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 | 632 | 632 | 627 | 630 | 0% | 549,300 | 1024億8419万 | +0.16% | 4.75 | 1.3 |
| 03/29 | 627 | 634 | 624 | 630 | +0.8% | 699,000 | 1024億8419万 | +0.16% | 4.75 | 1.3 |
| 03/28 | 611 | 626 | 611 | 625 | -1.57% | 992,400 | 1016億7082万 | -0.79% | 4.71 | 1.29 |
| 03/27 | 625 | 636 | 623 | 635 | +1.76% | 890,100 | 1032億9755万 | +0.79% | 4.79 | 1.31 |
| 03/26 | 617 | 624 | 611 | 624 | +0.48% | 795,700 | 1015億815万 | -0.79% | 4.71 | 1.28 |
| 03/23 | 623 | 629 | 620 | 621 | -2.2% | 1,168,700 | 1010億2013万 | -1.27% | 4.68 | 1.28 |
| 03/22 | 635 | 636 | 629 | 635 | +0.16% | 574,500 | 1032億9755万 | +1.11% | 4.79 | 1.31 |
| 03/20 | 627 | 635 | 626 | 634 | +0.32% | 596,000 | 1031億3488万 | +1.28% | 4.78 | 1.3 |
| 03/19 | 633 | 637 | 628 | 632 | -0.16% | 543,000 | 1028億953万 | +1.12% | 4.77 | 1.3 |
| 03/16 | 637 | 637 | 629 | 633 | 0% | 621,200 | 1029億7221万 | +1.44% | 4.77 | 1.3 |
| 03/15 | 636 | 637 | 624 | 633 | -0.78% | 649,400 | 1029億7221万 | +1.61% | 4.77 | 1.3 |
| 03/14 | 642 | 642 | 636 | 638 | -1.09% | 699,200 | 1037億8557万 | +2.74% | 4.81 | 1.31 |
| 03/13 | 637 | 647 | 635 | 645 | +1.42% | 1,465,300 | 1049億2429万 | +4.2% | 4.86 | 1.33 |
| 03/12 | 634 | 639 | 629 | 636 | +1.76% | 878,800 | 1034億6023万 | +2.91% | 4.8 | 1.31 |
| 03/09 | 627 | 630 | 621 | 625 | +0.64% | 862,400 | 1016億7082万 | +1.13% | 4.71 | 1.29 |
| 03/08 | 625 | 626 | 617 | 621 | -0.16% | 485,400 | 1010億2013万 | +0.49% | 4.68 | 1.28 |
| 03/07 | 617 | 627 | 617 | 622 | +0.81% | 628,300 | 1011億8280万 | +0.65% | 4.69 | 1.28 |
| 03/06 | 621 | 625 | 616 | 617 | +0.65% | 714,500 | 1003億6943万 | -0.16% | 4.65 | 1.27 |
| 03/05 | 617 | 620 | 608 | 613 | -1.29% | 690,900 | 997億1874万 | -0.81% | 4.62 | 1.26 |
| 03/02 | 613 | 624 | 607 | 621 | -0.16% | 1,197,900 | 1010億2013万 | +0.32% | 4.68 | 1.28 |
| 03/01 | 626 | 627 | 621 | 622 | -1.11% | 757,900 | 1011億8280万 | +0.32% | 4.69 | 1.28 |
| 02/28 | 634 | 640 | 629 | 629 | -1.26% | 1,134,600 | 1023億2151万 | +1.45% | 4.74 | 1.29 |
| 02/27 | 641 | 641 | 635 | 637 | -0.16% | 449,400 | 1036億2290万 | +2.74% | 4.8 | 1.31 |
| 02/26 | 639 | 644 | 634 | 638 | +0.16% | 749,300 | 1037億8557万 | +2.9% | 4.81 | 1.31 |
| 02/23 | 634 | 640 | 633 | 637 | +1.11% | 658,400 | 1036億2290万 | +2.74% | 4.8 | 1.31 |
