PER
2017/09/20～2018/02/16
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 |
|---|
| 2023 | 10/1, 株式分割 1→10 |
| 2018 |
| 02/16 | 270 | 276 | 268 | 273 | +0.77% | 20,868,000 | 6466億417万 | +0.44% | 82.03 | 4.38 |
| 02/15 | 273 | 276 | 265 | 271 | +4.31% | 21,180,000 | 6416億3393万 | -0.33% | 81.4 | 4.35 |
| 02/14 | 264 | 265 | 256 | 260 | -0.38% | 20,388,000 | 6151億2600万 | -4.45% | 78.04 | 4.17 |
| 02/13 | 263 | 265 | 260 | 261 | -0.87% | 16,822,000 | 6174億9278万 | -4.43% | 78.34 | 4.18 |
| 02/09 | 250 | 264 | 247 | 263 | +4.61% | 35,808,000 | 6229億3637万 | -4.29% | 79.03 | 4.22 |
| 02/08 | 248 | 254 | 247 | 252 | +1.62% | 11,451,000 | 5954億8173万 | -8.84% | 75.55 | 4.03 |
| 02/07 | 257 | 260 | 247 | 248 | +0.24% | 13,956,000 | 5860億1461万 | -10.61% | 74.34 | 3.97 |
| 02/06 | 249 | 250 | 241 | 247 | -5.87% | 23,985,000 | 5845億9454万 | -11.15% | 74.16 | 3.96 |
| 02/05 | 266 | 268 | 262 | 262 | -4.37% | 11,995,000 | 6210億4295万 | -6.29% | 78.79 | 4.21 |
| 02/02 | 277 | 278 | 273 | 274 | -0.69% | 9,800,000 | 6494億4430万 | -2.35% | 82.39 | 4.4 |
| 02/01 | 272 | 276 | 269 | 276 | +1.69% | 10,923,000 | 6539億4118万 | -2.02% | 82.96 | 4.43 |
| 01/31 | 273 | 277 | 272 | 272 | -1.06% | 11,018,000 | 6430億5400万 | -3.65% | 81.58 | 4.35 |
| 01/30 | 279 | 280 | 274 | 275 | -2.21% | 8,684,000 | 6499億1766万 | -2.62% | 82.45 | 4.4 |
| 01/29 | 281 | 283 | 279 | 281 | -0.14% | 7,069,000 | 6645億9169万 | -0.43% | 84.31 | 4.5 |
| 01/26 | 282 | 284 | 280 | 281 | +0.21% | 8,637,000 | 6655億3840万 | -0.28% | 84.43 | 4.51 |
| 01/25 | 281 | 282 | 279 | 281 | -1.51% | 5,925,000 | 6641億1834万 | -0.5% | 84.25 | 4.5 |
| 01/24 | 285 | 286 | 281 | 285 | +0.04% | 7,191,000 | 6742億9549万 | +1.39% | 85.54 | 4.57 |
| 01/23 | 285 | 286 | 280 | 285 | +1.82% | 9,460,000 | 6740億5881万 | +1.35% | 85.51 | 4.56 |
| 01/22 | 278 | 280 | 277 | 280 | +0.76% | 5,649,000 | 6619億8824万 | -0.11% | 83.98 | 4.48 |
| 01/19 | 275 | 281 | 275 | 278 | +0.84% | 6,901,000 | 6570億1800万 | -0.86% | 83.35 | 4.45 |
| 01/18 | 282 | 283 | 275 | 275 | -1.04% | 5,736,000 | 6515億7441万 | -1.33% | 82.66 | 4.41 |
| 01/17 | 277 | 281 | 276 | 278 | -0.47% | 8,619,000 | 6584億3807万 | -0.29% | 83.53 | 4.46 |
| 01/16 | 278 | 280 | 275 | 280 | -0.14% | 8,850,000 | 6615億1488万 | +0.18% | 83.92 | 4.48 |
| 01/15 | 276 | 281 | 274 | 280 | +2.41% | 12,459,000 | 6624億6159万 | +0.68% | 84.04 | 4.49 |
