PER
2018/01/05～2018/06/01
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 |
| 06/01 | 1,981 | 1,984 | 1,946 | 1,967 | -0.91% | 6,100 | 137億448万 | -1.65% | 25.95 | 2.85 |
| 05/31 | 1,911 | 1,998 | 1,911 | 1,985 | +3.82% | 12,100 | 138億2989万 | -0.6% | 26.19 | 2.88 |
| 05/30 | 1,927 | 1,949 | 1,899 | 1,912 | -2.8% | 11,900 | 133億2128万 | -3.92% | 25.22 | 2.77 |
| 05/29 | 2,022 | 2,022 | 1,951 | 1,967 | -2.58% | 9,000 | 137億448万 | -0.81% | 25.95 | 2.85 |
| 05/28 | 2,035 | 2,082 | 2,016 | 2,019 | -0.3% | 2,500 | 140億6677万 | +2.38% | 26.64 | 2.93 |
| 05/25 | 2,098 | 2,098 | 2,020 | 2,025 | -2.78% | 12,400 | 141億858万 | +3.42% | 26.71 | 2.94 |
| 05/24 | 2,100 | 2,100 | 2,024 | 2,083 | -0.62% | 10,000 | 145億1267万 | +7.26% | 27.48 | 3.02 |
| 05/23 | 2,167 | 2,167 | 2,015 | 2,096 | -2.38% | 18,400 | 146億325万 | +8.77% | 27.65 | 3.04 |
| 05/22 | 2,161 | 2,170 | 2,129 | 2,147 | -1.33% | 9,600 | 149億5857万 | +12.29% | 28.32 | 3.12 |
| 05/21 | 2,168 | 2,200 | 2,147 | 2,176 | +0.97% | 14,600 | 151億6062万 | +14.77% | 28.71 | 3.16 |
| 05/18 | 2,066 | 2,168 | 2,066 | 2,155 | +3.81% | 18,600 | 150億1431万 | +14.75% | 28.43 | 3.13 |
| 05/17 | 2,106 | 2,111 | 2,074 | 2,076 | -0.91% | 5,500 | 144億6390万 | +11.61% | 27.39 | 3.01 |
| 05/16 | 2,100 | 2,101 | 2,061 | 2,095 | +0.43% | 10,400 | 145億9628万 | +13.55% | 27.64 | 3.04 |
| 05/15 | 2,039 | 2,113 | 2,035 | 2,086 | +3.17% | 8,300 | 145億3357万 | +13.86% | 27.52 | 3.03 |
| 05/14 | 2,032 | 2,047 | 2,014 | 2,022 | +1.25% | 7,000 | 140億8767万 | +11.1% | 26.68 | 2.93 |
| 05/11 | 2,032 | 2,035 | 1,981 | 1,997 | -1.72% | 18,000 | 139億1349万 | +10.39% | 26.35 | 2.9 |
| 05/10 | 2,100 | 2,106 | 2,031 | 2,032 | -3.61% | 30,000 | 141億5735万 | +12.89% | 26.81 | 2.95 |
| 05/09 | 1,921 | 2,125 | 1,889 | 2,108 | +14.07% | 91,400 | 146億8685万 | +18.03% | 27.81 | 3.06 |
| 05/08 | 1,884 | 1,884 | 1,838 | 1,848 | -1.91% | 18,800 | 128億7538万 | +4.35% | 24.38 | 2.68 |
| 05/07 | 1,861 | 1,915 | 1,841 | 1,884 | +1.18% | 28,800 | 131億2620万 | +6.62% | 24.85 | 2.73 |
| 05/02 | 1,798 | 1,876 | 1,798 | 1,862 | +3.56% | 17,900 | 129億7292万 | +5.68% | 24.56 | 2.7 |
| 05/01 | 1,890 | 1,890 | 1,783 | 1,798 | -4.87% | 13,900 | 125億2702万 | +2.33% | 23.72 | 2.61 |
| 04/27 | 1,882 | 1,898 | 1,839 | 1,890 | +0.96% | 19,800 | 131億6800万 | +7.63% | 24.93 | 2.74 |
| 04/26 | 1,887 | 1,900 | 1,855 | 1,872 | -0.74% | 14,000 | 130億4259万 | +6.85% | 24.7 | 2.72 |