| 02/22 | 635 | 635 | 627 | 630 | -1.25% | 688,700 | 1024億8419万 | +1.61% | 4.75 | 1.3 |
| 02/21 | 630 | 643 | 629 | 638 | +1.75% | 1,349,900 | 1037億8557万 | +2.9% | 4.81 | 1.31 |
| 02/20 | 622 | 628 | 621 | 627 | +0.48% | 576,600 | 1019億9617万 | +1.13% | 4.73 | 1.29 |
| 02/19 | 619 | 627 | 618 | 624 | +1.63% | 720,100 | 1015億815万 | +0.48% | 4.71 | 1.28 |
| 02/16 | 599 | 617 | 599 | 614 | +3.02% | 795,300 | 998億8141万 | -1.13% | 4.63 | 1.26 |
| 02/15 | 597 | 603 | 593 | 596 | +1.36% | 820,000 | 969億5329万 | -4.18% | 4.49 | 1.23 |
| 02/14 | 601 | 604 | 585 | 588 | -2.16% | 1,355,000 | 956億5191万 | -5.77% | 4.43 | 1.21 |
| 02/13 | 604 | 615 | 601 | 601 | -1.15% | 1,669,500 | 977億6666万 | -3.99% | 4.53 | 1.24 |
| 02/09 | 595 | 609 | 595 | 608 | -0.16% | 1,362,200 | 989億537万 | -3.18% | 4.59 | 1.25 |
| 02/08 | 610 | 619 | 601 | 609 | +3.05% | 1,989,900 | 990億6805万 | -3.18% | 4.59 | 1.25 |
| 02/07 | 603 | 612 | 591 | 591 | -0.51% | 1,686,300 | 961億3993万 | -6.19% | 4.46 | 1.22 |
| 02/06 | 600 | 601 | 582 | 594 | -3.73% | 2,265,800 | 966億2795万 | -5.86% | 4.48 | 1.22 |
| 02/05 | 615 | 619 | 614 | 617 | -0.96% | 1,109,300 | 1003億6943万 | -2.37% | 4.65 | 1.27 |
| 02/02 | 624 | 625 | 620 | 623 | -0.16% | 596,900 | 1013億4547万 | -1.42% | 4.7 | 1.28 |
| 02/01 | 623 | 626 | 620 | 624 | +0.48% | 578,200 | 1015億815万 | -1.27% | 4.71 | 1.28 |
| 01/31 | 627 | 627 | 621 | 621 | -0.64% | 926,700 | 1010億2013万 | -1.74% | 4.68 | 1.28 |
| 01/30 | 632 | 632 | 624 | 625 | -1.11% | 1,057,800 | 1016億7082万 | -1.11% | 4.71 | 1.29 |
| 01/29 | 634 | 635 | 631 | 632 | 0% | 437,800 | 1028億953万 | 0% | 4.77 | 1.3 |
| 01/26 | 634 | 636 | 631 | 632 | -0.16% | 609,700 | 1028億953万 | 0% | 4.77 | 1.3 |
| 01/25 | 634 | 637 | 633 | 633 | -0.16% | 661,300 | 1029億7221万 | +0.16% | 4.77 | 1.3 |
| 01/24 | 634 | 635 | 632 | 634 | 0% | 448,600 | 1031億3488万 | +0.32% | 4.78 | 1.3 |
| 01/23 | 636 | 636 | 630 | 634 | -0.16% | 755,700 | 1031億3488万 | +0.32% | 4.78 | 1.3 |
| 01/22 | 635 | 637 | 631 | 635 | -0.31% | 836,600 | 1032億9755万 | +0.47% | 4.79 | 1.31 |
| 01/19 | 630 | 637 | 630 | 637 | +1.11% | 636,200 | 1036億2290万 | +0.79% | 4.8 | 1.31 |
| 01/18 | 637 | 637 | 630 | 630 | -0.47% | 812,200 | 1024億8419万 | -0.16% | 4.75 | 1.3 |
