PER
2017/09/14～2018/02/13
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→2 |
| 2018 |
| 02/13 | 4,080 | 4,145 | 4,030 | 4,060 | +0.25% | 884,800 | 1兆4283億 | -6.52% | 39.42 | 3.81 |
| 02/09 | 4,015 | 4,075 | 3,985 | 4,050 | -1.82% | 811,600 | 1兆4248億 | -7.05% | 39.32 | 3.8 |
| 02/08 | 4,130 | 4,170 | 4,080 | 4,125 | -0.24% | 711,200 | 1兆4512億 | -5.61% | 40.05 | 3.87 |
| 02/07 | 4,200 | 4,295 | 4,130 | 4,135 | +0.12% | 940,000 | 1兆4547億 | -5.49% | 40.15 | 3.88 |
| 02/06 | 4,155 | 4,180 | 4,055 | 4,130 | -4.95% | 1,255,800 | 1兆4530億 | -5.77% | 40.1 | 3.88 |
| 02/05 | 4,455 | 4,495 | 4,345 | 4,345 | -4.08% | 797,600 | 1兆5286億 | -1.03% | 42.18 | 4.08 |
| 02/02 | 4,560 | 4,560 | 4,475 | 4,530 | -0.66% | 703,800 | 1兆5937億 | +3.21% | 43.98 | 4.25 |
| 02/01 | 4,595 | 4,625 | 4,480 | 4,560 | 0% | 957,200 | 1兆6043億 | +4.04% | 44.27 | 4.28 |
| 01/31 | 4,515 | 4,645 | 4,470 | 4,560 | +0.88% | 1,594,000 | 1兆6043億 | +4.28% | 44.27 | 4.28 |
| 01/30 | 4,360 | 4,580 | 4,285 | 4,520 | +3.91% | 1,886,000 | 1兆5902億 | +3.65% | 43.88 | 4.24 |
| 01/29 | 4,425 | 4,460 | 4,350 | 4,350 | -1.47% | 580,000 | 1兆5304億 | -0.02% | 42.23 | 4.08 |
| 01/26 | 4,440 | 4,465 | 4,400 | 4,415 | -0.45% | 551,200 | 1兆5532億 | +1.59% | 42.86 | 4.15 |
| 01/25 | 4,505 | 4,530 | 4,435 | 4,435 | -2.53% | 579,200 | 1兆5603億 | +2.19% | 43.06 | 4.16 |
| 01/24 | 4,600 | 4,650 | 4,545 | 4,550 | -1.94% | 710,200 | 1兆6007億 | +4.96% | 44.18 | 4.27 |
| 01/23 | 4,410 | 4,660 | 4,380 | 4,640 | +5.94% | 1,388,400 | 1兆6324億 | +7.28% | 45.05 | 4.36 |
| 01/22 | 4,355 | 4,385 | 4,295 | 4,380 | +0.23% | 730,600 | 1兆5409億 | +1.6% | 42.52 | 4.11 |
| 01/19 | 4,395 | 4,405 | 4,340 | 4,370 | -0.23% | 405,000 | 1兆5374億 | +1.42% | 42.43 | 4.1 |
| 01/18 | 4,405 | 4,475 | 4,380 | 4,380 | 0% | 810,800 | 1兆5409億 | +1.67% | 42.52 | 4.11 |
| 01/17 | 4,255 | 4,390 | 4,255 | 4,380 | +2.34% | 674,400 | 1兆5409億 | +1.72% | 42.52 | 4.11 |
| 01/16 | 4,240 | 4,310 | 4,240 | 4,280 | +0.35% | 442,600 | 1兆5057億 | -0.58% | 41.55 | 4.02 |
| 01/15 | 4,260 | 4,325 | 4,250 | 4,265 | +0.59% | 442,800 | 1兆5005億 | -0.91% | 41.41 | 4.01 |
| 01/12 | 4,245 | 4,255 | 4,215 | 4,240 | -0.59% | 804,600 | 1兆4917億 | -1.49% | 41.17 | 3.98 |
| 01/11 | 4,275 | 4,300 | 4,255 | 4,265 | -0.7% | 572,200 | 1兆5005億 | -0.88% | 41.41 | 4.01 |
| 01/10 | 4,325 | 4,335 | 4,290 | 4,295 | -0.58% | 457,200 | 1兆5110億 | -0.16% | 41.7 | 4.03 |