| 01/12 | 278 | 281 | 273 | 273 | -2.08% | 13,700,000 | 6468億4085万 | -1.34% | 82.06 | 4.38 |
| 01/11 | 280 | 282 | 277 | 279 | -1.1% | 10,901,000 | 6605億6817万 | +0.76% | 83.8 | 4.47 |
| 01/10 | 283 | 284 | 280 | 282 | -1.4% | 8,353,000 | 6679億518万 | +1.88% | 84.73 | 4.52 |
| 01/09 | 292 | 293 | 282 | 286 | -1.62% | 14,502,000 | 6773億7230万 | +3.7% | 85.93 | 4.59 |
| 01/05 | 293 | 293 | 286 | 291 | +0.83% | 9,552,000 | 6884億9617万 | +5.78% | 87.35 | 4.66 |
| 01/04 | 287 | 290 | 284 | 289 | +2.16% | 10,945,000 | 6828億1590万 | +5.29% | 86.62 | 4.62 |
| 2017 |
| 12/29 | 289 | 289 | 281 | 282 | -1.16% | 7,178,000 | 6683億7854万 | +3.44% | 84.79 | 4.53 |
| 12/28 | 291 | 292 | 285 | 286 | -2.06% | 7,652,000 | 6761億8891万 | +5.04% | 85.78 | 4.58 |
| 12/27 | 292 | 293 | 288 | 292 | +0.38% | 6,329,000 | 6903億8959万 | +7.64% | 87.59 | 4.68 |
| 12/26 | 289 | 293 | 289 | 291 | +1.54% | 10,504,000 | 6877億8613万 | +7.63% | 87.26 | 4.66 |
| 12/25 | 283 | 287 | 283 | 286 | +1.89% | 8,499,000 | 6773億7230万 | +6% | 85.93 | 4.59 |
| 12/22 | 280 | 281 | 277 | 281 | +0.72% | 5,630,000 | 6648億2837万 | +4.42% | 84.34 | 4.5 |
| 12/21 | 276 | 279 | 274 | 279 | +1.31% | 6,496,000 | 6600億9481万 | +3.68% | 83.74 | 4.47 |
| 12/20 | 280 | 281 | 271 | 275 | -1.33% | 9,075,000 | 6515億7441万 | +2.72% | 82.66 | 4.41 |
| 12/19 | 282 | 283 | 277 | 279 | +0.69% | 13,284,000 | 6603億3149万 | +4.1% | 83.77 | 4.47 |
| 12/18 | 270 | 280 | 268 | 277 | +4.29% | 17,376,000 | 6558億3461万 | +3.4% | 83.2 | 4.44 |
| 12/15 | 269 | 269 | 261 | 266 | -0.71% | 15,796,000 | 6288億5332万 | -0.86% | 79.78 | 4.26 |
| 12/14 | 269 | 269 | 266 | 268 | -0.19% | 8,103,000 | 6333億5020万 | -0.52% | 80.35 | 4.29 |
| 12/13 | 269 | 271 | 267 | 268 | -0.37% | 6,765,000 | 6345億3359万 | -0.7% | 80.5 | 4.3 |
| 12/12 | 272 | 273 | 267 | 269 | -0.77% | 11,070,000 | 6369億37万 | -0.33% | 80.8 | 4.31 |
| 12/11 | 271 | 272 | 266 | 271 | +0.07% | 8,059,000 | 6418億7061万 | +0.07% | 81.43 | 4.35 |
| 12/08 | 264 | 271 | 264 | 271 | +1.54% | 15,582,000 | 6413億9725万 | 0% | 81.37 | 4.34 |
| 12/07 | 264 | 267 | 263 | 267 | +1.68% | 10,601,000 | 6316億9346万 | -1.88% | 80.14 | 4.28 |
| 12/06 | 265 | 268 | 261 | 263 | -1.5% | 10,143,000 | 6212億7963万 | -3.49% | 78.82 | 4.21 |
| 12/05 | 268 | 268 | 264 | 267 | -0.63% | 14,592,000 | 6307億4675万 | -2.38% | 80.02 | 4.27 |
