PER
2018/03/08～2018/08/01
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 |
| 08/01 | 1,623 | 1,624 | 1,603 | 1,609 | -0.74% | 25,500 | 406億7910万 | -1.89% | 12.14 | 0.88 |
| 07/31 | 1,626 | 1,626 | 1,610 | 1,621 | -0.43% | 26,900 | 409億8248万 | -1.4% | 12.23 | 0.88 |
| 07/30 | 1,635 | 1,635 | 1,617 | 1,628 | -0.55% | 32,100 | 411億5946万 | -1.21% | 12.28 | 0.89 |
| 07/27 | 1,655 | 1,655 | 1,627 | 1,637 | -1.09% | 27,200 | 413億8700万 | -1.03% | 12.35 | 0.89 |
| 07/26 | 1,624 | 1,664 | 1,624 | 1,655 | +2.22% | 45,000 | 418億4208万 | -0.18% | 12.49 | 0.9 |
| 07/25 | 1,629 | 1,629 | 1,612 | 1,619 | -0.12% | 25,900 | 409億3192万 | -2.53% | 12.22 | 0.88 |
| 07/24 | 1,625 | 1,626 | 1,617 | 1,621 | +0.06% | 17,700 | 409億8248万 | -2.7% | 12.23 | 0.88 |
| 07/23 | 1,622 | 1,632 | 1,619 | 1,620 | -0.12% | 20,100 | 409億5720万 | -3.05% | 12.22 | 0.88 |
| 07/20 | 1,620 | 1,670 | 1,613 | 1,622 | -0.61% | 104,700 | 410億776万 | -3.16% | 12.24 | 0.88 |
| 07/19 | 1,651 | 1,651 | 1,624 | 1,632 | -0.91% | 32,800 | 412億6059万 | -2.86% | 12.31 | 0.89 |
| 07/18 | 1,681 | 1,690 | 1,637 | 1,647 | -1.32% | 26,100 | 416億3982万 | -2.2% | 12.43 | 0.9 |
| 07/17 | 1,629 | 1,682 | 1,629 | 1,669 | +2.46% | 58,500 | 421億9603万 | -1.07% | 12.59 | 0.91 |
| 07/13 | 1,635 | 1,635 | 1,619 | 1,629 | +0.25% | 28,100 | 411億8474万 | -3.55% | 12.29 | 0.89 |
| 07/12 | 1,624 | 1,638 | 1,620 | 1,625 | +0.12% | 34,200 | 410億8361万 | -4.02% | 12.26 | 0.88 |
| 07/11 | 1,621 | 1,634 | 1,612 | 1,623 | -0.43% | 27,600 | 410億3305万 | -4.42% | 12.25 | 0.88 |
| 07/10 | 1,644 | 1,645 | 1,622 | 1,630 | -1.03% | 40,500 | 412億1002万 | -4.34% | 12.3 | 0.89 |
| 07/09 | 1,644 | 1,656 | 1,621 | 1,647 | +0.3% | 42,700 | 416億3982万 | -3.63% | 12.43 | 0.9 |
| 07/06 | 1,620 | 1,647 | 1,606 | 1,642 | +0.86% | 61,700 | 415億1341万 | -4.14% | 12.39 | 0.89 |
| 07/05 | 1,633 | 1,634 | 1,618 | 1,628 | -0.31% | 37,800 | 411億5946万 | -5.13% | 12.28 | 0.89 |
| 07/04 | 1,608 | 1,634 | 1,608 | 1,633 | +0.12% | 32,100 | 412億8587万 | -5% | 12.32 | 0.89 |
| 07/03 | 1,612 | 1,631 | 1,611 | 1,631 | +0.87% | 41,800 | 412億3530万 | -5.34% | 12.31 | 0.89 |
| 07/02 | 1,657 | 1,657 | 1,615 | 1,617 | -3.23% | 66,400 | 408億8135万 | -6.42% | 12.2 | 0.88 |
| 06/29 | 1,697 | 1,697 | 1,668 | 1,671 | -2.51% | 33,800 | 422億4659万 | -3.63% | 12.61 | 0.91 |
| 06/28 | 1,735 | 1,739 | 1,710 | 1,714 | -1.61% | 39,100 | 433億3373万 | -1.38% | 12.93 | 0.93 |