| 01/17 | 638 | 639 | 633 | 633 | -1.09% | 960,200 | 1029億7221万 | +0.32% | 4.77 | 1.3 |
| 01/16 | 642 | 643 | 637 | 640 | -0.16% | 716,300 | 1041億1092万 | +1.27% | 4.83 | 1.32 |
| 01/15 | 644 | 645 | 640 | 641 | 0% | 846,300 | 1042億7359万 | +1.58% | 4.83 | 1.32 |
| 01/12 | 646 | 647 | 640 | 641 | -0.16% | 801,300 | 1042億7359万 | +1.58% | 4.83 | 1.32 |
| 01/11 | 638 | 643 | 633 | 642 | +1.1% | 1,323,900 | 1044億3627万 | +1.74% | 4.84 | 1.32 |
| 01/10 | 639 | 641 | 635 | 635 | -0.63% | 843,600 | 1032億9755万 | +0.79% | 4.79 | 1.31 |
| 01/09 | 646 | 647 | 635 | 639 | -0.47% | 1,574,700 | 1039億4825万 | +1.27% | 4.82 | 1.31 |
| 01/05 | 638 | 642 | 635 | 642 | +0.94% | 977,200 | 1044億3627万 | +1.74% | 4.84 | 1.32 |
| 01/04 | 637 | 638 | 630 | 636 | +1.11% | 1,325,200 | 1034億6023万 | +0.95% | 4.8 | 1.31 |
| 2017 |
| 12/29 | 627 | 631 | 626 | 629 | +0.32% | 878,000 | 1023億2151万 | -0.16% | 4.74 | 1.29 |
| 12/28 | 626 | 629 | 623 | 627 | +0.16% | 748,500 | 1019億9617万 | -0.63% | 4.73 | 1.29 |
| 12/27 | 620 | 626 | 618 | 626 | +1.29% | 831,700 | 1018億3349万 | -0.95% | 4.72 | 1.29 |
| 12/26 | 619 | 623 | 615 | 618 | -0.32% | 1,337,100 | 1005億3211万 | -2.22% | 4.66 | 1.27 |
| 12/25 | 624 | 624 | 618 | 620 | -0.64% | 1,256,000 | 1008億5745万 | -2.05% | 4.68 | 1.27 |
| 12/22 | 625 | 627 | 624 | 624 | -0.48% | 631,900 | 1015億815万 | -1.58% | 4.71 | 1.28 |
| 12/21 | 621 | 628 | 620 | 627 | +0.48% | 923,200 | 1019億9617万 | -1.1% | 4.73 | 1.29 |
| 12/20 | 626 | 628 | 623 | 624 | -0.32% | 909,500 | 1015億815万 | -1.58% | 4.71 | 1.28 |
| 12/19 | 634 | 634 | 626 | 626 | -0.79% | 1,013,400 | 1018億3349万 | -1.42% | 4.72 | 1.29 |
| 12/18 | 632 | 635 | 627 | 631 | +0.48% | 810,500 | 1026億4686万 | -0.79% | 4.76 | 1.3 |
| 12/15 | 630 | 632 | 625 | 628 | -0.48% | 809,100 | 1021億5884万 | -1.57% | 4.74 | 1.29 |
| 12/14 | 625 | 633 | 625 | 631 | 0% | 974,600 | 1026億4686万 | -1.41% | 4.76 | 1.3 |
| 12/13 | 631 | 633 | 627 | 631 | +0.16% | 914,200 | 1026億4686万 | -2.02% | 4.76 | 1.3 |
| 12/12 | 630 | 632 | 628 | 630 | +0.48% | 558,100 | 1024億8419万 | -2.78% | 4.75 | 1.3 |
| 12/11 | 634 | 634 | 625 | 627 | -1.57% | 1,518,600 | 1019億9617万 | -3.69% | 4.73 | 1.29 |
| 12/08 | 633 | 638 | 633 | 637 | -0.16% | 915,900 | 1036億2290万 | -2.6% | 4.8 | 1.31 |
