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 | 1,122 | 1,126 | 1,103 | 1,105 | -1.87% | 211,400 | 332億1165万 | -9.13% | 15.95 | 2.11 |
| 05/30 | 1,138 | 1,161 | 1,125 | 1,126 | -3.6% | 192,700 | 338億4283万 | -7.4% | 16.26 | 2.15 |
| 05/29 | 1,213 | 1,226 | 1,166 | 1,168 | -6.03% | 493,800 | 351億517万 | -3.95% | 16.86 | 2.23 |
| 05/28 | 1,240 | 1,250 | 1,232 | 1,243 | +0.24% | 441,600 | 373億5935万 | +2.39% | 17.95 | 2.37 |
| 05/25 | 1,267 | 1,277 | 1,235 | 1,240 | -2.9% | 410,200 | 372億6919万 | +2.39% | 17.9 | 2.37 |
| 05/24 | 1,296 | 1,298 | 1,271 | 1,277 | -1.39% | 295,900 | 383億8125万 | +5.8% | 18.44 | 2.44 |
| 05/23 | 1,300 | 1,309 | 1,290 | 1,295 | +0.39% | 202,900 | 389億2226万 | +7.74% | 18.7 | 2.47 |
| 05/22 | 1,310 | 1,318 | 1,288 | 1,290 | -1.15% | 318,300 | 387億7198万 | +6.97% | 18.63 | 2.46 |
| 05/21 | 1,284 | 1,315 | 1,280 | 1,305 | +2.51% | 330,400 | 392億2281万 | +7.67% | 18.84 | 2.49 |
| 05/18 | 1,257 | 1,278 | 1,249 | 1,273 | +1.27% | 308,200 | 382億6103万 | +4.34% | 18.38 | 2.43 |
| 05/17 | 1,257 | 1,261 | 1,243 | 1,257 | 0% | 280,400 | 377億8014万 | +2.28% | 18.15 | 2.4 |
| 05/16 | 1,257 | 1,276 | 1,248 | 1,257 | +0.24% | 262,500 | 377億8014万 | +1.37% | 18.15 | 2.4 |
| 05/15 | 1,260 | 1,280 | 1,250 | 1,254 | -0.4% | 311,900 | 376億8997万 | +0.24% | 18.11 | 2.39 |
| 05/14 | 1,270 | 1,301 | 1,257 | 1,259 | -0.87% | 307,300 | 378億4025万 | -0.08% | 18.18 | 2.4 |
| 05/11 | 1,216 | 1,285 | 1,205 | 1,270 | +4.1% | 584,000 | 381億7086万 | 0% | 18.34 | 2.42 |
| 05/10 | 1,226 | 1,236 | 1,208 | 1,220 | +0.33% | 221,500 | 366億6807万 | -4.54% | 17.62 | 2.33 |
| 05/09 | 1,271 | 1,283 | 1,200 | 1,216 | -3.49% | 654,900 | 365億4785万 | -5.66% | 17.56 | 2.32 |
| 05/08 | 1,233 | 1,264 | 1,227 | 1,260 | +3.11% | 482,500 | 378億7030万 | -3% | 18.19 | 2.4 |
| 05/07 | 1,193 | 1,231 | 1,193 | 1,222 | +3.56% | 446,400 | 367億2818万 | -6.43% | 17.64 | 2.33 |
| 05/02 | 1,147 | 1,187 | 1,141 | 1,180 | +2.43% | 386,700 | 354億6584万 | -10.2% | 17.04 | 2.25 |
| 05/01 | 1,137 | 1,163 | 1,123 | 1,152 | +1.68% | 358,100 | 346億2428万 | -12.86% | 16.63 | 2.2 |
| 04/27 | 1,130 | 1,145 | 1,110 | 1,133 | +0.27% | 363,600 | 340億5322万 | -14.56% | 16.36 | 2.16 |
| 04/26 | 1,133 | 1,139 | 1,119 | 1,130 | +0.62% | 251,000 | 339億6305万 | -15.29% | 16.32 | 2.16 |
| 04/25 | 1,122 | 1,128 | 1,104 | 1,123 | -1.06% | 255,900 | 337億5266万 | -16.38% | 16.21 | 2.14 |
| 04/24 | 1,117 | 1,135 | 1,098 | 1,135 | +2.16% | 293,200 | 341億1333万 | -16.05% | 16.39 | 2.17 |
