PER
2018/02/08～2018/07/04
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 |
| 07/04 | 665 | 673 | 652 | 667 | -1.19% | 1,099,400 | 792億3232万 | -8.63% | 27.69 | 3.62 |
| 07/03 | 710 | 712 | 668 | 675 | -4.8% | 1,697,600 | 801億8264万 | -8.16% | 28.02 | 3.66 |
| 07/02 | 733 | 737 | 708 | 709 | -3.27% | 598,400 | 842億2147万 | -4.06% | 29.43 | 3.85 |
| 06/29 | 724 | 735 | 717 | 733 | +1.81% | 410,800 | 870億7241万 | -1.21% | 30.43 | 3.98 |
| 06/28 | 743 | 743 | 702 | 720 | -1.23% | 813,900 | 855億2815万 | -3.1% | 29.89 | 3.91 |
| 06/27 | 713 | 738 | 713 | 729 | +2.39% | 617,000 | 865億9725万 | -2.28% | 30.26 | 3.96 |
| 06/26 | 705 | 719 | 695 | 712 | 0% | 572,500 | 845億7783万 | -4.69% | 29.56 | 3.86 |
| 06/25 | 718 | 723 | 706 | 712 | +0.28% | 625,800 | 845億7783万 | -5.07% | 29.56 | 3.86 |
| 06/22 | 704 | 722 | 702 | 710 | -0.28% | 626,800 | 843億4026万 | -5.46% | 29.47 | 3.85 |
| 06/21 | 717 | 718 | 704 | 712 | -0.28% | 555,700 | 845億7783万 | -5.44% | 29.56 | 3.86 |
| 06/20 | 691 | 714 | 675 | 714 | +2.73% | 896,100 | 848億1541万 | -5.31% | 29.64 | 3.87 |
| 06/19 | 709 | 715 | 692 | 695 | -3.07% | 940,700 | 825億5842万 | -7.7% | 28.85 | 3.77 |
| 06/18 | 733 | 734 | 703 | 717 | -2.98% | 1,017,200 | 851億7178万 | -4.78% | 29.77 | 3.89 |
| 06/15 | 748 | 754 | 739 | 739 | -0.4% | 526,100 | 877億8514万 | -2.25% | 30.68 | 4.01 |
| 06/14 | 754 | 757 | 741 | 742 | -1.85% | 502,300 | 881億4151万 | -2.24% | 30.8 | 4.03 |
| 06/13 | 758 | 761 | 750 | 756 | 0% | 535,700 | 898億455万 | -0.66% | 31.38 | 4.1 |
| 06/12 | 755 | 756 | 746 | 756 | +0.93% | 474,500 | 898億455万 | -1.69% | 31.38 | 4.1 |
| 06/11 | 743 | 754 | 742 | 749 | +1.08% | 391,600 | 889億7303万 | -3.6% | 31.09 | 4.06 |
| 06/08 | 738 | 743 | 735 | 741 | -0.4% | 446,400 | 880億2272万 | -5.61% | 30.76 | 4.02 |
| 06/07 | 729 | 745 | 727 | 744 | +2.9% | 745,300 | 883億7909万 | -6.18% | 30.89 | 4.04 |
| 06/06 | 740 | 741 | 710 | 723 | -3.86% | 1,197,400 | 858億8451万 | -9.51% | 30.01 | 3.92 |
| 06/05 | 792 | 793 | 742 | 752 | -5.76% | 1,373,300 | 893億2940万 | -6.58% | 31.22 | 4.08 |
| 06/04 | 793 | 802 | 790 | 798 | +2.57% | 812,100 | 947億9370万 | -1.6% | 33.13 | 4.33 |
| 06/01 | 775 | 787 | 771 | 778 | 0% | 516,600 | 924億1791万 | -4.66% | 32.3 | 4.22 |
| 05/31 | 785 | 794 | 777 | 778 | +0.13% | 593,800 | 924億1791万 | -5.35% | 32.3 | 4.22 |
