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 |
|---|
| 2024 | 4/1, 株式分割 1→5 |
| 2018 |
| 03/30 | 750 | 753 | 743 | 746 | -0.4% | 5,000 | 66億9162万 | -4.6% | 5.74 | 0.44 |
| 03/29 | 751 | 751 | 741 | 749 | -0.66% | 5,500 | 67億1853万 | -4.46% | 5.76 | 0.45 |
| 03/28 | 754 | 754 | 726 | 754 | -3.08% | 21,000 | 67億6338万 | -4.07% | 5.8 | 0.45 |
| 03/27 | 774 | 779 | 771 | 778 | +0.13% | 12,000 | 69億7866万 | -1.27% | 5.98 | 0.46 |
| 03/26 | 780 | 780 | 759 | 777 | -0.64% | 18,000 | 69億6969万 | -1.4% | 5.98 | 0.46 |
| 03/23 | 789 | 789 | 773 | 782 | -1.01% | 17,500 | 70億1454万 | -0.76% | 6.02 | 0.47 |
| 03/22 | 787 | 790 | 786 | 790 | +0.51% | 17,000 | 70億8630万 | +0.25% | 6.08 | 0.47 |
| 03/20 | 783 | 793 | 783 | 786 | -1.01% | 3,000 | 70億5042万 | 0% | 6.05 | 0.47 |
| 03/19 | 792 | 795 | 789 | 794 | -0.63% | 8,000 | 71億2218万 | +1.02% | 6.11 | 0.47 |
| 03/16 | 797 | 800 | 794 | 799 | -0.13% | 13,500 | 71億6703万 | +1.78% | 6.15 | 0.48 |
| 03/15 | 789 | 803 | 789 | 800 | +0.88% | 11,500 | 71億7600万 | +1.91% | 6.15 | 0.48 |
| 03/14 | 794 | 794 | 781 | 793 | -0.13% | 4,500 | 71億1321万 | +1.15% | 6.1 | 0.47 |
| 03/13 | 792 | 802 | 791 | 794 | +1.15% | 9,500 | 71億2218万 | +1.28% | 6.11 | 0.47 |
| 03/12 | 782 | 795 | 782 | 785 | +1.42% | 7,000 | 70億4145万 | +0.13% | 6.04 | 0.47 |
| 03/09 | 774 | 774 | 774 | 774 | -1.78% | 2,500 | 69億4278万 | -1.4% | 5.95 | 0.46 |
| 03/08 | 787 | 788 | 781 | 788 | +0.25% | 3,500 | 70億6836万 | +0.25% | 6.06 | 0.47 |
| 03/07 | 786 | 786 | 786 | 786 | +1.16% | 5,000 | 70億5042万 | -0.25% | 6.05 | 0.47 |
| 03/06 | 777 | 777 | 777 | 777 | 0% | 2,500 | 69億6969万 | -1.52% | 5.98 | 0.46 |
| 03/05 | 784 | 784 | 772 | 777 | -0.89% | 5,000 | 69億6969万 | -1.77% | 5.98 | 0.46 |
| 03/02 | 786 | 786 | 771 | 784 | -0.25% | 7,500 | 70億3248万 | -1.26% | 6.03 | 0.47 |
| 03/01 | 786 | 788 | 785 | 786 | 0% | 6,500 | 70億5042万 | -1.26% | 6.05 | 0.47 |
| 02/28 | 786 | 787 | 786 | 786 | -0.51% | 3,500 | 70億5042万 | -1.5% | 6.05 | 0.47 |
| 02/27 | 788 | 793 | 788 | 790 | 0% | 7,000 | 70億8630万 | -1.25% | 6.08 | 0.47 |
| 02/26 | 794 | 794 | 790 | 790 | 0% | 3,500 | 70億8630万 | -1.37% | 6.08 | 0.47 |
