PER
2017/11/01～2018/03/30
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 |
| 03/30 | 883 | 889 | 870 | 888 | +0.79% | 85,200 | 382億4630万 | -2.31% | 7.92 | 0.7 |
| 03/29 | 895 | 897 | 870 | 881 | -1.23% | 81,200 | 379億4481万 | -3.08% | 7.86 | 0.69 |
| 03/28 | 871 | 893 | 867 | 892 | -1.55% | 70,200 | 384億1858万 | -1.98% | 7.95 | 0.7 |
| 03/27 | 887 | 909 | 886 | 906 | +3.31% | 119,200 | 390億2156万 | -0.33% | 8.08 | 0.71 |
| 03/26 | 862 | 877 | 849 | 877 | +0.8% | 75,800 | 377億7253万 | -3.41% | 7.82 | 0.69 |
| 03/23 | 880 | 882 | 865 | 870 | -2.03% | 101,200 | 374億7104万 | -3.97% | 7.76 | 0.68 |
| 03/22 | 885 | 889 | 878 | 888 | +0.57% | 49,600 | 382億4630万 | -1.77% | 7.92 | 0.7 |
| 03/20 | 866 | 884 | 851 | 883 | +0.8% | 146,800 | 380億3095万 | -2% | 7.87 | 0.69 |
| 03/19 | 895 | 898 | 875 | 876 | -2.45% | 89,600 | 377億2946万 | -2.45% | 7.81 | 0.69 |
| 03/16 | 901 | 916 | 890 | 898 | -0.44% | 152,400 | 386億7700万 | +0.11% | 8.01 | 0.7 |
| 03/15 | 912 | 912 | 883 | 902 | -1.2% | 112,100 | 388億4928万 | +0.78% | 8.04 | 0.71 |
| 03/14 | 924 | 937 | 913 | 913 | -2.25% | 105,100 | 393億2305万 | +2.13% | 8.14 | 0.72 |
| 03/13 | 925 | 937 | 923 | 934 | 0% | 82,900 | 402億2753万 | +4.71% | 8.33 | 0.73 |
| 03/12 | 930 | 938 | 923 | 934 | -0.64% | 86,700 | 402億2753万 | +4.83% | 8.33 | 0.73 |
| 03/09 | 941 | 951 | 935 | 940 | +0.53% | 114,400 | 404億8595万 | +5.38% | 8.38 | 0.74 |
| 03/08 | 930 | 942 | 930 | 935 | +0.86% | 60,000 | 402億7060万 | +4.7% | 8.34 | 0.73 |
| 03/07 | 917 | 935 | 914 | 927 | +0.32% | 71,500 | 399億2604万 | +3.69% | 8.27 | 0.73 |
| 03/06 | 922 | 935 | 920 | 924 | +0.98% | 60,900 | 397億9683万 | +3.24% | 8.24 | 0.72 |
| 03/05 | 920 | 923 | 906 | 915 | -0.65% | 90,100 | 394億919万 | +1.89% | 8.16 | 0.72 |
| 03/02 | 907 | 924 | 903 | 921 | -0.11% | 88,000 | 396億6762万 | +2.33% | 8.21 | 0.72 |
| 03/01 | 949 | 949 | 919 | 922 | -2.85% | 102,700 | 397億1069万 | +2.1% | 8.22 | 0.72 |
| 02/28 | 938 | 955 | 926 | 949 | +0.85% | 182,400 | 408億7358万 | +4.75% | 8.46 | 0.74 |
| 02/27 | 906 | 946 | 906 | 941 | +4.44% | 174,500 | 405億2902万 | +3.63% | 8.39 | 0.74 |
| 02/26 | 906 | 907 | 895 | 901 | -0.33% | 65,400 | 388億621万 | -0.99% | 8.03 | 0.71 |
| 02/23 | 906 | 910 | 893 | 904 | +1.01% | 177,900 | 389億3542万 | -0.99% | 8.06 | 0.71 |