| 05/30 | 776 | 783 | 771 | 777 | -1.52% | 616,700 | 922億9913万 | -6.05% | 32.26 | 4.22 |
| 05/29 | 771 | 792 | 766 | 789 | +2.87% | 931,500 | 937億2459万 | -5.28% | 32.75 | 4.28 |
| 05/28 | 758 | 783 | 753 | 767 | -0.13% | 802,100 | 911億1123万 | -8.36% | 31.84 | 4.16 |
| 05/25 | 780 | 793 | 760 | 768 | -1.79% | 1,227,000 | 912億3002万 | -8.79% | 31.88 | 4.17 |
| 05/24 | 805 | 835 | 775 | 782 | +1.96% | 3,109,300 | 928億9307万 | -7.57% | 32.46 | 4.24 |
| 05/23 | 771 | 784 | 760 | 767 | -0.9% | 1,269,900 | 911億1123万 | -9.66% | 31.84 | 4.16 |
| 05/22 | 741 | 775 | 740 | 774 | +2.93% | 1,180,600 | 919億4276万 | -9.37% | 32.13 | 4.2 |
| 05/21 | 770 | 773 | 743 | 752 | -0.4% | 1,509,400 | 893億2940万 | -12.35% | 31.22 | 4.08 |
| 05/18 | 727 | 759 | 722 | 755 | +3.85% | 1,697,700 | 896億8577万 | -12.62% | 31.34 | 4.1 |
| 05/17 | 697 | 728 | 691 | 727 | +4.6% | 1,664,500 | 863億5967万 | -16.34% | 30.18 | 3.94 |
| 05/16 | 700 | 719 | 680 | 695 | -0.71% | 2,803,700 | 825億5842万 | -20.66% | 28.85 | 3.77 |
| 05/15 | 798 | 807 | 699 | 700 | -12.5% | 3,868,100 | 831億5237万 | -20.81% | 29.06 | 3.8 |
| 05/14 | 807 | 815 | 799 | 800 | -0.12% | 1,025,600 | 950億3128万 | -10.31% | 33.21 | 4.34 |
| 05/11 | 800 | 816 | 774 | 801 | +0.25% | 1,861,100 | 951億5006万 | -10.5% | 33.25 | 4.35 |
| 05/10 | 889 | 897 | 798 | 799 | -15.72% | 3,562,400 | 949億1249万 | -11.32% | 33.17 | 4.33 |
| 05/09 | 957 | 967 | 944 | 948 | -1.56% | 458,500 | 1126億1206万 | +4.41% | 39.35 | 5.14 |
| 05/08 | 963 | 976 | 954 | 963 | +0.94% | 582,400 | 1143億9390万 | +6.06% | 39.98 | 5.22 |
| 05/07 | 940 | 958 | 932 | 954 | +3.14% | 606,500 | 1133億2480万 | +5.18% | 39.6 | 5.18 |
| 05/02 | 906 | 927 | 906 | 925 | +3.47% | 459,400 | 1098億7991万 | +2.21% | 38.4 | 5.02 |
| 05/01 | 890 | 896 | 871 | 894 | +0.22% | 368,100 | 1061億9745万 | -1.22% | 37.11 | 4.85 |
| 04/27 | 891 | 900 | 886 | 892 | +0.56% | 455,100 | 1059億5987万 | -1.44% | 37.03 | 4.84 |
| 04/26 | 925 | 925 | 886 | 887 | -4.31% | 879,200 | 1053億6593万 | -1.99% | 36.82 | 4.81 |
| 04/25 | 925 | 944 | 921 | 927 | 0% | 500,400 | 1101億1749万 | +2.21% | 38.48 | 5.03 |
| 04/24 | 913 | 936 | 905 | 927 | +1.64% | 486,400 | 1101億1749万 | +1.98% | 38.48 | 5.03 |
| 04/23 | 917 | 919 | 902 | 912 | -0.76% | 402,200 | 1083億3565万 | -0.22% | 37.86 | 4.95 |