| 02/23 | 797 | 797 | 790 | 790 | -0.88% | 6,000 | 70億8630万 | -1.5% | 6.08 | 0.47 |
| 02/22 | 797 | 797 | 797 | 797 | 0% | 2,000 | 71億4909万 | -0.75% | 6.13 | 0.47 |
| 02/21 | 797 | 797 | 797 | 797 | 0% | 1,500 | 71億4909万 | -0.87% | 6.13 | 0.47 |
| 02/20 | 794 | 798 | 788 | 797 | +0.89% | 3,500 | 71億4909万 | -0.99% | 6.13 | 0.47 |
| 02/19 | 779 | 790 | 776 | 790 | +2.46% | 5,000 | 70億8630万 | -2.11% | 6.08 | 0.47 |
| 02/16 | 769 | 781 | 769 | 771 | +0.26% | 3,000 | 69億1587万 | -4.7% | 5.93 | 0.46 |
| 02/15 | 758 | 773 | 758 | 769 | +2.12% | 10,500 | 68億9793万 | -5.18% | 5.92 | 0.46 |
| 02/14 | 771 | 771 | 743 | 753 | -3.09% | 11,000 | 67億5441万 | -7.38% | 5.79 | 0.45 |
| 02/13 | 770 | 778 | 770 | 777 | -0.64% | 5,500 | 69億6969万 | -4.78% | 5.98 | 0.46 |
| 02/09 | 775 | 782 | 762 | 782 | -0.26% | 7,500 | 70億1454万 | -4.4% | 6.02 | 0.47 |
| 02/08 | 785 | 786 | 762 | 784 | -0.13% | 12,000 | 70億3248万 | -4.27% | 6.03 | 0.47 |
| 02/07 | 784 | 791 | 784 | 785 | +0.13% | 4,000 | 70億4145万 | -4.15% | 6.04 | 0.47 |
| 02/06 | 797 | 797 | 764 | 784 | -3.21% | 83,500 | 70億3248万 | -4.39% | 6.03 | 0.47 |
| 02/05 | 807 | 810 | 796 | 810 | +0.37% | 40,000 | 72億6570万 | -1.22% | 6.23 | 0.48 |
| 02/02 | 805 | 819 | 805 | 807 | +0.25% | 15,000 | 72億3879万 | -1.59% | 6.21 | 0.48 |
| 02/01 | 809 | 810 | 800 | 805 | -1.59% | 18,000 | 72億2085万 | -1.71% | 6.19 | 0.48 |
| 01/31 | 811 | 818 | 795 | 818 | -0.73% | 20,000 | 73億3746万 | 0% | 6.29 | 0.49 |
| 01/30 | 831 | 831 | 824 | 824 | -0.72% | 5,000 | 73億9128万 | +0.86% | 6.34 | 0.49 |
| 01/29 | 834 | 834 | 826 | 830 | -0.36% | 2,500 | 74億4510万 | +1.84% | 6.38 | 0.49 |
| 01/26 | 839 | 839 | 833 | 833 | -0.83% | 6,500 | 74億7201万 | +2.46% | 6.41 | 0.5 |
| 01/25 | 840 | 840 | 835 | 840 | 0% | 4,500 | 75億3480万 | +3.58% | 6.46 | 0.5 |
| 01/24 | 840 | 840 | 840 | 840 | 0% | 2,000 | 75億3480万 | +3.96% | 6.46 | 0.5 |
| 01/23 | 820 | 858 | 820 | 840 | +2.44% | 14,500 | 75億3480万 | +4.35% | 6.46 | 0.5 |
| 01/22 | 812 | 820 | 809 | 820 | +0.74% | 11,000 | 73億5540万 | +2.24% | 6.31 | 0.49 |
| 01/19 | 812 | 814 | 812 | 814 | +0.12% | 5,500 | 73億158万 | +1.75% | 6.26 | 0.49 |