| 02/22 | 892 | 899 | 884 | 895 | -0.33% | 84,200 | 385億4779万 | -2.29% | 7.98 | 0.7 |
| 02/21 | 885 | 904 | 884 | 898 | +2.05% | 184,700 | 386億7700万 | -2.39% | 8.01 | 0.7 |
| 02/20 | 872 | 882 | 865 | 880 | +1.15% | 85,400 | 379億174万 | -4.76% | 7.85 | 0.69 |
| 02/19 | 842 | 871 | 842 | 870 | +3.57% | 70,900 | 374億7104万 | -6.25% | 7.76 | 0.68 |
| 02/16 | 818 | 848 | 818 | 840 | +3.45% | 103,600 | 361億7893万 | -10.06% | 7.49 | 0.66 |
| 02/15 | 818 | 820 | 808 | 812 | +0.12% | 210,800 | 349億7297万 | -13.71% | 7.24 | 0.64 |
| 02/14 | 825 | 832 | 809 | 811 | -0.98% | 145,400 | 349億2990万 | -14.63% | 7.23 | 0.64 |
| 02/13 | 846 | 852 | 818 | 819 | -2.62% | 165,500 | 352億7446万 | -14.51% | 7.3 | 0.64 |
| 02/09 | 839 | 847 | 834 | 841 | -1.75% | 112,700 | 362億2200万 | -13.03% | 7.5 | 0.66 |
| 02/08 | 870 | 876 | 855 | 856 | -1.04% | 101,300 | 368億6805万 | -12.02% | 7.63 | 0.67 |
| 02/07 | 878 | 901 | 864 | 865 | +0.23% | 144,100 | 372億5569万 | -11.64% | 7.71 | 0.68 |
| 02/06 | 900 | 901 | 848 | 863 | -6.2% | 240,200 | 371億6955万 | -12.3% | 7.7 | 0.68 |
| 02/05 | 938 | 946 | 913 | 920 | -3.26% | 209,800 | 396億2454万 | -6.98% | 8.2 | 0.72 |
| 02/02 | 960 | 962 | 945 | 951 | -0.52% | 77,000 | 409億5972万 | -4.13% | 8.48 | 0.75 |
| 02/01 | 966 | 968 | 950 | 956 | -0.21% | 94,900 | 411億7507万 | -3.82% | 8.52 | 0.75 |
| 01/31 | 970 | 976 | 957 | 958 | -1.44% | 73,800 | 412億6121万 | -3.82% | 8.54 | 0.75 |
| 01/30 | 987 | 987 | 970 | 972 | -1.12% | 81,900 | 418億6419万 | -2.61% | 8.67 | 0.76 |
| 01/29 | 989 | 989 | 982 | 983 | -0.1% | 49,100 | 423億3797万 | -1.6% | 8.77 | 0.77 |
| 01/26 | 988 | 990 | 982 | 984 | -0.4% | 61,100 | 423億8104万 | -1.6% | 8.77 | 0.77 |
| 01/25 | 994 | 994 | 982 | 988 | -0.5% | 49,900 | 425億5332万 | -1.3% | 8.81 | 0.77 |
| 01/24 | 991 | 994 | 986 | 993 | +0.2% | 56,000 | 427億6867万 | -0.8% | 8.85 | 0.78 |
| 01/23 | 993 | 993 | 985 | 991 | +0.1% | 52,800 | 426億8253万 | -1% | 8.84 | 0.78 |
| 01/22 | 990 | 995 | 981 | 990 | +0.51% | 75,700 | 426億3946万 | -1.2% | 8.83 | 0.78 |
| 01/19 | 980 | 988 | 972 | 985 | +0.51% | 48,800 | 424億2411万 | -1.79% | 8.78 | 0.77 |
| 01/18 | 990 | 994 | 980 | 980 | -0.41% | 63,300 | 422億875万 | -2.39% | 8.74 | 0.77 |
| 01/17 | 997 | 999 | 981 | 984 | -1.4% | 109,400 | 423億8104万 | -2.19% | 8.77 | 0.77 |