| 04/23 | 1,124 | 1,125 | 1,093 | 1,111 | -1.42% | 334,700 | 333億9199万 | -18.25% | 16.04 | 2.12 |
| 04/20 | 1,125 | 1,140 | 1,102 | 1,127 | -0.44% | 302,500 | 338億7288万 | -17.56% | 16.27 | 2.15 |
| 04/19 | 1,158 | 1,158 | 1,127 | 1,132 | -1.48% | 238,400 | 340億2316万 | -17.67% | 16.34 | 2.16 |
| 04/18 | 1,143 | 1,155 | 1,121 | 1,149 | 0% | 399,700 | 345億3411万 | -16.8% | 16.59 | 2.19 |
| 04/17 | 1,166 | 1,176 | 1,080 | 1,149 | -0.61% | 927,700 | 345億3411万 | -17.16% | 16.59 | 2.19 |
| 04/16 | 1,391 | 1,391 | 1,127 | 1,156 | -17.19% | 1,199,600 | 347億4450万 | -16.77% | 16.69 | 2.21 |
| 04/13 | 1,437 | 1,448 | 1,377 | 1,396 | -2.85% | 383,800 | 419億5789万 | +0.36% | 20.16 | 2.66 |
| 04/12 | 1,465 | 1,503 | 1,436 | 1,437 | -3.56% | 239,500 | 431億9018万 | +3.83% | 20.75 | 2.74 |
| 04/11 | 1,519 | 1,519 | 1,450 | 1,490 | -1.72% | 312,500 | 447億8314万 | +8.28% | 21.51 | 2.84 |
| 04/10 | 1,537 | 1,542 | 1,505 | 1,516 | -0.85% | 248,200 | 455億6459万 | +11.06% | 21.89 | 2.89 |
| 04/09 | 1,520 | 1,550 | 1,503 | 1,529 | +0.33% | 184,100 | 459億5531万 | +13.01% | 22.08 | 2.92 |
| 04/06 | 1,481 | 1,542 | 1,481 | 1,524 | +2.21% | 305,200 | 458億503万 | +13.65% | 22 | 2.91 |
| 04/05 | 1,507 | 1,513 | 1,473 | 1,491 | -0.8% | 267,200 | 448億1319万 | +12.27% | 21.53 | 2.85 |
| 04/04 | 1,500 | 1,518 | 1,458 | 1,503 | +1.69% | 332,500 | 451億7386万 | +14.38% | 21.7 | 2.87 |
| 04/03 | 1,472 | 1,504 | 1,462 | 1,478 | -0.54% | 247,100 | 444億2247万 | +13.6% | 21.34 | 2.82 |
| 04/02 | 1,463 | 1,506 | 1,452 | 1,486 | +1.16% | 339,300 | 446億6291万 | +15.28% | 21.46 | 2.84 |
| 03/30 | 1,465 | 1,498 | 1,441 | 1,469 | +2.08% | 399,600 | 441億5197万 | +15.04% | 21.21 | 2.8 |
| 03/29 | 1,422 | 1,442 | 1,391 | 1,439 | +2.2% | 329,400 | 432億5029万 | +13.75% | 20.78 | 2.75 |
| 03/28 | 1,370 | 1,426 | 1,367 | 1,408 | +1.66% | 359,900 | 423億1856万 | +12.19% | 20.33 | 2.69 |
| 03/27 | 1,287 | 1,393 | 1,286 | 1,385 | +10.62% | 576,500 | 416億2728万 | +11.24% | 20 | 2.64 |
| 03/26 | 1,315 | 1,320 | 1,221 | 1,252 | -6.64% | 410,300 | 376億2986万 | +1.21% | 18.08 | 2.39 |
| 03/23 | 1,320 | 1,365 | 1,310 | 1,341 | -1.25% | 194,800 | 403億482万 | +8.67% | 19.36 | 2.56 |
| 03/22 | 1,332 | 1,376 | 1,330 | 1,358 | +1.88% | 204,400 | 408億1577万 | +10.95% | 19.61 | 2.59 |
| 03/20 | 1,285 | 1,348 | 1,283 | 1,333 | +2.07% | 182,900 | 400億6438万 | +9.89% | 19.25 | 2.54 |
| 03/19 | 1,310 | 1,329 | 1,283 | 1,306 | -1.06% | 142,100 | 392億5287万 | +8.56% | 18.86 | 2.49 |