| 12/04 | 267 | 273 | 267 | 268 | +1.51% | 15,621,000 | 6347億7027万 | -1.76% | 80.53 | 4.3 |
| 12/01 | 268 | 270 | 261 | 264 | +0.53% | 22,110,000 | 6253億315万 | -3.58% | 79.33 | 4.23 |
| 11/30 | 263 | 264 | 256 | 263 | -0.53% | 129,002,000 | 6219億8966万 | -4.09% | 78.91 | 4.21 |
| 11/29 | 262 | 265 | 258 | 264 | +1.07% | 26,957,000 | 6253億315万 | -3.93% | 79.33 | 4.23 |
| 11/28 | 263 | 264 | 261 | 261 | -1.17% | 14,884,000 | 6186億7617万 | -4.95% | 78.49 | 4.19 |
| 11/27 | 266 | 267 | 262 | 265 | -0.19% | 14,131,000 | 6260億1319万 | -3.82% | 79.42 | 4.24 |
| 11/24 | 258 | 265 | 258 | 265 | +0.76% | 16,774,000 | 6271億9658万 | -3.99% | 79.57 | 4.25 |
| 11/22 | 272 | 272 | 261 | 263 | -2.81% | 19,310,000 | 6224億6302万 | -4.71% | 78.97 | 4.22 |
| 11/21 | 275 | 275 | 270 | 271 | -0.88% | 14,255,000 | 6404億5054万 | -1.96% | 81.25 | 4.34 |
| 11/20 | 271 | 274 | 269 | 273 | +0.63% | 11,778,000 | 6461億3081万 | -1.09% | 81.97 | 4.38 |
| 11/17 | 272 | 276 | 270 | 271 | +0.78% | 16,198,000 | 6421億729万 | -1.7% | 81.46 | 4.35 |
| 11/16 | 263 | 272 | 262 | 269 | +1.97% | 14,590,000 | 6371億3705万 | -2.46% | 80.83 | 4.31 |
| 11/15 | 266 | 272 | 264 | 264 | -3.72% | 27,986,000 | 6248億2980万 | -4.35% | 79.27 | 4.23 |
| 11/14 | 286 | 286 | 267 | 274 | -2.97% | 47,092,000 | 6489億7095万 | -0.65% | 82.33 | 4.39 |
| 11/13 | 281 | 284 | 279 | 283 | -0.32% | 16,451,000 | 6688億5190万 | +2.76% | 84.85 | 4.53 |
| 11/10 | 279 | 286 | 279 | 284 | +0.04% | 8,623,000 | 6709億8200万 | +3.47% | 85.12 | 4.54 |
| 11/09 | 285 | 289 | 280 | 283 | -0.25% | 15,475,000 | 6707億4532万 | +3.81% | 85.09 | 4.54 |
| 11/08 | 283 | 286 | 282 | 284 | +0.32% | 10,911,000 | 6724億207万 | +4.45% | 85.3 | 4.55 |
| 11/07 | 282 | 285 | 281 | 283 | +0.04% | 8,017,000 | 6702億7196万 | +4.5% | 85.03 | 4.54 |
| 11/06 | 283 | 285 | 280 | 283 | +0.25% | 11,684,000 | 6700億3529万 | +4.85% | 85 | 4.54 |
| 11/02 | 282 | 284 | 281 | 282 | -0.32% | 6,400,000 | 6683億7854万 | +4.98% | 84.79 | 4.53 |
| 11/01 | 280 | 284 | 280 | 283 | +1.11% | 7,411,000 | 6705億864万 | +5.71% | 85.06 | 4.54 |
| 10/31 | 278 | 281 | 274 | 280 | +1.05% | 9,537,000 | 6631億7162万 | +4.94% | 84.13 | 4.49 |
| 10/30 | 277 | 279 | 275 | 277 | -0.18% | 21,284,000 | 6563億796万 | +4.25% | 83.26 | 4.44 |
| 10/27 | 278 | 279 | 277 | 278 | +0.62% | 8,999,000 | 6574億9135万 | +4.83% | 83.41 | 4.45 |
| 10/26 | 274 | 278 | 274 | 276 | +0.99% | 8,423,000 | 6534億6783万 | +4.98% | 82.9 | 4.43 |