| 06/27 | 1,699 | 1,748 | 1,697 | 1,742 | +2.53% | 30,200 | 440億4163万 | +0.17% | 13.14 | 0.95 |
| 06/26 | 1,710 | 1,710 | 1,683 | 1,699 | -0.82% | 24,400 | 429億5450万 | -2.41% | 12.82 | 0.93 |
| 06/25 | 1,750 | 1,752 | 1,711 | 1,713 | -3.49% | 31,500 | 433億845万 | -1.83% | 12.93 | 0.93 |
| 06/22 | 1,736 | 1,781 | 1,725 | 1,775 | +2.25% | 68,400 | 448億7594万 | +1.37% | 13.39 | 0.97 |
| 06/21 | 1,739 | 1,753 | 1,733 | 1,736 | -0.17% | 28,500 | 438億8994万 | -0.97% | 13.1 | 0.95 |
| 06/20 | 1,731 | 1,739 | 1,712 | 1,739 | -0.06% | 39,300 | 439億6578万 | -1.02% | 13.12 | 0.95 |
| 06/19 | 1,745 | 1,759 | 1,731 | 1,740 | 0% | 35,200 | 439億9107万 | -1.08% | 13.13 | 0.95 |
| 06/18 | 1,732 | 1,745 | 1,724 | 1,740 | +0.46% | 19,900 | 439億9107万 | -1.25% | 13.13 | 0.95 |
| 06/15 | 1,745 | 1,745 | 1,721 | 1,732 | -0.46% | 20,300 | 437億8881万 | -1.7% | 13.07 | 0.94 |
| 06/14 | 1,739 | 1,754 | 1,735 | 1,740 | +0.06% | 20,200 | 439億9107万 | -1.08% | 13.13 | 0.95 |
| 06/13 | 1,730 | 1,742 | 1,726 | 1,739 | +0.69% | 15,200 | 439億6578万 | -0.86% | 13.12 | 0.95 |
| 06/12 | 1,729 | 1,730 | 1,703 | 1,727 | +0.23% | 25,600 | 436億6240万 | -1.31% | 13.03 | 0.94 |
| 06/11 | 1,722 | 1,734 | 1,715 | 1,723 | +0.06% | 16,800 | 435億6127万 | -1.32% | 13 | 0.94 |
| 06/08 | 1,728 | 1,733 | 1,716 | 1,722 | -1.99% | 59,700 | 435億3599万 | -1.15% | 12.99 | 0.94 |
| 06/07 | 1,761 | 1,761 | 1,744 | 1,757 | +0.17% | 16,100 | 444億2086万 | +1.09% | 13.26 | 0.96 |
| 06/06 | 1,765 | 1,766 | 1,747 | 1,754 | -0.79% | 20,100 | 443億4502万 | +1.21% | 13.23 | 0.96 |
| 06/05 | 1,748 | 1,773 | 1,724 | 1,768 | +1.38% | 32,300 | 446億9897万 | +2.37% | 13.34 | 0.96 |
| 06/04 | 1,729 | 1,754 | 1,727 | 1,744 | +1.81% | 17,100 | 440億9220万 | +1.28% | 13.16 | 0.95 |
| 06/01 | 1,702 | 1,726 | 1,693 | 1,713 | +0.65% | 24,100 | 433億845万 | -0.23% | 12.93 | 0.93 |
| 05/31 | 1,730 | 1,735 | 1,700 | 1,702 | -1.79% | 43,100 | 430億3034万 | -0.64% | 12.84 | 0.93 |
| 05/30 | 1,740 | 1,745 | 1,720 | 1,733 | -1.7% | 19,700 | 438億1409万 | +1.35% | 13.08 | 0.94 |
| 05/29 | 1,776 | 1,776 | 1,754 | 1,763 | -0.73% | 18,800 | 445億7256万 | +3.4% | 13.3 | 0.96 |
| 05/28 | 1,761 | 1,781 | 1,761 | 1,776 | +1.08% | 25,900 | 449億123万 | +4.47% | 13.4 | 0.97 |
| 05/25 | 1,752 | 1,765 | 1,751 | 1,757 | +0.29% | 16,900 | 444億2086万 | +3.72% | 13.26 | 0.96 |
| 05/24 | 1,771 | 1,777 | 1,743 | 1,752 | -1.52% | 26,500 | 442億9445万 | +3.79% | 13.22 | 0.95 |
| 05/23 | 1,793 | 1,797 | 1,775 | 1,779 | -1.5% | 25,800 | 449億7707万 | +5.7% | 13.42 | 0.97 |