| 03/16 | 1,325 | 1,329 | 1,301 | 1,320 | +0.23% | 127,500 | 396億7365万 | +10.37% | 19.06 | 2.52 |
| 03/15 | 1,298 | 1,329 | 1,276 | 1,317 | +1.46% | 179,600 | 395億8348万 | +10.86% | 19.02 | 2.51 |
| 03/14 | 1,285 | 1,326 | 1,282 | 1,298 | +1.01% | 372,400 | 390億1242万 | +10% | 18.74 | 2.48 |
| 03/13 | 1,203 | 1,288 | 1,196 | 1,285 | +6.73% | 466,200 | 386億2170万 | +9.74% | 18.55 | 2.45 |
| 03/12 | 1,227 | 1,228 | 1,193 | 1,204 | -0.41% | 144,500 | 361億8718万 | +3.35% | 17.38 | 2.3 |
| 03/09 | 1,230 | 1,239 | 1,200 | 1,209 | -1.79% | 246,200 | 363億3746万 | +4.04% | 17.46 | 2.31 |
| 03/08 | 1,225 | 1,245 | 1,209 | 1,231 | +0.08% | 129,000 | 369億9868万 | +6.12% | 17.77 | 2.35 |
| 03/07 | 1,225 | 1,242 | 1,201 | 1,230 | +0.65% | 147,800 | 369億6863万 | +6.22% | 17.76 | 2.35 |
| 03/06 | 1,208 | 1,235 | 1,158 | 1,222 | +1.58% | 341,800 | 367億2818万 | +5.62% | 17.64 | 2.33 |
| 03/05 | 1,223 | 1,229 | 1,195 | 1,203 | -1.64% | 227,100 | 361億5712万 | +4.07% | 17.37 | 2.3 |
| 03/02 | 1,168 | 1,230 | 1,168 | 1,223 | +2.09% | 327,400 | 367億5824万 | +5.8% | 17.66 | 2.33 |
| 03/01 | 1,167 | 1,210 | 1,135 | 1,198 | +3.28% | 292,500 | 360億684万 | +3.9% | 17.3 | 2.29 |
| 02/28 | 1,163 | 1,179 | 1,155 | 1,160 | -0.85% | 99,200 | 348億6472万 | +0.69% | 16.75 | 2.21 |
| 02/27 | 1,203 | 1,224 | 1,161 | 1,170 | -0.43% | 350,200 | 351億6528万 | +1.65% | 16.89 | 2.23 |
| 02/26 | 1,189 | 1,193 | 1,169 | 1,175 | -1.18% | 72,900 | 353億1556万 | +2.17% | 16.97 | 2.24 |
| 02/23 | 1,168 | 1,193 | 1,158 | 1,189 | +2.15% | 75,500 | 357億3634万 | +3.75% | 17.17 | 2.27 |
| 02/22 | 1,181 | 1,181 | 1,144 | 1,164 | -1.61% | 74,300 | 349億8495万 | +1.75% | 16.81 | 2.22 |
| 02/21 | 1,167 | 1,194 | 1,167 | 1,183 | +0.68% | 106,400 | 355億5601万 | +3.68% | 17.08 | 2.26 |
| 02/20 | 1,172 | 1,184 | 1,160 | 1,175 | +0.09% | 76,900 | 353億1556万 | +3.34% | 16.97 | 2.24 |
| 02/19 | 1,170 | 1,205 | 1,155 | 1,174 | -0.34% | 186,400 | 352億8550万 | +3.89% | 16.95 | 2.24 |
| 02/16 | 1,119 | 1,183 | 1,114 | 1,178 | +6.51% | 319,100 | 354億573万 | +5.27% | 17.01 | 2.25 |
| 02/15 | 1,078 | 1,117 | 1,061 | 1,106 | +3.66% | 301,700 | 332億4171万 | -0.18% | 15.97 | 2.11 |
| 02/14 | 1,088 | 1,106 | 1,052 | 1,067 | -1.75% | 246,200 | 320億6953万 | -2.91% | 15.41 | 2.04 |
| 02/13 | 1,150 | 1,169 | 1,079 | 1,086 | -4.49% | 283,900 | 326億4059万 | -0.55% | 15.68 | 2.07 |
| 02/09 | 1,095 | 1,137 | 1,095 | 1,137 | +0.89% | 316,600 | 341億7344万 | +4.99% | 16.42 | 2.17 |
