | 948,300 | - | -2.57% | - | - |
| 02/02 | 1,901 | 1,904 | 1,885 | 1,901 | -0.31% | 352,800 | - | -0.37% | - | - |
| 02/01 | 1,887 | 1,908 | 1,885 | 1,907 | +1.82% | 362,800 | - | 0% | - | - |
| 01/31 | 1,887 | 1,896 | 1,872 | 1,873 | -1.06% | 1,369,700 | - | -1.68% | - | - |
| 01/30 | 1,916 | 1,916 | 1,890 | 1,893 | -1.3% | 1,128,000 | - | -0.63% | - | - |
| 01/29 | 1,920 | 1,927 | 1,915 | 1,918 | +0.1% | 183,900 | - | +0.79% | - | - |
| 01/26 | 1,928 | 1,930 | 1,916 | 1,916 | -0.36% | 97,800 | - | +0.84% | - | - |
| 01/25 | 1,925 | 1,931 | 1,920 | 1,923 | -0.72% | 98,700 | - | +1.32% | - | - |
| 01/24 | 1,942 | 1,946 | 1,936 | 1,937 | -0.62% | 114,800 | - | +2.27% | - | - |
| 01/23 | 1,938 | 1,949 | 1,936 | 1,949 | +0.98% | 289,700 | - | +3.12% | - | - |
| 01/22 | 1,928 | 1,930 | 1,922 | 1,930 | +0.16% | 100,700 | - | +2.33% | - | - |
| 01/19 | 1,924 | 1,928 | 1,920 | 1,927 | +0.63% | 131,700 | - | +2.34% | - | - |
| 01/18 | 1,947 | 1,947 | 1,913 | 1,915 | -0.73% | 299,900 | - | +1.86% | - | - |
| 01/17 | 1,921 | 1,929 | 1,920 | 1,929 | -0.16% | 108,900 | - | +2.77% | - | - |
| 01/16 | 1,922 | 1,932 | 1,920 | 1,932 | +0.63% | 234,800 | - | +3.21% | - | - |
| 01/15 | 1,929 | 1,929 | 1,920 | 1,920 | +0.37% | 86,700 | - | +2.84% | - | - |
| 01/12 | 1,922 | 1,923 | 1,909 | 1,913 | -0.62% | 371,400 | - | +2.68% | - | - |
| 01/11 | 1,920 | 1,925 | 1,915 | 1,925 | -0.16% | 306,500 | - | +3.49% | - | - |
| 01/10 | 1,927 | 1,931 | 1,926 | 1,928 | +0.16% | 364,900 | - | +3.88% | - | - |
| 01/09 | 1,934 | 1,934 | 1,921 | 1,925 | +0.42% | 250,000 | - | +3.94% | - | - |
| 01/05 | 1,909 | 1,919 | 1,907 | 1,917 | +0.95% | 375,700 | - | +3.79% | - | - |
| 01/04 | 1,882 | 1,900 | 1,880 | 1,899 | +2.48% | 393,200 | - | +3.04% | - | - |