| 01/09 | 4,430 | 4,435 | 4,310 | 4,320 | -1.71% | 919,600 | 1兆5198億 | +0.33% | 41.94 | 4.06 |
| 01/05 | 4,365 | 4,400 | 4,345 | 4,395 | +0.46% | 610,600 | 1兆5462億 | +1.97% | 42.67 | 4.13 |
| 01/04 | 4,290 | 4,375 | 4,260 | 4,375 | +2.94% | 698,600 | 1兆5392億 | +1.51% | 42.48 | 4.11 |
| 2017 |
| 12/29 | 4,365 | 4,370 | 4,240 | 4,250 | -2.3% | 410,000 | 1兆4952億 | -1.39% | 41.26 | 3.99 |
| 12/28 | 4,315 | 4,365 | 4,280 | 4,350 | +1.05% | 505,800 | 1兆5304億 | +0.76% | 42.23 | 4.08 |
| 12/27 | 4,340 | 4,350 | 4,305 | 4,305 | -0.46% | 343,400 | 1兆5145億 | -0.35% | 41.8 | 4.04 |
| 12/26 | 4,375 | 4,400 | 4,310 | 4,325 | -1.14% | 405,600 | 1兆5216億 | -0.02% | 41.99 | 4.06 |
| 12/25 | 4,310 | 4,385 | 4,300 | 4,375 | +1.63% | 316,200 | 1兆5392億 | +1.04% | 42.48 | 4.11 |
| 12/22 | 4,265 | 4,310 | 4,235 | 4,305 | +1.06% | 487,600 | 1兆5145億 | -0.62% | 41.8 | 4.04 |
| 12/21 | 4,235 | 4,265 | 4,215 | 4,260 | -0.12% | 511,000 | 1兆4987億 | -1.78% | 41.36 | 4 |
| 12/20 | 4,235 | 4,270 | 4,215 | 4,265 | +1.07% | 537,600 | 1兆5005億 | -1.8% | 41.41 | 4.01 |
| 12/19 | 4,300 | 4,300 | 4,215 | 4,220 | -1.29% | 528,600 | 1兆4846億 | -3.03% | 40.97 | 3.96 |
| 12/18 | 4,310 | 4,310 | 4,260 | 4,275 | -0.81% | 586,200 | 1兆5040億 | -2.13% | 41.51 | 4.01 |
| 12/15 | 4,285 | 4,345 | 4,235 | 4,310 | +0.47% | 704,800 | 1兆5163億 | -1.67% | 41.85 | 4.05 |
| 12/14 | 4,315 | 4,340 | 4,275 | 4,290 | 0% | 517,000 | 1兆5093億 | -2.52% | 41.65 | 4.03 |
| 12/13 | 4,340 | 4,355 | 4,270 | 4,290 | -1.27% | 440,200 | 1兆5093億 | -2.94% | 41.65 | 4.03 |
| 12/12 | 4,345 | 4,375 | 4,325 | 4,345 | +0.35% | 553,400 | 1兆5286億 | -2.07% | 42.18 | 4.08 |
| 12/11 | 4,355 | 4,370 | 4,270 | 4,330 | -0.46% | 532,600 | 1兆5233億 | -2.76% | 42.04 | 4.07 |
| 12/08 | 4,305 | 4,380 | 4,305 | 4,350 | +0.12% | 970,000 | 1兆5304億 | -2.64% | 42.23 | 4.08 |
| 12/07 | 4,320 | 4,375 | 4,305 | 4,345 | +2% | 878,400 | 1兆5286億 | -3.1% | 42.18 | 4.08 |
| 12/06 | 4,235 | 4,315 | 4,225 | 4,260 | +0.12% | 549,000 | 1兆4987億 | -5.27% | 41.36 | 4 |
| 12/05 | 4,210 | 4,265 | 4,170 | 4,255 | +1.07% | 565,800 | 1兆4969億 | -5.68% | 41.31 | 4 |
| 12/04 | 4,260 | 4,285 | 4,210 | 4,210 | -1.06% | 784,600 | 1兆4811億 | -6.96% | 40.87 | 3.95 |
| 12/01 | 4,385 | 4,395 | 4,250 | 4,255 | -2.85% | 1,122,800 | 1兆4969億 | -6.32% | 41.31 | 4 |
| 11/30 | 4,395 | 4,405 | 4,335 | 4,380 | -1.35% | 893,400 | 1兆5409億 | -3.86% | 42.52 | 4.11 |
