PER
2017/11/01～2018/03/30
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 |
| 03/30 | 2,076 | 2,090 | 1,974 | 1,997 | -3.81% | 166,800 | 494億578万 | +24.5% | 34.8 | 8.67 |
| 03/29 | 2,094 | 2,136 | 1,973 | 2,076 | +0.53% | 359,000 | 513億6024万 | +31.39% | 36.18 | 9.01 |
| 03/28 | 1,800 | 2,071 | 1,800 | 2,065 | +16.27% | 659,700 | 510億8810万 | +32.71% | 35.99 | 8.96 |
| 03/27 | 1,718 | 1,812 | 1,705 | 1,776 | +5.15% | 184,000 | 439億3824万 | +16.15% | 30.95 | 7.71 |
| 03/26 | 1,637 | 1,700 | 1,565 | 1,689 | +2.24% | 164,300 | 417億8586万 | +11.63% | 29.44 | 7.33 |
| 03/23 | 1,690 | 1,764 | 1,642 | 1,652 | +6.86% | 306,400 | 408億7048万 | +10.21% | 28.79 | 7.17 |
| 03/22 | 1,506 | 1,555 | 1,502 | 1,546 | +2.72% | 46,500 | 382億4804万 | +4.11% | 26.94 | 6.71 |
| 03/20 | 1,504 | 1,515 | 1,490 | 1,505 | -0.86% | 21,300 | 372億3370万 | +2.1% | 26.23 | 6.53 |
| 03/19 | 1,539 | 1,544 | 1,488 | 1,518 | -2.38% | 23,300 | 375億5532万 | +2.99% | 26.46 | 6.59 |
| 03/16 | 1,558 | 1,562 | 1,534 | 1,555 | -0.26% | 21,300 | 384億7070万 | +5.57% | 27.1 | 6.75 |
| 03/15 | 1,573 | 1,579 | 1,544 | 1,559 | -0.83% | 19,900 | 385億6966万 | +5.91% | 27.17 | 6.77 |
| 03/14 | 1,526 | 1,583 | 1,526 | 1,572 | +1.22% | 40,100 | 388億9128万 | +7.01% | 27.4 | 6.82 |
| 03/13 | 1,527 | 1,558 | 1,512 | 1,553 | +0.32% | 53,500 | 384億2122万 | +6.01% | 27.07 | 6.74 |
| 03/12 | 1,565 | 1,577 | 1,532 | 1,548 | -0.32% | 31,400 | 382億9752万 | +5.52% | 26.98 | 6.72 |
| 03/09 | 1,555 | 1,570 | 1,542 | 1,553 | -0.26% | 47,700 | 384億2122万 | +5.57% | 27.07 | 6.74 |
| 03/08 | 1,568 | 1,584 | 1,544 | 1,557 | +0.71% | 40,700 | 385億2018万 | +5.7% | 27.14 | 6.76 |
| 03/07 | 1,499 | 1,570 | 1,493 | 1,546 | +1.31% | 79,700 | 382億4804万 | +4.81% | 26.94 | 6.71 |
| 03/06 | 1,479 | 1,527 | 1,467 | 1,526 | +4.66% | 73,500 | 377億5324万 | +3.32% | 26.59 | 6.62 |
| 03/05 | 1,475 | 1,508 | 1,445 | 1,458 | -0.75% | 123,700 | 360億7092万 | -1.49% | 25.41 | 6.33 |
| 03/02 | 1,425 | 1,473 | 1,425 | 1,469 | +1.17% | 64,800 | 363億4306万 | -1.14% | 25.6 | 6.37 |
| 03/01 | 1,456 | 1,461 | 1,434 | 1,452 | -0.95% | 50,000 | 359億2248万 | -2.62% | 25.31 | 6.3 |
| 02/28 | 1,465 | 1,509 | 1,461 | 1,466 | -1.61% | 58,600 | 362億6884万 | -2.07% | 25.55 | 6.36 |
| 02/27 | 1,501 | 1,516 | 1,475 | 1,490 | -0.47% | 102,300 | 368億6260万 | -0.73% | 25.97 | 6.47 |
| 02/26 | 1,482 | 1,506 | 1,480 | 1,497 | +2.18% | 94,400 | 370億3578万 | -0.47% | 26.09 | 6.5 |
