PER
2018/03/16～2018/08/09
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 |
| 08/09 | 238 | 241 | 238 | 239 | +0.68% | 6,693,000 | 5647億2643万 | -1% | 22.85 | 3.58 |
| 08/08 | 237 | 240 | 236 | 237 | -0.13% | 4,408,000 | 5609億3950万 | -1.66% | 22.7 | 3.55 |
| 08/07 | 236 | 237 | 233 | 237 | +0.72% | 6,259,000 | 5616億4955万 | -1.13% | 22.72 | 3.56 |
| 08/06 | 236 | 239 | 235 | 236 | -0.34% | 6,175,000 | 5576億2593万 | -1.83% | 22.56 | 3.53 |
| 08/03 | 239 | 239 | 235 | 236 | -1.05% | 11,710,000 | 5595億1940万 | -1.91% | 22.64 | 3.54 |
| 08/02 | 243 | 246 | 238 | 239 | -1.65% | 8,430,000 | 5654億3648万 | -0.87% | 22.88 | 3.58 |
| 08/01 | 243 | 246 | 242 | 243 | -0.21% | 6,213,000 | 5749億382万 | +0.79% | 23.26 | 3.64 |
| 07/31 | 243 | 245 | 240 | 243 | -1.85% | 8,512,000 | 5760億8723万 | +1% | 23.31 | 3.65 |
| 07/30 | 253 | 254 | 247 | 248 | -1.86% | 5,231,000 | 5869億7467万 | +2.48% | 23.75 | 3.72 |
| 07/27 | 249 | 253 | 247 | 253 | +1.81% | 7,553,000 | 5980億9879万 | +4.42% | 24.2 | 3.79 |
| 07/26 | 244 | 249 | 242 | 248 | +3.46% | 9,055,000 | 5874億4803万 | +2.56% | 23.77 | 3.72 |
| 07/25 | 242 | 243 | 239 | 240 | -0.95% | 10,646,000 | 5678億332万 | -0.87% | 22.97 | 3.6 |
| 07/24 | 245 | 245 | 236 | 242 | -0.45% | 9,706,000 | 5732億4703万 | +0.08% | 23.19 | 3.63 |
| 07/23 | 243 | 247 | 242 | 243 | +0.08% | 4,810,000 | 5758億5055万 | +0.54% | 23.3 | 3.65 |
| 07/20 | 241 | 244 | 239 | 243 | +0.25% | 4,955,000 | 5753億7718万 | +0.45% | 23.28 | 3.64 |
| 07/19 | 241 | 245 | 241 | 243 | -0.37% | 8,371,000 | 5739億5708万 | +0.21% | 23.22 | 3.64 |
| 07/18 | 246 | 248 | 243 | 243 | -0.86% | 10,008,000 | 5760億8723万 | +0.58% | 23.31 | 3.65 |
| 07/17 | 242 | 246 | 237 | 246 | +1.07% | 12,115,000 | 5810億5758万 | +1.45% | 23.51 | 3.68 |
| 07/13 | 240 | 243 | 237 | 243 | +1.8% | 10,163,000 | 5749億382万 | +0.79% | 23.26 | 3.64 |
| 07/12 | 236 | 242 | 235 | 239 | +1.62% | 8,193,000 | 5647億2643万 | -1% | 22.85 | 3.58 |
| 07/11 | 235 | 237 | 232 | 235 | +0.38% | 8,886,000 | 5557億3247万 | -2.17% | 22.48 | 3.52 |
| 07/10 | 239 | 241 | 232 | 234 | -1.6% | 15,302,000 | 5536億232万 | -2.54% | 22.4 | 3.51 |
| 07/09 | 237 | 241 | 237 | 238 | +1.28% | 8,133,000 | 5625億9628万 | -0.96% | 22.76 | 3.56 |
| 07/06 | 238 | 238 | 231 | 235 | -1.22% | 7,891,000 | 5554億9578万 | -2.21% | 22.48 | 3.52 |