| 01/18 | 816 | 833 | 808 | 813 | -0.25% | 12,500 | 72億9261万 | +1.75% | 6.25 | 0.48 |
| 01/17 | 830 | 830 | 812 | 815 | -1.81% | 3,000 | 73億1055万 | +2.26% | 6.27 | 0.49 |
| 01/16 | 830 | 830 | 830 | 830 | -0.24% | 500 | 74億4510万 | +4.27% | 6.38 | 0.49 |
| 01/15 | 840 | 842 | 816 | 832 | -0.95% | 16,000 | 74億6304万 | +4.92% | 6.4 | 0.5 |
| 01/12 | 836 | 840 | 835 | 840 | +1.69% | 15,500 | 75億3480万 | +6.19% | 6.46 | 0.5 |
| 01/11 | 828 | 828 | 823 | 826 | -0.48% | 3,500 | 74億922万 | +4.82% | 6.35 | 0.49 |
| 01/10 | 821 | 840 | 813 | 830 | +1.22% | 19,500 | 74億4510万 | +5.6% | 6.38 | 0.49 |
| 01/09 | 820 | 822 | 813 | 820 | 0% | 9,000 | 73億5540万 | +4.73% | 6.31 | 0.49 |
| 01/05 | 822 | 825 | 804 | 820 | +1.23% | 15,000 | 73億5540万 | +4.99% | 6.31 | 0.49 |
| 01/04 | 806 | 824 | 806 | 810 | +1.5% | 28,000 | 72億6570万 | +3.85% | 6.23 | 0.48 |
| 2017 |
| 12/29 | 797 | 808 | 794 | 798 | 0% | 17,500 | 71億5806万 | +2.57% | 6.15 | 0.48 |
| 12/28 | 793 | 798 | 793 | 798 | +0.63% | 4,000 | 71億5806万 | +2.7% | 6.15 | 0.48 |
| 12/27 | 796 | 798 | 792 | 793 | +0.13% | 8,000 | 71億1321万 | +2.19% | 6.11 | 0.47 |
| 12/26 | 792 | 796 | 789 | 792 | 0% | 7,500 | 71億424万 | +2.06% | 6.1 | 0.47 |
| 12/25 | 792 | 793 | 791 | 792 | 0% | 6,500 | 71億424万 | +2.19% | 6.1 | 0.47 |
| 12/22 | 794 | 797 | 792 | 792 | +0.76% | 11,000 | 71億424万 | +2.33% | 6.1 | 0.47 |
| 12/21 | 778 | 800 | 778 | 786 | +1.03% | 31,000 | 70億5042万 | +1.68% | 6.05 | 0.47 |
| 12/20 | 779 | 779 | 775 | 778 | -0.13% | 6,500 | 69億7866万 | +0.78% | 5.99 | 0.46 |
| 12/19 | 779 | 779 | 774 | 779 | 0% | 7,500 | 69億8763万 | +0.91% | 6 | 0.46 |
| 12/18 | 773 | 779 | 773 | 779 | +1.3% | 8,500 | 69億8763万 | +0.91% | 6 | 0.46 |
| 12/15 | 772 | 774 | 769 | 769 | +0.13% | 6,000 | 68億9793万 | -0.39% | 5.92 | 0.46 |
| 12/14 | 768 | 768 | 768 | 768 | 0% | 500 | 68億8896万 | -0.52% | 5.92 | 0.46 |
| 12/13 | 770 | 777 | 764 | 768 | -0.26% | 12,000 | 68億8896万 | -0.65% | 5.92 | 0.46 |
| 12/12 | 770 | 770 | 765 | 770 | -0.52% | 9,500 | 69億690万 | -0.52% | 5.93 | 0.46 |
| 12/11 | 774 | 774 | 771 | 774 | +0.39% | 11,000 | 69億4278万 | 0% | 5.96 | 0.46 |
| 12/08 | 771 | 771 | 771 | 771 | -0.39% | 3,500 | 69億1587万 | -0.52% | 5.94 | 0.46 |