| 02/23 | 1,448 | 1,486 | 1,444 | 1,465 | +4.2% | 153,100 | 362億4410万 | -2.72% | 25.53 | 6.36 |
| 02/22 | 1,468 | 1,468 | 1,395 | 1,406 | -4.16% | 80,300 | 347億8444万 | -6.83% | 24.5 | 6.1 |
| 02/21 | 1,410 | 1,479 | 1,409 | 1,467 | +4.56% | 109,000 | 362億9358万 | -3.1% | 25.57 | 6.37 |
| 02/20 | 1,390 | 1,404 | 1,378 | 1,403 | +1.89% | 48,500 | 347億1022万 | -7.64% | 24.45 | 6.09 |
| 02/19 | 1,362 | 1,382 | 1,356 | 1,377 | +2.68% | 43,500 | 340億6698万 | -9.82% | 24 | 5.98 |
| 02/16 | 1,316 | 1,352 | 1,298 | 1,341 | +3.15% | 100,500 | 331億7634万 | -12.7% | 23.37 | 5.82 |
| 02/15 | 1,256 | 1,321 | 1,256 | 1,300 | +3.59% | 123,200 | 321億6200万 | -15.97% | 22.66 | 5.64 |
| 02/14 | 1,325 | 1,335 | 1,232 | 1,255 | -17.16% | 309,400 | 310億4870万 | -19.5% | 21.87 | 5.45 |
| 02/13 | 1,502 | 1,538 | 1,494 | 1,515 | +0.87% | 75,200 | 374億8110万 | -3.63% | 26.4 | 6.57 |
| 02/09 | 1,475 | 1,510 | 1,470 | 1,502 | -0.73% | 84,100 | 371億5948万 | -4.7% | 26.18 | 6.52 |
| 02/08 | 1,501 | 1,524 | 1,493 | 1,513 | +1.41% | 67,200 | 374億3162万 | -4.3% | 26.37 | 6.57 |
| 02/07 | 1,550 | 1,559 | 1,490 | 1,492 | +0.74% | 86,900 | 369億1208万 | -5.81% | 26 | 6.47 |
| 02/06 | 1,501 | 1,518 | 1,433 | 1,481 | -7.44% | 182,800 | 366億3994万 | -6.8% | 25.81 | 6.43 |
| 02/05 | 1,601 | 1,617 | 1,585 | 1,600 | -2.5% | 111,400 | 395億8400万 | +0.25% | 27.88 | 6.94 |
| 02/02 | 1,606 | 1,649 | 1,596 | 1,641 | +1.74% | 125,800 | 405億9834万 | +2.82% | 28.6 | 7.12 |
| 02/01 | 1,600 | 1,617 | 1,592 | 1,613 | +1.13% | 55,500 | 399億562万 | +1.32% | 28.11 | 7 |
| 01/31 | 1,590 | 1,611 | 1,578 | 1,595 | -0.5% | 68,700 | 394億6030万 | +0.38% | 27.8 | 6.92 |
| 01/30 | 1,601 | 1,620 | 1,590 | 1,603 | -0.06% | 93,500 | 396億5822万 | +1.01% | 27.94 | 6.96 |
| 01/29 | 1,611 | 1,627 | 1,600 | 1,604 | +0.25% | 46,100 | 396億8296万 | +1.26% | 27.95 | 6.96 |
| 01/26 | 1,600 | 1,618 | 1,598 | 1,600 | 0% | 38,000 | 395億8400万 | +1.14% | 27.88 | 6.94 |
| 01/25 | 1,608 | 1,623 | 1,596 | 1,600 | -0.44% | 61,900 | 395億8400万 | +1.2% | 27.88 | 6.94 |
| 01/24 | 1,595 | 1,617 | 1,593 | 1,607 | +2.55% | 143,200 | 397億5718万 | +1.77% | 28.01 | 6.97 |
| 01/23 | 1,571 | 1,597 | 1,562 | 1,567 | -0.06% | 65,300 | 387億6758万 | -0.7% | 27.31 | 6.8 |
| 01/22 | 1,537 | 1,574 | 1,537 | 1,568 | +2.15% | 97,300 | 387億9232万 | -0.63% | 27.33 | 6.8 |
| 01/19 | 1,531 | 1,561 | 1,526 | 1,535 | +0.39% | 57,600 | 379億7590万 | -2.72% | 26.75 | 6.66 |
| 01/18 | 1,549 | 1,564 | 1,529 | 1,529 | -1.04% | 73,900 | 378億2746万 | -3.23% | 26.65 | 6.64 |