| 01/16 | 1,001 | 1,007 | 995 | 998 | -0.3% | 46,300 | 429億8402万 | -0.89% | 8.9 | 0.78 |
| 01/15 | 1,015 | 1,021 | 1,001 | 1,001 | -1.18% | 57,100 | 431億1323万 | -0.6% | 8.93 | 0.78 |
| 01/12 | 1,019 | 1,021 | 1,011 | 1,013 | -0.49% | 55,700 | 436億3007万 | +0.6% | 9.03 | 0.79 |
| 01/11 | 1,018 | 1,021 | 1,010 | 1,018 | -0.39% | 40,800 | 438億4542万 | +1.09% | 9.08 | 0.8 |
| 01/10 | 1,034 | 1,036 | 1,022 | 1,022 | -0.87% | 51,000 | 440億1770万 | +1.59% | 9.11 | 0.8 |
| 01/09 | 1,020 | 1,039 | 1,013 | 1,031 | +1.08% | 108,700 | 444億533万 | +2.59% | 9.19 | 0.81 |
| 01/05 | 1,015 | 1,024 | 1,015 | 1,020 | +0.59% | 77,400 | 439億3156万 | +1.59% | 9.1 | 0.8 |
| 01/04 | 999 | 1,014 | 992 | 1,014 | +2.22% | 95,000 | 436億7314万 | +1.2% | 9.04 | 0.79 |
| 2017 |
| 12/29 | 993 | 994 | 987 | 992 | -0.2% | 42,400 | 427億2560万 | -1% | 8.85 | 0.78 |
| 12/28 | 997 | 999 | 991 | 994 | -0.1% | 37,700 | 428億1174万 | -0.9% | 8.86 | 0.78 |
| 12/27 | 987 | 996 | 985 | 995 | +0.81% | 44,100 | 428億5481万 | -0.9% | 8.87 | 0.78 |
| 12/26 | 1,000 | 1,005 | 986 | 987 | -1.4% | 67,000 | 425億1025万 | -1.69% | 8.8 | 0.77 |
| 12/25 | 1,024 | 1,024 | 997 | 1,001 | -1.67% | 70,400 | 431億1323万 | -0.5% | 8.93 | 0.78 |
| 12/22 | 1,000 | 1,024 | 1,000 | 1,018 | +1.6% | 101,700 | 438億4542万 | +1.19% | 9.08 | 0.8 |
| 12/21 | 1,001 | 1,003 | 996 | 1,002 | +0.1% | 38,700 | 431億5630万 | -0.5% | 8.94 | 0.79 |
| 12/20 | 1,002 | 1,002 | 991 | 1,001 | -0.1% | 44,000 | 431億1323万 | -0.89% | 8.93 | 0.78 |
| 12/19 | 1,005 | 1,011 | 993 | 1,002 | -0.3% | 75,300 | 431億5630万 | -1.09% | 8.94 | 0.79 |
| 12/18 | 996 | 1,006 | 991 | 1,005 | +1.52% | 74,700 | 432億8551万 | -0.99% | 8.96 | 0.79 |
| 12/15 | 993 | 995 | 983 | 990 | -0.8% | 61,200 | 426億3946万 | -2.85% | 8.83 | 0.78 |
| 12/14 | 999 | 1,000 | 991 | 998 | -0.4% | 56,300 | 429億8402万 | -2.54% | 8.9 | 0.78 |
| 12/13 | 1,020 | 1,020 | 1,000 | 1,002 | -1.76% | 73,500 | 431億5630万 | -2.43% | 8.94 | 0.79 |
| 12/12 | 1,024 | 1,024 | 1,016 | 1,020 | -0.29% | 41,800 | 439億3156万 | -1.07% | 9.1 | 0.8 |
| 12/11 | 1,014 | 1,027 | 1,010 | 1,023 | +0.59% | 76,600 | 440億6077万 | -0.97% | 9.12 | 0.8 |
| 12/08 | 1,014 | 1,019 | 1,009 | 1,017 | +0.89% | 84,600 | 438億235万 | -1.45% | 9.07 | 0.8 |
| 12/07 | 995 | 1,009 | 995 | 1,008 | +1.1% | 48,900 | 434億1472万 | -2.23% | 8.99 | 0.79 |