| 07/05 | 237 | 241 | 236 | 238 | +0.81% | 11,219,000 | 5623億5960万 | -1% | 22.75 | 3.56 |
| 07/04 | 229 | 237 | 229 | 236 | +2.39% | 8,987,000 | 5578億6262万 | -1.79% | 22.57 | 3.53 |
| 07/03 | 234 | 239 | 228 | 230 | -2% | 12,670,000 | 5448億4503万 | -3.68% | 22.04 | 3.45 |
| 07/02 | 247 | 247 | 235 | 235 | -4.94% | 9,346,000 | 5559億6915万 | -1.72% | 22.49 | 3.52 |
| 06/29 | 249 | 250 | 246 | 247 | -0.56% | 11,240,000 | 5848億4452万 | +2.96% | 23.66 | 3.7 |
| 06/28 | 245 | 249 | 242 | 249 | +1.26% | 12,905,000 | 5881億5808万 | +3.97% | 23.8 | 3.73 |
| 06/27 | 241 | 247 | 237 | 245 | +1.49% | 13,338,000 | 5808億2090万 | +2.68% | 23.5 | 3.68 |
| 06/26 | 249 | 250 | 241 | 242 | -3.36% | 15,573,000 | 5723億30万 | +1.17% | 23.16 | 3.63 |
| 06/25 | 255 | 256 | 249 | 250 | -1.07% | 13,732,000 | 5921億8170万 | +4.69% | 23.96 | 3.75 |
| 06/22 | 248 | 253 | 247 | 253 | +1.81% | 13,692,000 | 5985億7215万 | +5.82% | 24.22 | 3.79 |
| 06/21 | 250 | 251 | 244 | 248 | +0.04% | 17,338,000 | 5879億804万 | +3.93% | 23.79 | 3.72 |
| 06/20 | 245 | 249 | 240 | 248 | +1.47% | 17,134,000 | 5876億7136万 | +3.46% | 23.78 | 3.72 |
| 06/19 | 249 | 249 | 244 | 245 | -0.49% | 15,855,000 | 5791億5095万 | +1.54% | 23.43 | 3.67 |
| 06/18 | 248 | 249 | 244 | 246 | -0.36% | 12,776,000 | 5819億9109万 | +1.61% | 23.55 | 3.69 |
| 06/15 | 243 | 248 | 243 | 247 | +2.66% | 24,120,000 | 5841億2119万 | +1.56% | 23.63 | 3.7 |
| 06/14 | 239 | 242 | 239 | 240 | +0.8% | 11,782,000 | 5689億7380万 | -1.48% | 23.02 | 3.6 |
| 06/13 | 236 | 239 | 234 | 239 | +1.06% | 12,284,000 | 5644億7692万 | -2.25% | 22.84 | 3.58 |
| 06/12 | 235 | 237 | 231 | 236 | +1.64% | 10,712,000 | 5585億5997万 | -4.07% | 22.6 | 3.54 |
| 06/11 | 232 | 234 | 231 | 232 | +0.87% | 8,999,000 | 5495億6621万 | -5.99% | 22.23 | 3.48 |
| 06/08 | 231 | 232 | 228 | 230 | +0.92% | 13,437,000 | 5448億3265万 | -7.18% | 22.04 | 3.45 |
| 06/07 | 232 | 232 | 226 | 228 | -0.78% | 13,697,000 | 5398億6241万 | -8.39% | 21.84 | 3.42 |
| 06/06 | 231 | 231 | 227 | 230 | -1.03% | 10,858,000 | 5441億2261万 | -8.41% | 22.01 | 3.45 |
| 06/05 | 232 | 235 | 231 | 232 | +0.87% | 17,904,000 | 5498億288万 | -7.82% | 22.24 | 3.48 |
| 06/04 | 236 | 238 | 230 | 230 | -2.21% | 13,181,000 | 5450億6933万 | -8.97% | 22.05 | 3.45 |
| 06/01 | 237 | 239 | 234 | 236 | +0.94% | 13,785,000 | 5573億7658万 | -7.65% | 22.55 | 3.53 |
| 05/31 | 232 | 236 | 231 | 233 | +2.15% | 17,059,000 | 5521億6966万 | -9.22% | 22.34 | 3.5 |