| 04/25 | 1,926 | 1,970 | 1,881 | 1,886 | -1.15% | 26,100 | 131億4013万 | +7.77% | 24.88 | 2.74 |
| 04/24 | 1,818 | 1,919 | 1,818 | 1,908 | +4.95% | 45,200 | 132億9341万 | +9.22% | 25.17 | 2.77 |
| 04/23 | 1,735 | 1,826 | 1,714 | 1,818 | +4.78% | 31,700 | 126億6636万 | +4.36% | 23.98 | 2.64 |
| 04/20 | 1,692 | 1,766 | 1,685 | 1,735 | +2.54% | 10,400 | 120億8809万 | -0.29% | 22.89 | 2.52 |
| 04/19 | 1,708 | 1,713 | 1,658 | 1,692 | +1.26% | 11,500 | 117億8850万 | -2.87% | 22.32 | 2.46 |
| 04/18 | 1,621 | 1,691 | 1,615 | 1,671 | +3.08% | 14,100 | 116億4219万 | -4.19% | 22.04 | 2.42 |
| 04/17 | 1,688 | 1,719 | 1,570 | 1,621 | -3.97% | 75,400 | 112億9383万 | -7.27% | 21.39 | 2.35 |
| 04/16 | 1,733 | 1,733 | 1,685 | 1,688 | -2.37% | 12,200 | 117億6063万 | -3.71% | 22.27 | 2.45 |
| 04/13 | 1,763 | 1,763 | 1,717 | 1,729 | -0.97% | 8,300 | 120億4628万 | -1.54% | 22.81 | 2.51 |
| 04/12 | 1,738 | 1,768 | 1,730 | 1,746 | +0.23% | 11,800 | 121億6473万 | -0.63% | 23.03 | 2.53 |
| 04/11 | 1,715 | 1,752 | 1,700 | 1,742 | +2.77% | 15,800 | 121億3686万 | -0.91% | 22.98 | 2.53 |
| 04/10 | 1,700 | 1,713 | 1,689 | 1,695 | -0.29% | 8,200 | 118億940万 | -3.53% | 22.36 | 2.46 |
| 04/09 | 1,752 | 1,761 | 1,675 | 1,700 | -3.68% | 39,100 | 118億4424万 | -3.02% | 22.43 | 2.47 |
| 04/06 | 1,758 | 1,840 | 1,758 | 1,765 | -1.84% | 34,100 | 122億9710万 | +0.63% | 23.28 | 2.56 |
| 04/05 | 1,750 | 1,830 | 1,721 | 1,798 | +3.81% | 34,800 | 125億2702万 | +2.63% | 23.72 | 2.61 |
| 04/04 | 1,768 | 1,787 | 1,724 | 1,732 | -2.04% | 15,000 | 120億6719万 | -0.97% | 22.85 | 2.51 |
| 04/03 | 1,674 | 1,774 | 1,655 | 1,768 | +4.25% | 32,700 | 123億1800万 | +1.03% | 23.32 | 2.57 |
| 04/02 | 1,726 | 1,745 | 1,681 | 1,696 | -1.74% | 8,200 | 118億1637万 | -3.03% | 22.37 | 2.46 |
| 03/30 | 1,755 | 1,764 | 1,714 | 1,726 | -1.54% | 11,800 | 120億2538万 | -1.48% | 22.77 | 2.5 |
| 03/29 | 1,785 | 1,785 | 1,726 | 1,753 | -0.9% | 14,200 | 122億1350万 | +0.06% | 23.13 | 2.54 |
| 03/28 | 1,768 | 1,798 | 1,720 | 1,769 | +3.09% | 29,600 | 123億2497万 | +1.03% | 23.34 | 2.57 |
| 03/27 | 1,781 | 1,790 | 1,699 | 1,716 | -3.97% | 23,900 | 119億5571万 | -1.83% | 22.64 | 2.49 |
| 03/26 | 1,725 | 1,809 | 1,638 | 1,787 | +0.62% | 63,900 | 124億5038万 | +2.41% | 23.57 | 2.59 |
| 03/23 | 1,790 | 1,807 | 1,744 | 1,776 | -3.53% | 26,500 | 123億7374万 | +2.25% | 23.43 | 2.58 |
| 03/22 | 1,768 | 1,854 | 1,768 | 1,841 | +1.43% | 22,900 | 128億2661万 | +6.72% | 24.29 | 2.67 |
| 03/20 | 1,736 | 1,825 | 1,728 | 1,815 | +2.2% | 15,700 | 126億4546万 | +6.26% | 23.94 | 2.63 |