| 10/25 | 274 | 275 | 272 | 273 | +0.11% | 11,493,000 | 6470億7752万 | +4.35% | 82.09 | 4.38 |
| 10/24 | 270 | 274 | 270 | 273 | +1.07% | 9,458,000 | 6463億6749万 | +4.64% | 82 | 4.38 |
| 10/23 | 273 | 273 | 269 | 270 | -1.06% | 12,717,000 | 6395億383万 | +4.32% | 81.13 | 4.33 |
| 10/20 | 267 | 273 | 266 | 273 | +0.74% | 13,271,000 | 6463億6749万 | +5.85% | 82 | 4.38 |
| 10/19 | 269 | 274 | 268 | 271 | +0.71% | 11,408,000 | 6416億3393万 | +5.9% | 81.4 | 4.35 |
| 10/18 | 269 | 272 | 268 | 269 | -0.11% | 8,338,000 | 6371億3705万 | +5.57% | 80.83 | 4.31 |
| 10/17 | 271 | 271 | 268 | 270 | -0.74% | 12,249,000 | 6378億4708万 | +6.52% | 80.92 | 4.32 |
| 10/16 | 269 | 272 | 268 | 272 | +0.97% | 15,350,000 | 6425億8064万 | +8.17% | 81.52 | 4.35 |
| 10/13 | 268 | 270 | 266 | 269 | +0.22% | 18,612,000 | 6364億2702万 | +7.99% | 80.74 | 4.31 |
| 10/12 | 268 | 271 | 267 | 268 | +0.45% | 19,393,000 | 6350億695万 | +8.62% | 80.56 | 4.3 |
| 10/11 | 264 | 269 | 263 | 267 | +1.33% | 21,653,000 | 6321億6681万 | +9.02% | 80.2 | 4.28 |
| 10/10 | 255 | 264 | 255 | 264 | +2.81% | 20,327,000 | 6238億8308万 | +8.48% | 79.15 | 4.23 |
| 10/06 | 254 | 257 | 253 | 256 | +1.26% | 16,463,000 | 6068億4227万 | +5.95% | 76.99 | 4.11 |
| 10/05 | 256 | 257 | 252 | 253 | -1.94% | 22,411,000 | 5992億6858万 | +5.5% | 76.03 | 4.06 |
| 10/04 | 257 | 258 | 254 | 258 | +0.27% | 18,521,000 | 6111億247万 | +8.03% | 77.53 | 4.14 |
| 10/03 | 260 | 261 | 256 | 258 | -1.49% | 16,341,000 | 6094億4573万 | +8.19% | 77.32 | 4.13 |
| 10/02 | 264 | 265 | 259 | 261 | -0.34% | 11,867,000 | 6186億7617万 | +10.3% | 78.49 | 4.19 |
| 09/29 | 260 | 263 | 258 | 262 | +0.5% | 15,413,000 | 6208億627万 | +11.62% | 78.76 | 4.2 |
| 09/28 | 255 | 262 | 254 | 261 | +2.43% | 13,394,000 | 6177億2946万 | +11.54% | 78.37 | 4.18 |
| 09/27 | 253 | 256 | 251 | 255 | +0.24% | 9,987,000 | 6030億5542万 | +9.83% | 76.51 | 4.08 |
| 09/26 | 252 | 255 | 250 | 254 | +0.36% | 13,156,000 | 6016億3536万 | +10.04% | 76.33 | 4.07 |
| 09/25 | 251 | 254 | 250 | 253 | +0.92% | 12,582,000 | 5995億526万 | +10.13% | 76.06 | 4.06 |
| 09/22 | 250 | 257 | 249 | 251 | +2.03% | 33,156,000 | 5940億6166万 | +10.09% | 75.36 | 4.02 |
| 09/21 | 243 | 248 | 242 | 246 | +1.78% | 21,267,000 | 5822億2512万 | +8.37% | 74.05 | 3.95 |
| 09/20 | 244 | 244 | 240 | 242 | +0.37% | 12,831,000 | 5720億4801万 | +6.95% | 72.76 | 3.88 |