| 04/20 | 908 | 924 | 897 | 919 | +2.34% | 642,800 | 1091億6718万 | 0% | 38.15 | 4.99 |
| 04/19 | 898 | 903 | 886 | 898 | +1.35% | 530,500 | 1066億7261万 | -2.92% | 37.28 | 4.87 |
| 04/18 | 875 | 892 | 869 | 886 | +2.31% | 552,300 | 1052億4714万 | -4.63% | 36.78 | 4.81 |
| 04/17 | 856 | 869 | 837 | 866 | +0.58% | 736,300 | 1028億7136万 | -7.28% | 35.95 | 4.7 |
| 04/16 | 885 | 886 | 857 | 861 | -2.71% | 549,300 | 1022億7741万 | -8.21% | 35.74 | 4.67 |
| 04/13 | 890 | 890 | 876 | 885 | +0.11% | 406,700 | 1051億2835万 | -6.05% | 36.74 | 4.8 |
| 04/12 | 885 | 896 | 875 | 884 | -0.23% | 379,200 | 1050億956万 | -6.46% | 36.7 | 4.8 |
| 04/11 | 898 | 900 | 877 | 886 | -0.56% | 683,700 | 1052億4714万 | -6.64% | 36.78 | 4.81 |
| 04/10 | 902 | 905 | 880 | 891 | -0.89% | 560,200 | 1058億4108万 | -6.41% | 36.99 | 4.83 |
| 04/09 | 885 | 900 | 878 | 899 | +0.9% | 532,500 | 1067億9140万 | -5.86% | 37.32 | 4.88 |
| 04/06 | 903 | 910 | 876 | 891 | -1% | 774,900 | 1058億4108万 | -6.99% | 36.99 | 4.83 |
| 04/05 | 900 | 913 | 887 | 900 | +1.01% | 544,500 | 1069億1019万 | -6.54% | 37.36 | 4.88 |
| 04/04 | 943 | 947 | 887 | 891 | -5.71% | 978,100 | 1058億4108万 | -7.95% | 36.99 | 4.83 |
| 04/03 | 946 | 954 | 934 | 945 | -2.07% | 522,000 | 1122億5569万 | -3.08% | 39.23 | 5.13 |
| 04/02 | 958 | 974 | 944 | 965 | +0.63% | 446,800 | 1146億3148万 | -1.73% | 40.06 | 5.24 |
| 03/30 | 943 | 967 | 934 | 959 | +3.01% | 703,800 | 1139億1874万 | -2.84% | 39.81 | 5.2 |
| 03/29 | 921 | 934 | 909 | 931 | +2.65% | 427,100 | 1105億9265万 | -6.15% | 38.65 | 5.05 |
| 03/28 | 899 | 912 | 890 | 907 | -0.77% | 503,200 | 1077億4171万 | -9.12% | 37.65 | 4.92 |
| 03/27 | 915 | 922 | 898 | 914 | +2.47% | 559,200 | 1085億7323万 | -8.96% | 37.94 | 4.96 |
| 03/26 | 887 | 894 | 864 | 892 | -1.76% | 740,700 | 1059億5987万 | -11.6% | 37.03 | 4.84 |
| 03/23 | 915 | 943 | 906 | 908 | -3.71% | 895,000 | 1078億6050万 | -10.45% | 37.69 | 4.93 |
| 03/22 | 958 | 967 | 932 | 943 | -2.58% | 914,100 | 1120億1812万 | -7.19% | 39.15 | 5.12 |
| 03/20 | 1,018 | 1,019 | 966 | 968 | -6.92% | 1,088,700 | 1149億8784万 | -4.54% | 40.19 | 5.25 |
| 03/19 | 1,046 | 1,067 | 1,023 | 1,040 | -1.52% | 555,000 | 1235億4066万 | +2.97% | 43.17 | 5.64 |
| 03/16 | 1,061 | 1,073 | 1,036 | 1,056 | -0.19% | 639,400 | 1254億4128万 | +5.39% | 43.84 | 5.73 |