| 01/17 | 1,581 | 1,586 | 1,544 | 1,545 | -2.28% | 99,100 | 382億2330万 | -2.34% | 26.93 | 6.7 |
| 01/16 | 1,600 | 1,604 | 1,580 | 1,581 | -1.37% | 53,700 | 391億1394万 | -0.13% | 27.55 | 6.86 |
| 01/15 | 1,600 | 1,612 | 1,578 | 1,603 | +0.06% | 102,900 | 396億5822万 | +1.39% | 27.94 | 6.96 |
| 01/12 | 1,612 | 1,622 | 1,596 | 1,602 | -0.62% | 57,600 | 396億3348万 | +1.46% | 27.92 | 6.95 |
| 01/11 | 1,600 | 1,662 | 1,597 | 1,612 | +0.75% | 155,400 | 398億8088万 | +2.22% | 28.09 | 7 |
| 01/10 | 1,587 | 1,609 | 1,587 | 1,600 | -0.06% | 79,600 | 395億8400万 | +1.59% | 27.88 | 6.94 |
| 01/09 | 1,613 | 1,616 | 1,584 | 1,601 | -0.74% | 80,200 | 396億874万 | +1.78% | 27.9 | 6.95 |
| 01/05 | 1,603 | 1,630 | 1,582 | 1,613 | +0.12% | 66,200 | 399億562万 | +2.8% | 28.11 | 7 |
| 01/04 | 1,620 | 1,650 | 1,597 | 1,611 | +0.25% | 67,800 | 398億5614万 | +2.94% | 28.08 | 6.99 |
| 2017 |
| 12/29 | 1,604 | 1,612 | 1,596 | 1,607 | +0.37% | 46,200 | 397億5718万 | +2.95% | 28.01 | 6.97 |
| 12/28 | 1,658 | 1,660 | 1,598 | 1,601 | -3.61% | 57,900 | 396億874万 | +2.83% | 27.9 | 6.95 |
| 12/27 | 1,628 | 1,667 | 1,617 | 1,661 | +3.88% | 144,600 | 410億9314万 | +6.95% | 28.95 | 7.21 |
| 12/26 | 1,550 | 1,612 | 1,540 | 1,599 | +3.16% | 151,000 | 395億5926万 | +3.43% | 27.87 | 6.94 |
| 12/25 | 1,533 | 1,564 | 1,532 | 1,550 | +1.24% | 76,100 | 383億4700万 | +0.58% | 27.01 | 6.73 |
| 12/22 | 1,559 | 1,559 | 1,531 | 1,531 | -1.16% | 41,400 | 378億7694万 | -0.33% | 26.68 | 6.64 |
| 12/21 | 1,522 | 1,554 | 1,510 | 1,549 | +1.37% | 71,400 | 383億2226万 | +1.18% | 27 | 6.72 |
| 12/20 | 1,540 | 1,559 | 1,522 | 1,528 | -1.48% | 85,700 | 378億272万 | +0.39% | 26.63 | 6.63 |
| 12/19 | 1,570 | 1,570 | 1,546 | 1,551 | -1.15% | 42,800 | 383億7174万 | +2.31% | 27.03 | 6.73 |
| 12/18 | 1,566 | 1,578 | 1,555 | 1,569 | +0.64% | 78,400 | 388億1706万 | +3.98% | 27.34 | 6.81 |
| 12/15 | 1,569 | 1,578 | 1,545 | 1,559 | -1.33% | 45,600 | 385億6966万 | +3.79% | 27.17 | 6.77 |
| 12/14 | 1,580 | 1,605 | 1,569 | 1,580 | +0.77% | 87,200 | 390億8920万 | +5.76% | 27.54 | 6.86 |
| 12/13 | 1,580 | 1,584 | 1,561 | 1,568 | +0.51% | 38,400 | 387億9232万 | +5.31% | 27.33 | 6.8 |
| 12/12 | 1,587 | 1,598 | 1,560 | 1,560 | -2.01% | 65,300 | 385億9440万 | +5.05% | 27.19 | 6.77 |
| 12/11 | 1,590 | 1,604 | 1,580 | 1,592 | +0.51% | 51,000 | 393億8608万 | +7.42% | 27.75 | 6.91 |
| 12/08 | 1,550 | 1,604 | 1,550 | 1,584 | +2.13% | 112,400 | 391億8816万 | +7.24% | 27.61 | 6.87 |