| 12/07 | 635 | 641 | 633 | 638 | +1.11% | 784,000 | 1037億8557万 | -2.89% | 4.81 | 1.31 |
| 12/06 | 636 | 638 | 628 | 631 | -1.25% | 1,164,800 | 1026億4686万 | -4.25% | 4.76 | 1.3 |
| 12/05 | 632 | 641 | 628 | 639 | +1.59% | 1,131,300 | 1039億4825万 | -3.47% | 4.82 | 1.31 |
| 12/04 | 635 | 637 | 628 | 629 | -1.26% | 1,098,800 | 1023億2151万 | -5.27% | 4.74 | 1.29 |
| 12/01 | 640 | 642 | 633 | 637 | -0.47% | 1,091,300 | 1036億2290万 | -4.35% | 4.8 | 1.31 |
| 11/30 | 640 | 641 | 632 | 640 | +0.47% | 1,121,700 | 1041億1092万 | -4.19% | 4.83 | 1.32 |
| 11/29 | 630 | 638 | 627 | 637 | +0.16% | 1,281,500 | 1036億2290万 | -4.93% | 4.8 | 1.31 |
| 11/28 | 640 | 641 | 633 | 636 | -0.16% | 655,400 | 1034億6023万 | -5.36% | 4.8 | 1.31 |
| 11/27 | 642 | 642 | 630 | 637 | -0.47% | 810,700 | 1036億2290万 | -5.49% | 4.8 | 1.31 |
| 11/24 | 645 | 646 | 638 | 640 | -0.62% | 557,100 | 1041億1092万 | -5.33% | 4.83 | 1.32 |
| 11/22 | 644 | 646 | 637 | 644 | +0.31% | 883,900 | 1047億6161万 | -5.01% | 4.86 | 1.32 |
| 11/21 | 643 | 646 | 639 | 642 | +0.47% | 808,000 | 1044億3627万 | -5.59% | 4.84 | 1.32 |
| 11/20 | 634 | 640 | 630 | 639 | +0.31% | 1,169,900 | 1039億4825万 | -6.44% | 4.82 | 1.31 |
| 11/17 | 642 | 643 | 628 | 637 | +0.31% | 1,696,300 | 1036億2290万 | -7.14% | 4.8 | 1.31 |
| 11/16 | 621 | 639 | 621 | 635 | +1.76% | 1,841,800 | 1032億9755万 | -7.84% | 4.79 | 1.31 |
| 11/15 | 641 | 641 | 617 | 624 | -3.11% | 1,785,300 | 1015億815万 | -9.83% | 4.71 | 1.28 |
| 11/14 | 653 | 656 | 641 | 644 | -1.83% | 1,514,300 | 1047億6161万 | -7.47% | 4.86 | 1.32 |
| 11/13 | 674 | 675 | 654 | 656 | -2.09% | 1,257,600 | 1067億1369万 | -6.02% | 4.95 | 1.35 |
| 11/10 | 692 | 696 | 668 | 670 | -4.42% | 2,512,200 | 1089億9112万 | -4.29% | 5.05 | 1.38 |
| 11/09 | 729 | 730 | 695 | 701 | -3.04% | 3,373,700 | 1140億3399万 | 0% | 5.29 | 1.44 |
| 11/08 | 723 | 732 | 722 | 723 | +0.14% | 1,420,700 | 1176億1281万 | +3.14% | 5.45 | 1.49 |
| 11/07 | 719 | 723 | 714 | 722 | +1.12% | 2,125,800 | 1174億5013万 | +3.29% | 5.45 | 1.48 |
| 11/06 | 715 | 717 | 709 | 714 | +0.71% | 1,271,300 | 1161億4875万 | +2.59% | 5.38 | 1.47 |
| 11/02 | 700 | 709 | 699 | 709 | +1.43% | 1,458,300 | 1153億3538万 | +2.31% | 5.35 | 1.46 |
| 11/01 | 700 | 703 | 694 | 699 | +0.43% | 1,284,800 | 1137億865万 | +1.3% | 5.27 | 1.44 |