| 05/30 | 233 | 234 | 227 | 228 | -3.22% | 17,308,000 | 5405億7244万 | -11.81% | 21.87 | 3.42 |
| 05/29 | 239 | 239 | 235 | 236 | -1.5% | 10,484,000 | 5585億5997万 | -9.58% | 22.6 | 3.54 |
| 05/28 | 239 | 242 | 237 | 240 | -0.13% | 12,381,000 | 5670億8038万 | -8.55% | 22.94 | 3.59 |
| 05/25 | 236 | 241 | 234 | 240 | -0.29% | 18,437,000 | 5677億9041万 | -9.13% | 22.97 | 3.6 |
| 05/24 | 245 | 245 | 240 | 241 | -2.39% | 28,501,000 | 5694億4715万 | -9.55% | 23.04 | 3.61 |
| 05/23 | 249 | 250 | 245 | 247 | +0.2% | 16,171,000 | 5834億1115万 | -8.02% | 23.6 | 3.7 |
| 05/22 | 253 | 253 | 245 | 246 | -3.83% | 26,094,000 | 5822億2776万 | -8.55% | 23.56 | 3.69 |
| 05/21 | 253 | 260 | 253 | 256 | +2.32% | 31,605,000 | 6054億2220万 | -5.61% | 24.49 | 3.84 |
| 05/18 | 257 | 257 | 243 | 250 | -3.7% | 33,141,000 | 5916億9488万 | -8.42% | 23.94 | 3.75 |
| 05/17 | 278 | 279 | 258 | 260 | -7.25% | 31,094,000 | 6144億1597万 | -5.6% | 24.86 | 3.89 |
| 05/16 | 280 | 288 | 276 | 280 | +3.55% | 33,821,000 | 6624億6159万 | +1.05% | 26.8 | 4.2 |
| 05/15 | 271 | 275 | 269 | 270 | +1.01% | 19,321,000 | 6397億4051万 | -2.77% | 25.88 | 4.05 |
| 05/14 | 263 | 268 | 262 | 268 | +1.4% | 10,549,000 | 6333億5020万 | -4.43% | 25.62 | 4.01 |
| 05/11 | 260 | 264 | 259 | 264 | +1.42% | 10,990,000 | 6245億9312万 | -6.09% | 25.27 | 3.96 |
| 05/10 | 264 | 265 | 260 | 260 | -2.55% | 10,443,000 | 6158億3603万 | -8.06% | 24.92 | 3.9 |
| 05/09 | 267 | 269 | 265 | 267 | +0.11% | 11,391,000 | 6319億3013万 | -6.32% | 25.57 | 4 |
| 05/08 | 264 | 267 | 260 | 267 | +0.3% | 10,965,000 | 6312億2010万 | -7.07% | 25.54 | 4 |
| 05/07 | 265 | 267 | 262 | 266 | +1.14% | 11,192,000 | 6293億2668万 | -7.67% | 25.46 | 3.99 |
| 05/02 | 262 | 263 | 259 | 263 | +0.42% | 11,659,000 | 6222億2634万 | -9.03% | 25.17 | 3.94 |
| 05/01 | 260 | 264 | 257 | 262 | +0.58% | 12,392,000 | 6196億2288万 | -10.03% | 25.07 | 3.93 |
| 04/27 | 263 | 266 | 260 | 260 | -2.36% | 17,686,000 | 6160億7271万 | -10.86% | 24.93 | 3.9 |
| 04/26 | 268 | 271 | 263 | 267 | -2.2% | 23,533,000 | 6309億8342万 | -9.32% | 25.53 | 4 |
| 04/25 | 280 | 281 | 272 | 273 | -2.92% | 12,247,000 | 6451億8410万 | -7.59% | 26.1 | 4.09 |
| 04/24 | 280 | 281 | 276 | 281 | +1.19% | 7,495,000 | 6645億9169万 | -5.14% | 26.89 | 4.21 |
| 04/23 | 279 | 280 | 276 | 278 | -0.32% | 8,097,000 | 6567億8132万 | -6.57% | 26.57 | 4.16 |