| 11/29 | 4,400 | 4,450 | 4,385 | 4,440 | +1.37% | 480,400 | 1兆5620億 | -2.76% | 43.11 | 4.17 |
| 11/28 | 4,390 | 4,405 | 4,355 | 4,380 | 0% | 714,000 | 1兆5409億 | -4.18% | 42.52 | 4.11 |
| 11/27 | 4,420 | 4,440 | 4,380 | 4,380 | -0.9% | 665,600 | 1兆5409億 | -4.33% | 42.52 | 4.11 |
| 11/24 | 4,375 | 4,440 | 4,365 | 4,420 | -0.34% | 679,600 | 1兆5550億 | -3.45% | 42.91 | 4.15 |
| 11/22 | 4,470 | 4,485 | 4,405 | 4,435 | -0.45% | 744,000 | 1兆5603億 | -3.12% | 43.06 | 4.16 |
| 11/21 | 4,415 | 4,500 | 4,380 | 4,455 | +0.79% | 670,000 | 1兆5673億 | -2.73% | 43.25 | 4.18 |
| 11/20 | 4,350 | 4,445 | 4,350 | 4,420 | -0.11% | 795,200 | 1兆5550億 | -3.49% | 42.91 | 4.15 |
| 11/17 | 4,445 | 4,480 | 4,385 | 4,425 | -0.23% | 959,400 | 1兆5568億 | -3.41% | 42.96 | 4.16 |
| 11/16 | 4,355 | 4,455 | 4,330 | 4,435 | +0.45% | 902,800 | 1兆5603億 | -3.1% | 43.06 | 4.16 |
| 11/15 | 4,425 | 4,470 | 4,395 | 4,415 | -1.45% | 811,200 | 1兆5532億 | -3.41% | 42.86 | 4.15 |
| 11/14 | 4,555 | 4,605 | 4,450 | 4,480 | -3.24% | 1,032,200 | 1兆5761億 | -1.82% | 43.5 | 4.21 |
| 11/13 | 4,555 | 4,655 | 4,555 | 4,630 | 0% | 841,200 | 1兆6289億 | +1.8% | 44.95 | 4.35 |
| 11/10 | 4,700 | 4,810 | 4,575 | 4,630 | -2.73% | 1,301,600 | 1兆6289億 | +2.3% | 44.95 | 4.35 |
| 11/09 | 4,775 | 4,820 | 4,665 | 4,760 | -0.1% | 706,800 | 1兆6746億 | +5.68% | 46.21 | 4.47 |
| 11/08 | 4,700 | 4,785 | 4,690 | 4,765 | +0.85% | 550,000 | 1兆6764億 | +6.46% | 46.26 | 4.47 |
| 11/07 | 4,705 | 4,740 | 4,670 | 4,725 | -0.53% | 681,600 | 1兆6623億 | +6.25% | 45.87 | 4.44 |
| 11/06 | 4,645 | 4,765 | 4,645 | 4,750 | +0.85% | 519,800 | 1兆6711億 | +7.47% | 46.12 | 4.46 |
| 11/02 | 4,710 | 4,725 | 4,635 | 4,710 | -0.63% | 575,000 | 1兆6570億 | +7.22% | 45.73 | 4.42 |
| 11/01 | 4,710 | 4,770 | 4,690 | 4,740 | +1.5% | 657,400 | 1兆6676億 | +8.57% | 46.02 | 4.45 |
| 10/31 | 4,605 | 4,690 | 4,580 | 4,670 | +1.41% | 686,200 | 1兆6430億 | +7.7% | 45.34 | 4.39 |
| 10/30 | 4,570 | 4,610 | 4,560 | 4,605 | -0.11% | 840,600 | 1兆6201億 | +6.87% | 44.71 | 4.32 |
| 10/27 | 4,650 | 4,650 | 4,600 | 4,610 | -0.54% | 488,200 | 1兆6218億 | +7.69% | 44.76 | 4.33 |
| 10/26 | 4,615 | 4,650 | 4,590 | 4,635 | +0.54% | 417,800 | 1兆6306億 | +8.96% | 45 | 4.35 |
| 10/25 | 4,630 | 4,660 | 4,590 | 4,610 | -0.22% | 561,200 | 1兆6218億 | +9.01% | 44.76 | 4.33 |
| 10/24 | 4,575 | 4,630 | 4,575 | 4,620 | +1.2% | 666,200 | 1兆6254億 | +9.84% | 44.85 | 4.34 |
| 10/23 | 4,600 | 4,600 | 4,530 | 4,565 | +0.22% | 599,000 | 1兆6060億 | +9.18% | 44.32 | 4.29 |