| 03/19 | 1,771 | 1,783 | 1,700 | 1,776 | +0.28% | 13,000 | 123億7374万 | +3.92% | 23.43 | 2.58 |
| 03/16 | 1,772 | 1,784 | 1,739 | 1,771 | -0.06% | 25,100 | 123億3891万 | +3.33% | 23.36 | 2.57 |
| 03/15 | 1,761 | 1,782 | 1,713 | 1,772 | +0.74% | 15,700 | 123億4587万 | +2.78% | 23.38 | 2.57 |
| 03/14 | 1,751 | 1,799 | 1,750 | 1,759 | -0.28% | 13,100 | 122億5530万 | +1.74% | 23.21 | 2.55 |
| 03/13 | 1,724 | 1,789 | 1,724 | 1,764 | +1.32% | 22,600 | 122億9014万 | +1.61% | 23.27 | 2.56 |
| 03/12 | 1,797 | 1,797 | 1,741 | 1,741 | -1.19% | 13,200 | 121億2989万 | -0.57% | 22.97 | 2.53 |
| 03/09 | 1,800 | 1,814 | 1,758 | 1,762 | 0% | 19,700 | 122億7620万 | -0.51% | 23.25 | 2.56 |
| 03/08 | 1,770 | 1,848 | 1,747 | 1,762 | +0.28% | 35,800 | 122億7620万 | -1.62% | 23.25 | 2.56 |
| 03/07 | 1,726 | 1,776 | 1,693 | 1,757 | +2.33% | 35,100 | 122億4137万 | -2.82% | 23.18 | 2.55 |
| 03/06 | 1,621 | 1,728 | 1,621 | 1,717 | +6.98% | 22,500 | 119億6268万 | -5.92% | 22.65 | 2.49 |
| 03/05 | 1,710 | 1,720 | 1,578 | 1,605 | -6.58% | 55,400 | 111億8235万 | -13.15% | 21.17 | 2.33 |
| 03/02 | 1,650 | 1,771 | 1,650 | 1,718 | +0.23% | 44,900 | 119億6964万 | -8.37% | 22.66 | 2.49 |
| 03/01 | 1,727 | 1,727 | 1,682 | 1,714 | -1.44% | 28,000 | 119億4178万 | -9.69% | 22.61 | 2.49 |
| 02/28 | 1,705 | 1,742 | 1,683 | 1,739 | 0% | 35,000 | 121億1596万 | -9.52% | 22.94 | 2.52 |
| 02/27 | 1,749 | 1,760 | 1,702 | 1,739 | -1.08% | 50,700 | 121億1596万 | -10.68% | 22.94 | 2.52 |
| 02/26 | 1,760 | 1,793 | 1,713 | 1,758 | +0.4% | 48,800 | 122億4833万 | -10.72% | 23.19 | 2.55 |
| 02/23 | 1,740 | 1,765 | 1,740 | 1,751 | +0.52% | 27,200 | 121億9956万 | -12.1% | 23.1 | 2.54 |
| 02/22 | 1,730 | 1,755 | 1,676 | 1,742 | +0.69% | 45,100 | 121億3686万 | -13.38% | 22.98 | 2.53 |
| 02/21 | 1,696 | 1,760 | 1,672 | 1,730 | +2.98% | 77,200 | 120億5325万 | -14.69% | 22.82 | 2.51 |
| 02/20 | 1,636 | 1,691 | 1,600 | 1,680 | +2.44% | 43,600 | 117億489万 | -17.85% | 22.16 | 2.44 |
| 02/19 | 1,599 | 1,642 | 1,580 | 1,640 | +2.5% | 70,300 | 114億2620万 | -20.58% | 21.64 | 2.38 |
| 02/16 | 1,521 | 1,613 | 1,502 | 1,600 | +8.77% | 55,600 | 111億4752万 | -23.26% | 21.11 | 2.32 |
| 02/15 | 1,449 | 1,495 | 1,419 | 1,471 | +3.23% | 177,700 | 102億4875万 | -30.19% | 19.41 | 2.13 |
| 02/14 | 1,643 | 1,643 | 1,425 | 1,425 | -21.92% | 287,300 | 99億2826万 | -33.22% | 18.8 | 2.07 |
| 02/13 | 1,920 | 1,938 | 1,824 | 1,825 | -4.95% | 34,100 | 127億1514万 | -15.63% | 24.08 | 2.65 |