| 04/20 | 280 | 282 | 277 | 278 | -0.29% | 10,144,000 | 6589億1142万 | -6.26% | 26.66 | 4.17 |
| 04/19 | 286 | 286 | 279 | 279 | -2.41% | 9,978,000 | 6608億485万 | -6.31% | 26.74 | 4.19 |
| 04/18 | 277 | 287 | 276 | 286 | +2.03% | 12,234,000 | 6771億3562万 | -3.99% | 27.4 | 4.29 |
| 04/17 | 281 | 284 | 279 | 280 | -3.31% | 15,996,000 | 6636億4498万 | -5.91% | 26.85 | 4.2 |
| 04/16 | 286 | 291 | 284 | 290 | +1.26% | 13,254,000 | 6863億6606万 | -2.68% | 27.77 | 4.35 |
| 04/13 | 295 | 295 | 283 | 286 | -1.82% | 13,115,000 | 6778億4566万 | -3.57% | 27.42 | 4.29 |
| 04/12 | 291 | 297 | 291 | 292 | +0.41% | 8,371,000 | 6903億8959万 | -1.45% | 27.93 | 4.37 |
| 04/11 | 295 | 296 | 285 | 291 | -2.71% | 20,119,000 | 6875億4945万 | -1.53% | 27.82 | 4.36 |
| 04/10 | 308 | 312 | 298 | 299 | -5.06% | 15,774,000 | 7067億2037万 | +1.56% | 28.59 | 4.48 |
| 04/09 | 312 | 318 | 312 | 315 | +0.32% | 6,137,000 | 7443億5216万 | +7.34% | 30.12 | 4.72 |
| 04/06 | 309 | 317 | 308 | 314 | +1.29% | 9,255,000 | 7419億8538万 | +7.73% | 30.02 | 4.7 |
| 04/05 | 313 | 315 | 307 | 310 | 0% | 10,044,000 | 7325億1827万 | +7.09% | 29.64 | 4.64 |
| 04/04 | 309 | 312 | 307 | 310 | +1.31% | 9,120,000 | 7325億1827万 | +7.84% | 29.64 | 4.64 |
| 04/03 | 302 | 308 | 300 | 306 | 0% | 9,249,000 | 7230億5115万 | +6.82% | 29.25 | 4.58 |
| 04/02 | 308 | 311 | 306 | 306 | -1.29% | 8,337,000 | 7230億5115万 | +7.19% | 29.25 | 4.58 |
| 03/30 | 309 | 313 | 306 | 310 | +1.48% | 8,425,000 | 7325億1827万 | +8.98% | 92.93 | 4.96 |
| 03/29 | 301 | 307 | 299 | 305 | +2.73% | 8,881,000 | 7218億6776万 | +8.16% | 91.58 | 4.89 |
| 03/28 | 298 | 300 | 294 | 297 | -1.69% | 8,483,000 | 7026億9684万 | +5.66% | 89.15 | 4.76 |
| 03/27 | 302 | 307 | 300 | 302 | +1.04% | 10,221,000 | 7147億6742万 | +7.47% | 90.68 | 4.84 |
| 03/26 | 293 | 299 | 292 | 299 | +1.12% | 10,694,000 | 7074億3040万 | +6.75% | 89.75 | 4.79 |
| 03/23 | 294 | 299 | 292 | 296 | -1.96% | 13,869,000 | 6996億2003万 | +5.95% | 88.76 | 4.74 |
| 03/22 | 293 | 302 | 293 | 302 | +2.38% | 12,137,000 | 7135億8403万 | +8.45% | 90.53 | 4.83 |
| 03/20 | 291 | 301 | 289 | 295 | -1.34% | 12,637,000 | 6970億1657万 | +6.7% | 88.43 | 4.72 |
| 03/19 | 297 | 302 | 295 | 299 | +1.67% | 15,893,000 | 7064億8369万 | +8.55% | 89.63 | 4.78 |
| 03/16 | 294 | 295 | 292 | 294 | +1.1% | 12,963,000 | 6948億8647万 | +7.55% | 88.16 | 4.71 |