| 12/06 | 1,004 | 1,009 | 991 | 997 | -0.99% | 76,300 | 429億4095万 | -3.3% | 8.89 | 0.78 |
| 12/05 | 1,010 | 1,010 | 992 | 1,007 | -0.3% | 55,400 | 433億7165万 | -2.23% | 8.98 | 0.79 |
| 12/04 | 1,003 | 1,012 | 996 | 1,010 | +1.1% | 76,800 | 435億86万 | -1.85% | 9.01 | 0.79 |
| 12/01 | 999 | 1,003 | 987 | 999 | +0.5% | 69,500 | 430億2709万 | -2.73% | 8.91 | 0.78 |
| 11/30 | 994 | 998 | 990 | 994 | +0.1% | 66,500 | 428億1174万 | -3.02% | 8.86 | 0.78 |
| 11/29 | 996 | 999 | 991 | 993 | +0.2% | 34,700 | 427億6867万 | -3.03% | 8.86 | 0.78 |
| 11/28 | 995 | 999 | 988 | 991 | -0.8% | 56,100 | 426億8253万 | -3.03% | 8.84 | 0.78 |
| 11/27 | 1,011 | 1,013 | 999 | 999 | -1.38% | 56,800 | 430億2709万 | -1.96% | 8.91 | 0.78 |
| 11/24 | 1,024 | 1,024 | 1,010 | 1,013 | -1.17% | 72,900 | 436億3007万 | -0.39% | 9.03 | 0.79 |
| 11/22 | 1,014 | 1,027 | 1,014 | 1,025 | +1.59% | 81,600 | 441億4691万 | +1.08% | 9.14 | 0.8 |
| 11/21 | 1,016 | 1,024 | 1,001 | 1,009 | -1.08% | 138,400 | 434億5779万 | -0.2% | 9 | 0.79 |
| 11/20 | 1,017 | 1,029 | 1,015 | 1,020 | +0.29% | 91,500 | 439億3156万 | +1.19% | 9.1 | 0.8 |
| 11/17 | 1,036 | 1,044 | 1,013 | 1,017 | -1.83% | 126,800 | 438億235万 | +1.19% | 9.07 | 0.8 |
| 11/16 | 1,035 | 1,050 | 1,031 | 1,036 | -2.54% | 144,100 | 446億2068万 | +3.29% | 9.24 | 0.81 |
| 11/15 | 1,072 | 1,075 | 1,051 | 1,063 | -1.21% | 134,000 | 457億8358万 | +6.3% | 9.48 | 0.83 |
| 11/14 | 1,060 | 1,087 | 1,060 | 1,076 | +0.09% | 100,300 | 463億4349万 | +8.03% | 9.6 | 0.84 |
| 11/13 | 1,090 | 1,090 | 1,074 | 1,075 | -2.27% | 61,500 | 463億42万 | +8.48% | 9.59 | 0.84 |
| 11/10 | 1,087 | 1,103 | 1,084 | 1,100 | -0.09% | 77,600 | 473億7717万 | +11.45% | 9.81 | 0.86 |
| 11/09 | 1,093 | 1,113 | 1,092 | 1,101 | +1.01% | 182,300 | 474億2024万 | +12.23% | 9.82 | 0.86 |
| 11/08 | 1,079 | 1,092 | 1,071 | 1,090 | +0.65% | 121,000 | 469億4647万 | +11.68% | 9.72 | 0.85 |
| 11/07 | 1,064 | 1,094 | 1,063 | 1,083 | +0.74% | 192,300 | 466億4498万 | +11.53% | 9.66 | 0.85 |
| 11/06 | 989 | 1,079 | 989 | 1,075 | +7.93% | 407,400 | 463億42万 | +11.4% | 9.59 | 0.84 |
| 11/02 | 1,007 | 1,007 | 994 | 996 | -0.6% | 82,200 | 428億9788万 | +3.75% | 8.88 | 0.78 |
| 11/01 | 986 | 1,008 | 985 | 1,002 | -0.3% | 129,700 | 431億5630万 | +4.48% | 8.94 | 0.79 |
