PER
2018/05/01～2018/09/21
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 |
| 09/21 | 253 | 257 | 251 | 255 | +1.03% | 13,191,000 | 6037億7919万 | +4.98% | 24.43 | 3.82 |
| 09/20 | 253 | 255 | 251 | 253 | -0.79% | 7,455,000 | 5976億2542万 | +3.91% | 24.18 | 3.79 |
| 09/19 | 253 | 255 | 251 | 255 | +1.39% | 8,993,000 | 6023億5909万 | +4.73% | 24.37 | 3.82 |
| 09/18 | 247 | 253 | 245 | 251 | +3.04% | 8,923,000 | 5940億7517万 | +3.29% | 24.04 | 3.76 |
| 09/14 | 240 | 245 | 240 | 244 | +1.92% | 8,362,000 | 5765億6060万 | +0.25% | 23.33 | 3.65 |
| 09/13 | 239 | 243 | 238 | 239 | +0.42% | 6,149,000 | 5656億7317万 | -1.24% | 22.89 | 3.58 |
| 09/12 | 240 | 241 | 236 | 238 | -1.53% | 7,175,000 | 5633億633万 | -1.65% | 22.79 | 3.57 |
| 09/11 | 245 | 245 | 241 | 242 | -1.23% | 9,293,000 | 5720億6362万 | -0.12% | 23.15 | 3.62 |
| 09/10 | 244 | 247 | 243 | 245 | -1.37% | 5,497,000 | 5791億6412万 | +1.12% | 23.43 | 3.67 |
| 09/07 | 245 | 250 | 244 | 248 | +0.4% | 7,882,000 | 5872億1135万 | +2.52% | 23.76 | 3.72 |
| 09/06 | 245 | 248 | 244 | 247 | +0.65% | 7,953,000 | 5848億4452万 | +2.53% | 23.66 | 3.7 |
| 09/05 | 246 | 247 | 244 | 246 | -0.93% | 7,725,000 | 5810億5758万 | +1.87% | 23.51 | 3.68 |
| 09/04 | 252 | 252 | 246 | 248 | -2.56% | 8,371,000 | 5865億130万 | +2.82% | 23.73 | 3.72 |
| 09/03 | 252 | 256 | 251 | 254 | +2.33% | 11,378,000 | 6018億8572万 | +5.52% | 24.35 | 3.81 |
| 08/31 | 245 | 250 | 245 | 249 | +1.06% | 7,763,000 | 5881億5808万 | +3.11% | 23.8 | 3.73 |
| 08/30 | 247 | 248 | 244 | 246 | +0.12% | 6,319,000 | 5820億432万 | +2.03% | 23.55 | 3.69 |
| 08/29 | 245 | 248 | 243 | 246 | +0.45% | 6,404,000 | 5812億9427万 | +1.91% | 23.52 | 3.68 |
| 08/28 | 247 | 250 | 244 | 245 | -0.16% | 7,902,000 | 5786億9075万 | +1.45% | 23.41 | 3.67 |
| 08/27 | 241 | 245 | 240 | 245 | +2.04% | 7,565,000 | 5796億3748万 | +2.04% | 23.45 | 3.67 |
| 08/24 | 231 | 241 | 230 | 240 | +5.12% | 15,589,000 | 5680億4000万 | 0% | 22.98 | 3.6 |
| 08/23 | 224 | 229 | 222 | 228 | +1.2% | 12,398,000 | 5403億4805万 | -5.27% | 21.86 | 3.42 |
| 08/22 | 225 | 226 | 220 | 226 | -0.84% | 10,632,000 | 5339億5760万 | -6.39% | 21.6 | 3.38 |
| 08/21 | 229 | 230 | 226 | 228 | -2.53% | 11,345,000 | 5384億5458万 | -5.99% | 21.79 | 3.41 |
| 08/20 | 237 | 238 | 230 | 233 | -1.81% | 9,783,000 | 5524億1890万 | -3.95% | 22.35 | 3.5 |
| 08/17 | 244 | 244 | 236 | 238 | -2.42% | 11,875,000 | 5625億9628万 | -2.18% | 22.76 | 3.56 |
| 08/16 | 249 | 250 | 243 | 244 | -2.91% | 11,952,000 | 5765億6060万 | +0.25% | 23.33 | 3.65 |
| 08/15 | 251 | 251 | 245 | 251 | +0.08% | 11,549,000 | 5938億3849万 | +3.25% | 24.03 | 3.76 |
| 08/14 | 250 | 251 | 241 | 251 | +0.12% | 12,359,000 | 5933億6512万 | +3.6% | 24.01 | 3.76 |
| 08/13 | 249 | 261 | 249 | 250 | +5.3% | 19,198,000 | 5926億5507万 | +3.9% | 23.98 | 3.75 |
| 08/10 | 238 | 239 | 237 | 238 | -0.34% | 9,821,000 | 5628億3297万 | -1.33% | 22.77 | 3.57 |
| 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 |