| 02/08 | 1,114 | 1,146 | 1,099 | 1,127 | +1.99% | 223,000 | 338億7288万 | +5.23% | 16.27 | 2.15 |
| 02/07 | 1,133 | 1,154 | 1,104 | 1,105 | +2.13% | 270,100 | 332億1165万 | +4.25% | 15.95 | 2.11 |
| 02/06 | 1,084 | 1,103 | 1,054 | 1,082 | -4.08% | 624,800 | 325億2037万 | +3.15% | 15.62 | 2.07 |
| 02/05 | 1,091 | 1,144 | 1,081 | 1,128 | -0.79% | 351,300 | 339億294万 | +8.57% | 16.29 | 2.15 |
| 02/02 | 1,156 | 1,173 | 1,135 | 1,137 | -0.7% | 225,900 | 341億7344万 | +10.93% | 16.42 | 2.17 |
| 02/01 | 1,208 | 1,208 | 1,121 | 1,145 | -3.78% | 378,600 | 344億1389万 | +13.25% | 16.53 | 2.19 |
| 01/31 | 1,175 | 1,232 | 1,170 | 1,190 | -0.25% | 344,300 | 357億6640万 | +19.48% | 17.18 | 2.27 |
| 01/30 | 1,216 | 1,240 | 1,161 | 1,193 | -0.67% | 529,000 | 358億5656万 | +21.98% | 17.23 | 2.28 |
| 01/29 | 1,218 | 1,267 | 1,180 | 1,201 | -0.08% | 738,600 | 360億9701万 | +24.97% | 17.34 | 2.29 |
| 01/26 | 1,157 | 1,224 | 1,147 | 1,202 | +4.07% | 669,400 | 361億2707万 | +27.47% | 17.36 | 2.29 |
| 01/25 | 1,185 | 1,187 | 1,143 | 1,155 | -1.87% | 387,000 | 347億1444万 | +24.86% | 16.68 | 2.2 |
| 01/24 | 1,155 | 1,186 | 1,116 | 1,177 | +4.62% | 547,900 | 353億7567万 | +29.63% | 16.99 | 2.25 |
| 01/23 | 1,172 | 1,200 | 1,103 | 1,125 | -2.93% | 820,000 | 338億1277万 | +26.4% | 16.24 | 2.15 |
| 01/22 | 1,069 | 1,159 | 1,067 | 1,159 | +9.03% | 1,024,400 | 348億3467万 | +32.46% | 16.73 | 2.21 |
| 01/19 | 1,151 | 1,172 | 1,036 | 1,063 | -6.34% | 954,900 | 319億4931万 | +23.89% | 15.35 | 2.03 |
| 01/18 | 1,099 | 1,148 | 1,097 | 1,135 | +3.94% | 748,000 | 341億1333万 | +34.48% | 16.39 | 2.17 |
| 01/17 | 1,077 | 1,100 | 1,070 | 1,092 | +0.83% | 630,400 | 328億2093万 | +31.88% | 15.77 | 2.08 |
| 01/16 | 995 | 1,083 | 995 | 1,083 | +8.84% | 994,300 | 325億5043万 | +33.21% | 15.64 | 2.07 |
| 01/15 | 917 | 1,029 | 915 | 995 | +8.74% | 1,060,200 | 299億552万 | +24.69% | 14.37 | 1.9 |
| 01/12 | 886 | 918 | 884 | 915 | +3.62% | 407,500 | 275億105万 | +16.26% | 13.21 | 1.75 |
| 01/11 | 886 | 886 | 877 | 883 | -0.34% | 126,300 | 265億3927万 | +13.35% | 12.75 | 1.69 |
| 01/10 | 892 | 894 | 876 | 886 | -0.67% | 164,500 | 266億2943万 | +14.77% | 12.79 | 1.69 |
| 01/09 | 860 | 892 | 859 | 892 | +4.21% | 300,200 | 268億977万 | +16.6% | 12.88 | 1.7 |
| 01/05 | 861 | 864 | 849 | 856 | -0.23% | 188,800 | 257億2776万 | +12.93% | 12.36 | 1.63 |
| 01/04 | 845 | 871 | 845 | 858 | +1.9% | 192,900 | 257億8787万 | +14.1% | 12.39 | 1.64 |
