PER
2018/01/05~2018/06/01
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 |
06/01 | 3,565 | 3,595 | 3,540 | 3,540 | -1.12% | 906,200 | 1兆2110億 | -6.55% | 32.51 | 3.18 |
05/31 | 3,645 | 3,645 | 3,565 | 3,580 | -2.05% | 1,340,200 | 1兆2246億 | -5.81% | 32.88 | 3.21 |
05/30 | 3,630 | 3,680 | 3,615 | 3,655 | -0.27% | 988,000 | 1兆2503億 | -4.12% | 33.57 | 3.28 |
05/29 | 3,690 | 3,700 | 3,650 | 3,665 | -1.74% | 1,102,000 | 1兆2537億 | -4.06% | 33.66 | 3.29 |
05/28 | 3,740 | 3,750 | 3,710 | 3,730 | 0% | 501,200 | 1兆2759億 | -2.53% | 34.26 | 3.35 |
05/25 | 3,660 | 3,750 | 3,630 | 3,730 | +1.5% | 1,114,600 | 1兆2759億 | -2.71% | 34.26 | 3.35 |
05/24 | 3,700 | 3,705 | 3,635 | 3,675 | -0.94% | 999,400 | 1兆2571億 | -4.27% | 33.75 | 3.3 |
05/23 | 3,710 | 3,725 | 3,680 | 3,710 | +0.27% | 738,400 | 1兆2691億 | -3.51% | 34.07 | 3.33 |
05/22 | 3,725 | 3,725 | 3,640 | 3,700 | -0.8% | 1,349,000 | 1兆2657億 | -3.9% | 33.98 | 3.32 |
05/21 | 3,820 | 3,825 | 3,715 | 3,730 | -2.23% | 1,660,400 | 1兆2759億 | -3.37% | 34.26 | 3.35 |
05/18 | 3,830 | 3,835 | 3,780 | 3,815 | +0.66% | 728,800 | 1兆3050億 | -1.4% | 35.04 | 3.43 |
05/17 | 3,820 | 3,825 | 3,745 | 3,790 | -0.79% | 943,000 | 1兆2965億 | -2.29% | 34.81 | 3.4 |
05/16 | 3,905 | 3,915 | 3,800 | 3,820 | -2.3% | 1,320,400 | 1兆3067億 | -1.8% | 35.08 | 3.43 |
05/15 | 3,900 | 3,935 | 3,885 | 3,910 | -0.26% | 1,046,200 | 1兆3375億 | +0.28% | 35.91 | 3.51 |
05/14 | 3,880 | 3,945 | 3,860 | 3,920 | -0.25% | 1,105,800 | 1兆3409億 | +0.41% | 36 | 3.52 |
05/11 | 3,765 | 3,975 | 3,765 | 3,930 | +7.67% | 2,975,000 | 1兆3444億 | +0.67% | 36.09 | 3.53 |
05/10 | 3,890 | 3,950 | 3,575 | 3,650 | -6.53% | 4,071,200 | 1兆2486億 | -6.53% | 33.52 | 3.28 |
05/09 | 3,910 | 3,950 | 3,890 | 3,905 | -0.13% | 948,200 | 1兆3358億 | -0.31% | 35.86 | 3.51 |
05/08 | 3,840 | 3,915 | 3,800 | 3,910 | +1.16% | 1,137,600 | 1兆3375億 | -0.2% | 35.91 | 3.51 |
05/07 | 3,925 | 3,955 | 3,840 | 3,865 | -0.39% | 837,400 | 1兆3221億 | -1.43% | 35.5 | 3.47 |
05/02 | 3,915 | 3,925 | 3,880 | 3,880 | -0.77% | 538,200 | 1兆3273億 | -1.05% | 35.63 | 3.48 |
05/01 | 3,885 | 3,915 | 3,850 | 3,910 | +0.26% | 604,400 | 1兆3375億 | -0.41% | 35.91 | 3.51 |
04/27 | 3,925 | 3,940 | 3,880 | 3,900 | -0.26% | 1,042,400 | 1兆3341億 | -0.66% | 35.82 | 3.5 |
04/26 | 3,915 | 3,930 | 3,880 | 3,910 | +0.77% | 1,249,400 | 1兆3375億 | -0.38% | 35.91 | 3.51 |