| 12/07 | 1,551 | 1,577 | 1,547 | 1,551 | -0.13% | 93,400 | 383億7174万 | +5.22% | 27.03 | 6.73 |
| 12/06 | 1,551 | 1,566 | 1,540 | 1,553 | 0% | 90,100 | 384億2122万 | +5.57% | 27.07 | 6.74 |
| 12/05 | 1,551 | 1,560 | 1,537 | 1,553 | +0.19% | 62,700 | 384億2122万 | +5.43% | 27.07 | 6.74 |
| 12/04 | 1,558 | 1,595 | 1,549 | 1,550 | -0.32% | 99,700 | 383億4700万 | +5.23% | 27.01 | 6.73 |
| 12/01 | 1,549 | 1,558 | 1,532 | 1,555 | +0.65% | 90,900 | 384億7070万 | +5.57% | 27.1 | 6.75 |
| 11/30 | 1,519 | 1,556 | 1,518 | 1,545 | +2.66% | 226,000 | 382億2330万 | +5.03% | 26.93 | 6.7 |
| 11/29 | 1,509 | 1,513 | 1,498 | 1,505 | -0.4% | 129,200 | 372億3370万 | +2.17% | 26.23 | 6.53 |
| 11/28 | 1,510 | 1,525 | 1,496 | 1,511 | +0.67% | 67,400 | 373億8214万 | +2.44% | 26.33 | 6.56 |
| 11/27 | 1,523 | 1,534 | 1,498 | 1,501 | -1.31% | 95,700 | 371億3474万 | +1.83% | 26.16 | 6.51 |
| 11/24 | 1,510 | 1,530 | 1,496 | 1,521 | +2.01% | 102,900 | 376億2954万 | +3.19% | 26.51 | 6.6 |
| 11/22 | 1,501 | 1,513 | 1,473 | 1,491 | -0.6% | 100,500 | 368億8734万 | +1.22% | 25.98 | 6.47 |
| 11/21 | 1,485 | 1,510 | 1,470 | 1,500 | +2.04% | 175,900 | 371億1000万 | +1.83% | 26.14 | 6.51 |
| 11/20 | 1,420 | 1,477 | 1,415 | 1,470 | +3.59% | 158,700 | 363億6780万 | -0.27% | 25.62 | 6.38 |
| 11/17 | 1,405 | 1,431 | 1,405 | 1,419 | +1.5% | 96,700 | 351億606万 | -3.8% | 24.73 | 6.16 |
| 11/16 | 1,340 | 1,416 | 1,340 | 1,398 | +3.71% | 158,600 | 345億8652万 | -5.41% | 24.36 | 6.07 |
| 11/15 | 1,352 | 1,371 | 1,338 | 1,348 | -0.81% | 116,000 | 333億4952万 | -9.04% | 23.49 | 5.85 |
| 11/14 | 1,375 | 1,381 | 1,342 | 1,359 | -2.16% | 123,600 | 336億2166万 | -8.67% | 23.68 | 5.9 |
| 11/13 | 1,387 | 1,390 | 1,355 | 1,389 | +0.14% | 96,300 | 343億6386万 | -7.03% | 24.21 | 6.03 |
| 11/10 | 1,359 | 1,389 | 1,337 | 1,387 | +2.21% | 156,900 | 343億1438万 | -7.47% | 24.17 | 6.02 |
| 11/09 | 1,463 | 1,465 | 1,332 | 1,357 | -7.37% | 529,200 | 335億7218万 | -9.83% | 23.65 | 5.89 |
| 11/08 | 1,479 | 1,483 | 1,452 | 1,465 | -0.41% | 55,600 | 362億4410万 | -3.04% | 25.53 | 6.36 |
| 11/07 | 1,463 | 1,482 | 1,463 | 1,471 | +0.34% | 62,800 | 363億9254万 | -2.78% | 25.64 | 6.38 |
| 11/06 | 1,479 | 1,495 | 1,465 | 1,466 | -0.88% | 105,800 | 362億6884万 | -3.17% | 25.55 | 6.36 |
| 11/02 | 1,497 | 1,506 | 1,472 | 1,479 | -1% | 90,600 | 365億9046万 | -2.44% | 25.78 | 6.42 |
| 11/01 | 1,500 | 1,520 | 1,482 | 1,494 | +0.47% | 126,600 | 369億6156万 | -1.45% | 26.04 | 6.48 |