| 12/07 | 774 | 774 | 774 | 774 | 0% | 12,000 | 69億4278万 | -0.26% | 5.96 | 0.46 |
| 12/06 | 773 | 775 | 773 | 774 | +0.39% | 7,500 | 69億4278万 | -0.26% | 5.96 | 0.46 |
| 12/05 | 771 | 771 | 771 | 771 | -0.13% | 2,000 | 69億1587万 | -0.52% | 5.94 | 0.46 |
| 12/04 | 767 | 772 | 767 | 772 | +0.65% | 5,000 | 69億2484万 | -0.39% | 5.95 | 0.46 |
| 12/01 | 771 | 772 | 767 | 767 | -0.39% | 4,000 | 68億7999万 | -1.03% | 5.91 | 0.46 |
| 11/30 | 772 | 772 | 764 | 770 | -0.13% | 4,000 | 69億690万 | -0.65% | 5.93 | 0.46 |
| 11/29 | 773 | 773 | 760 | 771 | -0.13% | 9,500 | 69億1587万 | -0.52% | 5.94 | 0.46 |
| 11/28 | 773 | 773 | 772 | 772 | 0% | 2,500 | 69億2484万 | -0.39% | 5.95 | 0.46 |
| 11/27 | 776 | 776 | 771 | 772 | -0.77% | 7,500 | 69億2484万 | -0.26% | 5.95 | 0.46 |
| 11/24 | 780 | 781 | 778 | 778 | +0.26% | 2,500 | 69億7866万 | +0.52% | 5.99 | 0.46 |
| 11/22 | 775 | 776 | 770 | 776 | +0.13% | 5,000 | 69億6072万 | +0.39% | 5.98 | 0.46 |
| 11/21 | 775 | 775 | 771 | 775 | 0% | 1,500 | 69億5175万 | +0.26% | 5.97 | 0.46 |
| 11/20 | 780 | 780 | 774 | 775 | +0.65% | 4,000 | 69億5175万 | +0.39% | 5.97 | 0.46 |
| 11/17 | 764 | 770 | 764 | 770 | +0.79% | 1,500 | 69億690万 | -0.26% | 5.93 | 0.46 |
| 11/16 | 759 | 764 | 754 | 764 | -0.26% | 10,000 | 68億5308万 | -0.91% | 5.89 | 0.46 |
| 11/15 | 779 | 779 | 766 | 766 | -1.67% | 10,500 | 68億7102万 | -0.65% | 5.9 | 0.46 |
| 11/14 | 778 | 780 | 778 | 779 | +0.13% | 2,500 | 69億8763万 | +1.04% | 6 | 0.46 |
| 11/13 | 777 | 779 | 776 | 778 | +0.13% | 3,000 | 69億7866万 | +0.91% | 5.99 | 0.46 |
| 11/10 | 777 | 781 | 775 | 777 | 0% | 7,000 | 69億6969万 | +0.91% | 5.99 | 0.46 |
| 11/09 | 782 | 786 | 771 | 777 | -0.38% | 15,500 | 69億6969万 | +0.91% | 5.99 | 0.46 |
| 11/08 | 790 | 790 | 780 | 780 | -1.27% | 8,500 | 69億9660万 | +1.3% | 6.01 | 0.47 |
| 11/07 | 786 | 790 | 785 | 790 | +0.51% | 2,500 | 70億8630万 | +2.86% | 6.09 | 0.47 |
| 11/06 | 790 | 790 | 783 | 786 | -0.51% | 6,000 | 70億5042万 | +2.48% | 6.05 | 0.47 |
| 11/02 | 786 | 797 | 776 | 790 | +0.51% | 16,000 | 70億8630万 | +3.13% | 6.09 | 0.47 |
| 11/01 | 782 | 799 | 777 | 786 | +1.55% | 66,500 | 70億5042万 | +2.75% | 6.05 | 0.47 |