04/25 | 3,835 | 3,890 | 3,830 | 3,880 | +0.52% | 770,400 | 1兆3273億 | -1.22% | 35.63 | 3.48 |
04/24 | 3,870 | 3,875 | 3,835 | 3,860 | +0.39% | 1,039,400 | 1兆3204億 | -1.78% | 35.45 | 3.47 |
04/23 | 3,850 | 3,880 | 3,825 | 3,845 | -0.65% | 782,800 | 1兆3153億 | -2.24% | 35.31 | 3.45 |
04/20 | 3,870 | 3,880 | 3,830 | 3,870 | +1.18% | 1,166,800 | 1兆3238億 | -1.83% | 35.54 | 3.48 |
04/19 | 3,900 | 3,915 | 3,795 | 3,825 | -2.05% | 1,301,800 | 1兆3084億 | -3.07% | 35.13 | 3.43 |
04/18 | 3,875 | 3,950 | 3,860 | 3,905 | +1.17% | 1,271,400 | 1兆3358億 | -1.09% | 35.86 | 3.51 |
04/17 | 3,835 | 3,915 | 3,835 | 3,860 | +0.65% | 1,151,200 | 1兆3204億 | -2.13% | 35.45 | 3.47 |
04/16 | 3,790 | 3,855 | 3,780 | 3,835 | +0.39% | 914,800 | 1兆3119億 | -2.71% | 35.22 | 3.44 |
04/13 | 3,960 | 3,960 | 3,810 | 3,820 | -3.17% | 1,606,400 | 1兆3067億 | -3.17% | 35.08 | 3.43 |
04/12 | 3,960 | 3,980 | 3,895 | 3,945 | -0.75% | 811,200 | 1兆3495億 | 0% | 36.23 | 3.54 |
04/11 | 4,025 | 4,050 | 3,940 | 3,975 | -1.85% | 924,200 | 1兆3598億 | +0.91% | 36.51 | 3.57 |
04/10 | 4,060 | 4,170 | 4,030 | 4,050 | -0.25% | 1,724,800 | 1兆3854億 | +2.97% | 37.19 | 3.64 |
04/09 | 4,070 | 4,090 | 4,035 | 4,060 | -0.12% | 702,200 | 1兆3888億 | +3.68% | 37.29 | 3.65 |
04/06 | 4,020 | 4,095 | 3,975 | 4,065 | +1.25% | 1,842,200 | 1兆3905億 | +4.2% | 37.33 | 3.65 |
04/05 | 3,965 | 4,030 | 3,940 | 4,015 | +2.16% | 1,669,800 | 1兆3734億 | +3.21% | 36.87 | 3.61 |
04/04 | 3,975 | 3,975 | 3,900 | 3,930 | -0.76% | 1,254,600 | 1兆3444億 | +1.24% | 36.09 | 3.53 |
04/03 | 3,905 | 3,970 | 3,905 | 3,960 | +0.25% | 825,800 | 1兆3546億 | +2.17% | 36.37 | 3.56 |
04/02 | 3,955 | 3,975 | 3,940 | 3,950 | +0.38% | 707,800 | 1兆3512億 | +2.01% | 36.28 | 3.55 |
03/30 | 4,000 | 4,000 | 3,925 | 3,935 | -0.76% | 989,800 | 1兆3844億 | +1.71% | 38.2 | 3.7 |
03/29 | 3,925 | 3,980 | 3,910 | 3,965 | +2.06% | 1,529,200 | 1兆3949億 | +2.51% | 38.5 | 3.72 |
03/28 | 3,965 | 3,980 | 3,840 | 3,885 | -2.75% | 1,387,000 | 1兆3668億 | +0.47% | 37.72 | 3.65 |
03/27 | 3,975 | 4,035 | 3,960 | 3,995 | +2.44% | 2,424,800 | 1兆4055億 | +3.36% | 38.79 | 3.75 |
03/26 | 3,875 | 3,915 | 3,845 | 3,900 | +0.13% | 1,403,400 | 1兆3720億 | +1.04% | 37.86 | 3.66 |
03/23 | 3,895 | 3,940 | 3,850 | 3,895 | -2.14% | 3,892,200 | 1兆3703億 | +1.09% | 37.82 | 3.66 |
03/22 | 3,905 | 3,995 | 3,905 | 3,980 | +1.4% | 2,739,800 | 1兆4002億 | +3.51% | 38.64 | 3.74 |