| 03/15 | 1,025 | 1,059 | 1,016 | 1,058 | +4.86% | 656,000 | 1256億7886万 | +6.33% | 43.92 | 5.74 |
| 03/14 | 1,005 | 1,027 | 986 | 1,009 | +0.5% | 658,200 | 1198億5820万 | +2.33% | 41.89 | 5.47 |
| 03/13 | 961 | 1,006 | 958 | 1,004 | +4.69% | 608,700 | 1192億6425万 | +2.45% | 41.68 | 5.45 |
| 03/12 | 977 | 985 | 951 | 959 | 0% | 347,400 | 1139億1874万 | -1.74% | 39.81 | 5.2 |
| 03/09 | 982 | 982 | 951 | 959 | -1.34% | 500,100 | 1139億1874万 | -1.74% | 39.81 | 5.2 |
| 03/08 | 979 | 993 | 968 | 972 | -0.1% | 435,000 | 1154億6300万 | -0.31% | 40.35 | 5.27 |
| 03/07 | 958 | 1,006 | 958 | 973 | 0% | 523,300 | 1155億8179万 | 0% | 40.39 | 5.28 |
| 03/06 | 979 | 988 | 968 | 973 | +1.88% | 444,200 | 1155億8179万 | +0.1% | 40.39 | 5.28 |
| 03/05 | 977 | 989 | 950 | 955 | -2.75% | 433,500 | 1134億4359万 | -1.75% | 39.65 | 5.18 |
| 03/02 | 981 | 1,005 | 978 | 982 | -2.19% | 539,100 | 1166億5089万 | +1.03% | 40.77 | 5.33 |
| 03/01 | 1,020 | 1,022 | 1,003 | 1,004 | -2.9% | 624,200 | 1192億6425万 | +3.4% | 41.68 | 5.45 |
| 02/28 | 1,055 | 1,070 | 1,033 | 1,034 | -2.27% | 695,700 | 1228億2792万 | +6.6% | 42.93 | 5.61 |
| 02/27 | 1,110 | 1,113 | 1,053 | 1,058 | -5.11% | 820,400 | 1256億7886万 | +9.3% | 43.92 | 5.74 |
| 02/26 | 1,117 | 1,135 | 1,106 | 1,115 | +0.45% | 557,800 | 1324億4984万 | +15.9% | 46.29 | 6.05 |
| 02/23 | 1,090 | 1,115 | 1,084 | 1,110 | +2.49% | 842,100 | 1318億5590万 | +16.23% | 46.08 | 6.02 |
| 02/22 | 1,076 | 1,086 | 1,052 | 1,083 | +0.19% | 742,700 | 1286億4859万 | +14.36% | 44.96 | 5.88 |
| 02/21 | 1,059 | 1,112 | 1,059 | 1,081 | +2.17% | 956,000 | 1284億1101万 | +15% | 44.88 | 5.86 |
| 02/20 | 1,034 | 1,070 | 1,031 | 1,058 | +2.32% | 663,100 | 1256億7886万 | +13.28% | 43.92 | 5.74 |
| 02/19 | 1,020 | 1,035 | 1,004 | 1,034 | +2.07% | 515,600 | 1228億2792万 | +11.3% | 42.93 | 5.61 |
| 02/16 | 960 | 1,015 | 950 | 1,013 | +5.08% | 1,186,100 | 1203億3335万 | +9.51% | 42.05 | 5.5 |
| 02/15 | 898 | 965 | 898 | 964 | +9.17% | 1,673,700 | 1145億1269万 | +4.44% | 40.02 | 5.23 |
| 02/14 | 884 | 887 | 805 | 883 | +1.38% | 1,834,900 | 1048億9077万 | -4.33% | 36.66 | 4.79 |
| 02/13 | 866 | 883 | 856 | 871 | +2.35% | 737,500 | 1034億6530万 | -6.04% | 36.16 | 4.73 |
| 02/09 | 825 | 854 | 819 | 851 | -1.62% | 575,000 | 1010億8952万 | -8.79% | 35.33 | 4.62 |
| 02/08 | 847 | 871 | 847 | 865 | +2% | 437,700 | 1027億5257万 | -7.78% | 35.91 | 4.69 |