| 05/22 | 1,846 | 1,846 | 1,800 | 1,806 | -2.17% | 45,200 | 456億5969万 | +7.69% | 13.63 | 0.98 |
| 05/21 | 1,832 | 1,850 | 1,831 | 1,846 | +0.27% | 34,300 | 466億7098万 | +10.61% | 13.93 | 1.01 |
| 05/18 | 1,825 | 1,846 | 1,819 | 1,841 | +0.93% | 37,600 | 465億4457万 | +10.9% | 13.89 | 1 |
| 05/17 | 1,802 | 1,824 | 1,791 | 1,824 | +1.22% | 43,800 | 461億1477万 | +10.48% | 13.76 | 0.99 |
| 05/16 | 1,798 | 1,806 | 1,777 | 1,802 | -0.22% | 54,500 | 455億5856万 | +9.68% | 13.6 | 0.98 |
| 05/15 | 1,759 | 1,814 | 1,759 | 1,806 | +2.91% | 119,300 | 456億5969万 | +10.39% | 13.63 | 0.98 |
| 05/14 | 1,648 | 1,900 | 1,639 | 1,755 | +7.14% | 242,800 | 443億7030万 | +7.73% | 13.24 | 0.96 |
| 05/11 | 1,632 | 1,638 | 1,630 | 1,638 | +0.37% | 15,200 | 414億1228万 | +0.92% | 12.36 | 0.89 |
| 05/10 | 1,621 | 1,637 | 1,621 | 1,632 | +0.49% | 18,900 | 412億6059万 | +0.62% | 12.31 | 0.89 |
| 05/09 | 1,630 | 1,639 | 1,618 | 1,624 | -0.37% | 24,400 | 410億5833万 | +0.19% | 12.25 | 0.88 |
| 05/08 | 1,632 | 1,638 | 1,622 | 1,630 | +0.31% | 33,200 | 412億1002万 | +0.62% | 12.3 | 0.89 |
| 05/07 | 1,620 | 1,635 | 1,618 | 1,625 | 0% | 35,600 | 410億8361万 | +0.43% | 12.26 | 0.88 |
| 05/02 | 1,621 | 1,635 | 1,619 | 1,625 | +0.37% | 19,500 | 410億8361万 | +0.56% | 12.26 | 0.88 |
| 05/01 | 1,608 | 1,632 | 1,607 | 1,619 | -0.18% | 21,000 | 409億3192万 | +0.19% | 12.22 | 0.88 |
| 04/27 | 1,628 | 1,631 | 1,616 | 1,622 | -0.18% | 22,600 | 410億776万 | +0.43% | 12.24 | 0.88 |
| 04/26 | 1,625 | 1,629 | 1,618 | 1,625 | +0.25% | 27,500 | 410億8361万 | +0.68% | 12.26 | 0.88 |
| 04/25 | 1,622 | 1,624 | 1,617 | 1,621 | -0.06% | 18,400 | 409億8248万 | +0.43% | 12.23 | 0.88 |
| 04/24 | 1,620 | 1,624 | 1,619 | 1,622 | +0.12% | 23,400 | 410億776万 | +0.5% | 12.24 | 0.88 |
| 04/23 | 1,621 | 1,621 | 1,613 | 1,620 | -0.06% | 5,100 | 409億5720万 | +0.43% | 12.22 | 0.88 |
| 04/20 | 1,615 | 1,627 | 1,615 | 1,621 | -0.25% | 24,000 | 409億8248万 | +0.5% | 12.23 | 0.88 |
| 04/19 | 1,627 | 1,635 | 1,622 | 1,625 | -0.12% | 23,500 | 410億8361万 | +0.74% | 12.26 | 0.88 |
| 04/18 | 1,610 | 1,629 | 1,610 | 1,627 | +0.43% | 23,200 | 411億3418万 | +0.87% | 12.28 | 0.89 |
| 04/17 | 1,622 | 1,623 | 1,615 | 1,620 | -0.12% | 7,700 | 409億5720万 | +0.5% | 12.22 | 0.88 |
| 04/16 | 1,623 | 1,623 | 1,602 | 1,622 | +0.12% | 18,700 | 410億776万 | +0.62% | 12.24 | 0.88 |
| 04/13 | 1,620 | 1,625 | 1,613 | 1,620 | +0.06% | 20,500 | 409億5720万 | +0.5% | 12.22 | 0.88 |