03/20 | 3,965 | 3,965 | 3,825 | 3,925 | -0.13% | 3,583,400 | 1兆3808億 | +2.08% | 38.11 | 3.69 |
03/19 | 4,050 | 4,055 | 3,880 | 3,930 | -3.68% | 3,802,800 | 1兆3826億 | +2.08% | 38.16 | 3.69 |
03/16 | 3,990 | 4,080 | 3,940 | 4,080 | +2.9% | 4,693,400 | 1兆4354億 | +5.84% | 39.61 | 3.83 |
03/15 | 3,900 | 3,970 | 3,845 | 3,965 | +2.45% | 3,365,600 | 1兆3949億 | +2.8% | 38.5 | 3.72 |
03/14 | 3,800 | 3,890 | 3,800 | 3,870 | +1.31% | 5,015,800 | 1兆3615億 | +0.18% | 37.57 | 3.63 |
03/13 | 3,850 | 3,870 | 3,775 | 3,820 | +0.79% | 17,582,800 | 1兆3439億 | -1.39% | 37.09 | 3.59 |
03/12 | 3,945 | 3,950 | 3,775 | 3,790 | -3.32% | 2,748,200 | 1兆3333億 | -2.7% | 36.8 | 3.56 |
03/09 | 3,860 | 3,970 | 3,860 | 3,920 | +2.48% | 3,190,600 | 1兆3791億 | -0.1% | 38.06 | 3.68 |
03/08 | 3,775 | 3,875 | 3,755 | 3,825 | +1.19% | 4,525,600 | 1兆3457億 | -3.16% | 37.14 | 3.59 |
03/07 | 3,775 | 3,845 | 3,740 | 3,780 | -1.43% | 3,835,000 | 1兆3298億 | -5% | 36.7 | 3.55 |
03/06 | 3,675 | 3,865 | 3,675 | 3,835 | +5.79% | 12,683,200 | 1兆3492億 | -4.34% | 37.23 | 3.6 |
03/05 | 3,665 | 3,765 | 3,615 | 3,625 | -1.63% | 8,257,000 | 1兆2753億 | -10.05% | 35.19 | 3.4 |
03/02 | 3,705 | 3,740 | 3,675 | 3,685 | -2.51% | 2,005,800 | 1兆2964億 | -9.26% | 35.78 | 3.46 |
03/01 | 3,800 | 3,825 | 3,755 | 3,780 | -1.43% | 1,649,200 | 1兆3298億 | -7.6% | 36.7 | 3.55 |
02/28 | 3,855 | 3,905 | 3,800 | 3,835 | +1.46% | 2,999,800 | 1兆3492億 | -6.96% | 37.23 | 3.6 |
02/27 | 3,850 | 3,875 | 3,750 | 3,780 | -2.07% | 1,408,600 | 1兆3298億 | -9% | 36.7 | 3.55 |
02/26 | 3,845 | 3,880 | 3,810 | 3,860 | +0.13% | 1,087,400 | 1兆3580億 | -7.61% | 37.48 | 3.62 |
02/23 | 3,905 | 3,950 | 3,820 | 3,855 | -1.66% | 1,383,200 | 1兆3562億 | -8.19% | 37.43 | 3.62 |
02/22 | 3,905 | 3,970 | 3,895 | 3,920 | -0.76% | 1,084,200 | 1兆3791億 | -7.11% | 38.06 | 3.68 |
02/21 | 3,890 | 4,020 | 3,870 | 3,950 | +3% | 1,951,400 | 1兆3896億 | -6.8% | 38.35 | 3.71 |
02/20 | 3,875 | 3,875 | 3,810 | 3,835 | -0.52% | 762,200 | 1兆3492億 | -9.79% | 37.23 | 3.6 |
02/19 | 3,750 | 3,875 | 3,750 | 3,855 | +3.49% | 1,094,600 | 1兆3562億 | -9.68% | 37.43 | 3.62 |
02/16 | 3,725 | 3,810 | 3,685 | 3,725 | +0.68% | 1,095,200 | 1兆3105億 | -13.05% | 36.17 | 3.5 |
02/15 | 3,745 | 3,745 | 3,610 | 3,700 | -6.8% | 3,722,600 | 1兆3017億 | -14.05% | 35.92 | 3.47 |
02/14 | 4,065 | 4,085 | 3,965 | 3,970 | -2.22% | 904,600 | 1兆3967億 | -8.29% | 38.54 | 3.73 |
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 |