| 02/09 | 1,900 | 1,964 | 1,873 | 1,920 | -4.19% | 29,700 | 133億7702万 | -11.76% | 25.33 | 2.79 |
| 02/08 | 1,931 | 2,013 | 1,916 | 2,004 | +5.2% | 20,300 | 139億6226万 | -8.33% | 26.44 | 2.91 |
| 02/07 | 2,055 | 2,055 | 1,900 | 1,905 | -1.04% | 38,500 | 132億7251万 | -13.09% | 25.13 | 2.76 |
| 02/06 | 1,865 | 1,996 | 1,801 | 1,925 | -9.84% | 52,800 | 134億1186万 | -12.62% | 25.4 | 2.79 |
| 02/05 | 2,147 | 2,187 | 2,111 | 2,135 | -4.98% | 25,700 | 148億7497万 | -3.44% | 28.17 | 3.1 |
| 02/02 | 2,265 | 2,272 | 2,217 | 2,247 | -0.79% | 14,500 | 156億5529万 | +1.67% | 29.64 | 3.26 |
| 02/01 | 2,234 | 2,282 | 2,209 | 2,265 | +3.71% | 15,000 | 157億8070万 | +2.77% | 29.88 | 3.29 |
| 01/31 | 2,169 | 2,225 | 2,160 | 2,184 | -0.36% | 22,800 | 152億1636万 | -0.64% | 28.81 | 3.17 |
| 01/30 | 2,273 | 2,282 | 2,151 | 2,192 | -4.61% | 36,800 | 152億7210万 | -0.18% | 28.92 | 3.18 |
| 01/29 | 2,304 | 2,310 | 2,279 | 2,298 | +1.01% | 13,100 | 160億1062万 | +4.74% | 30.32 | 3.33 |
| 01/26 | 2,253 | 2,299 | 2,241 | 2,275 | -0.13% | 13,300 | 158億5038万 | +4.02% | 30.01 | 3.3 |
| 01/25 | 2,314 | 2,332 | 2,251 | 2,278 | -2.19% | 22,300 | 158億7128万 | +4.3% | 30.05 | 3.31 |
| 01/24 | 2,371 | 2,373 | 2,300 | 2,329 | -1.65% | 17,000 | 162億2660万 | +6.88% | 30.73 | 3.38 |
| 01/23 | 2,286 | 2,399 | 2,286 | 2,368 | +4.23% | 32,400 | 164億9832万 | +9.17% | 31.24 | 3.44 |
| 01/22 | 2,323 | 2,328 | 2,261 | 2,272 | -2.57% | 18,200 | 158億2947万 | +5.33% | 29.97 | 3.3 |
| 01/19 | 2,224 | 2,370 | 2,224 | 2,332 | +4.2% | 44,500 | 162億4751万 | +8.47% | 30.76 | 3.38 |
| 01/18 | 2,240 | 2,309 | 2,185 | 2,238 | +3.47% | 71,700 | 155億9259万 | +4.58% | 29.52 | 3.25 |
| 01/17 | 2,155 | 2,167 | 2,135 | 2,163 | +0.37% | 9,600 | 150億7005万 | +1.31% | 28.54 | 3.14 |
| 01/16 | 2,154 | 2,170 | 2,135 | 2,155 | -0.92% | 11,700 | 150億1431万 | +1.36% | 28.43 | 3.13 |
| 01/15 | 2,171 | 2,182 | 2,155 | 2,175 | +1.07% | 11,900 | 151億5366万 | +2.74% | 28.69 | 3.16 |
| 01/12 | 2,135 | 2,152 | 2,122 | 2,152 | +0.84% | 15,000 | 149億9341万 | +2.09% | 28.39 | 3.12 |
| 01/11 | 2,140 | 2,157 | 2,132 | 2,134 | -0.74% | 6,600 | 148億6800万 | +1.62% | 28.15 | 3.1 |
| 01/10 | 2,145 | 2,159 | 2,120 | 2,150 | -0.14% | 20,900 | 149億7948万 | +2.63% | 28.36 | 3.12 |
| 01/09 | 2,160 | 2,197 | 2,110 | 2,153 | -0.32% | 29,400 | 150億38万 | +2.97% | 28.4 | 3.12 |
| 01/05 | 2,169 | 2,172 | 2,127 | 2,160 | +0.09% | 26,900 | 150億4915万 | +3.55% | 28.5 | 3.13 |