| 04/12 | 1,616 | 1,624 | 1,616 | 1,619 | +0.19% | 16,300 | 409億3192万 | +0.43% | 12.22 | 0.88 |
| 04/11 | 1,630 | 1,630 | 1,607 | 1,616 | -0.31% | 15,600 | 408億5607万 | +0.25% | 12.19 | 0.88 |
| 04/10 | 1,621 | 1,625 | 1,615 | 1,621 | 0% | 25,400 | 409億8248万 | +0.56% | 12.23 | 0.88 |
| 04/09 | 1,620 | 1,626 | 1,614 | 1,621 | +0.06% | 22,800 | 409億8248万 | +0.56% | 12.23 | 0.88 |
| 04/06 | 1,630 | 1,636 | 1,617 | 1,620 | -0.18% | 23,400 | 409億5720万 | +0.56% | 12.22 | 0.88 |
| 04/05 | 1,642 | 1,642 | 1,619 | 1,623 | -0.25% | 32,200 | 410億3305万 | +0.74% | 12.25 | 0.88 |
| 04/04 | 1,612 | 1,631 | 1,612 | 1,627 | +0.99% | 37,700 | 411億3418万 | +0.99% | 12.28 | 0.89 |
| 04/03 | 1,604 | 1,620 | 1,600 | 1,611 | +0.37% | 20,500 | 407億2966万 | +0.06% | 12.16 | 0.88 |
| 04/02 | 1,600 | 1,615 | 1,597 | 1,605 | +1.01% | 14,400 | 405億7797万 | -0.37% | 12.11 | 0.87 |
| 03/30 | 1,584 | 1,597 | 1,573 | 1,589 | +0.38% | 10,400 | 401億7345万 | -1.37% | 10.76 | 0.87 |
| 03/29 | 1,585 | 1,590 | 1,562 | 1,583 | +0.51% | 14,600 | 400億2176万 | -1.86% | 10.72 | 0.86 |
| 03/28 | 1,579 | 1,579 | 1,555 | 1,575 | -2.84% | 23,200 | 398億1950万 | -2.42% | 10.66 | 0.86 |
| 03/27 | 1,605 | 1,624 | 1,603 | 1,621 | +1.82% | 57,600 | 409億8248万 | +0.31% | 10.98 | 0.88 |
| 03/26 | 1,585 | 1,595 | 1,563 | 1,592 | -0.44% | 43,000 | 402億4930万 | -1.49% | 10.78 | 0.87 |
| 03/23 | 1,600 | 1,612 | 1,592 | 1,599 | -1.24% | 36,700 | 404億2627万 | -1.11% | 10.83 | 0.87 |
| 03/22 | 1,622 | 1,622 | 1,606 | 1,619 | -0.18% | 26,000 | 409億3192万 | +0.25% | 10.96 | 0.88 |
| 03/20 | 1,597 | 1,626 | 1,590 | 1,622 | +0.5% | 31,100 | 410億776万 | +0.68% | 10.98 | 0.88 |
| 03/19 | 1,604 | 1,615 | 1,597 | 1,614 | +0.19% | 19,100 | 408億551万 | +0.5% | 10.93 | 0.88 |
| 03/16 | 1,620 | 1,622 | 1,602 | 1,611 | -0.19% | 18,400 | 407億2966万 | +0.62% | 10.91 | 0.88 |
| 03/15 | 1,620 | 1,620 | 1,599 | 1,614 | -0.49% | 15,300 | 408億551万 | +1.19% | 10.93 | 0.88 |
| 03/14 | 1,623 | 1,623 | 1,615 | 1,622 | -0.06% | 13,600 | 410億776万 | +2.08% | 10.98 | 0.88 |
| 03/13 | 1,611 | 1,623 | 1,611 | 1,623 | +0.74% | 31,800 | 410億3305万 | +2.59% | 10.99 | 0.88 |
| 03/12 | 1,622 | 1,623 | 1,585 | 1,611 | -0.37% | 33,800 | 407億2966万 | +2.09% | 10.91 | 0.88 |
| 03/09 | 1,623 | 1,640 | 1,605 | 1,617 | -0.25% | 43,000 | 408億8135万 | +2.6% | 10.95 | 0.88 |
| 03/08 | 1,620 | 1,623 | 1,613 | 1,621 | +0.25% | 28,300 | 409億8248万 | +2.99% | 10.98 | 0.88 |