| 10/20 | 4,500 | 4,585 | 4,475 | 4,555 | +3.76% | 1,145,600 | 1兆6025億 | +9.55% | 44.22 | 4.28 |
| 10/19 | 4,400 | 4,435 | 4,375 | 4,390 | -0.34% | 556,000 | 1兆5444億 | +6.17% | 42.62 | 4.12 |
| 10/18 | 4,400 | 4,445 | 4,380 | 4,405 | -1.89% | 661,400 | 1兆5497億 | +6.97% | 42.77 | 4.14 |
| 10/17 | 4,480 | 4,515 | 4,450 | 4,490 | +0.67% | 541,200 | 1兆5796億 | +9.51% | 43.59 | 4.22 |
| 10/16 | 4,450 | 4,530 | 4,450 | 4,460 | +0.22% | 662,400 | 1兆5691億 | +9.47% | 43.3 | 4.19 |
| 10/13 | 4,320 | 4,460 | 4,315 | 4,450 | +3.13% | 958,000 | 1兆5656億 | +9.85% | 43.2 | 4.18 |
| 10/12 | 4,300 | 4,365 | 4,290 | 4,315 | +0.7% | 699,800 | 1兆5181億 | +7.15% | 41.89 | 4.05 |
| 10/11 | 4,225 | 4,305 | 4,225 | 4,285 | +1.42% | 678,400 | 1兆5075億 | +6.94% | 41.6 | 4.02 |
| 10/10 | 4,090 | 4,230 | 4,080 | 4,225 | +3.3% | 771,200 | 1兆4864億 | +6.02% | 41.02 | 3.97 |
| 10/06 | 4,100 | 4,100 | 4,065 | 4,090 | +0.12% | 393,200 | 1兆4389億 | +3.05% | 39.71 | 3.84 |
| 10/05 | 4,095 | 4,125 | 4,075 | 4,085 | +0.12% | 421,400 | 1兆4371億 | +3.23% | 39.66 | 3.84 |
| 10/04 | 4,020 | 4,110 | 4,020 | 4,080 | +0.49% | 487,400 | 1兆4354億 | +3.42% | 39.61 | 3.83 |
| 10/03 | 4,000 | 4,085 | 4,000 | 4,060 | +0.25% | 469,200 | 1兆4283億 | +3.33% | 39.42 | 3.81 |
| 10/02 | 4,080 | 4,085 | 4,030 | 4,050 | -0.12% | 392,400 | 1兆4248億 | +3.5% | 39.32 | 3.8 |
| 09/29 | 4,045 | 4,075 | 4,035 | 4,055 | -0.25% | 520,600 | 1兆4266億 | +4.03% | 39.37 | 3.81 |
| 09/28 | 4,015 | 4,085 | 4,005 | 4,065 | +0.99% | 626,600 | 1兆4301億 | +4.69% | 39.47 | 3.82 |
| 09/27 | 4,005 | 4,035 | 3,960 | 4,025 | +0.37% | 520,600 | 1兆4160億 | +4.06% | 39.08 | 3.78 |
| 09/26 | 3,970 | 4,040 | 3,970 | 4,010 | +0.75% | 689,800 | 1兆4107億 | +4.05% | 38.93 | 3.77 |
| 09/25 | 3,930 | 4,000 | 3,930 | 3,980 | +1.66% | 510,200 | 1兆4002億 | +3.56% | 38.64 | 3.74 |
| 09/22 | 3,930 | 3,940 | 3,885 | 3,915 | -0.51% | 531,000 | 1兆3773億 | +2.17% | 38.01 | 3.68 |
| 09/21 | 3,990 | 3,990 | 3,925 | 3,935 | -1.5% | 499,400 | 1兆3844億 | +2.82% | 38.2 | 3.7 |
| 09/20 | 4,015 | 4,060 | 3,990 | 3,995 | -1.36% | 587,600 | 1兆4055億 | +4.44% | 38.79 | 3.75 |
| 09/19 | 4,010 | 4,050 | 4,000 | 4,050 | +1.38% | 612,600 | 1兆4248億 | +5.99% | 39.32 | 3.8 |
| 09/15 | 3,995 | 4,000 | 3,965 | 3,995 | +0.38% | 570,000 | 1兆4055億 | +4.75% | 38.79 | 3.75 |
| 09/14 | 3,955 | 4,000 | 3,950 | 3,980 | +0.13% | 326,800 | 1兆4002億 | +4.49% | 38.64 | 3.74 |
