PER
2018/02/23～2018/07/19
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 |
| 07/19 | 1,797 | 1,797 | 1,776 | 1,788 | -0.17% | 8,600 | 179億6582万 | +1.59% | 8.84 | 0.94 |
| 07/18 | 1,770 | 1,792 | 1,750 | 1,791 | +1.3% | 7,700 | 179億9596万 | +1.53% | 8.86 | 0.94 |
| 07/17 | 1,774 | 1,780 | 1,765 | 1,768 | +0.45% | 4,800 | 177億6486万 | +0.11% | 8.74 | 0.93 |
| 07/13 | 1,766 | 1,772 | 1,748 | 1,760 | +0.17% | 6,300 | 176億8448万 | -0.51% | 8.7 | 0.93 |
| 07/12 | 1,728 | 1,766 | 1,728 | 1,757 | +1.27% | 7,400 | 176億5433万 | -0.85% | 8.69 | 0.92 |
| 07/11 | 1,753 | 1,788 | 1,732 | 1,735 | -1.36% | 16,200 | 174億3328万 | -2.14% | 8.58 | 0.91 |
| 07/10 | 1,800 | 1,819 | 1,759 | 1,759 | -1.73% | 22,600 | 176億7443万 | -0.96% | 8.7 | 0.93 |
| 07/09 | 1,760 | 1,794 | 1,743 | 1,790 | +3.95% | 18,300 | 179億8592万 | +0.56% | 8.85 | 0.94 |
| 07/06 | 1,689 | 1,733 | 1,685 | 1,722 | +2.56% | 7,400 | 173億265万 | -3.42% | 8.52 | 0.91 |
| 07/05 | 1,700 | 1,704 | 1,676 | 1,679 | -1.24% | 18,000 | 168億7059万 | -6.04% | 8.3 | 0.88 |
| 07/04 | 1,679 | 1,712 | 1,673 | 1,700 | +0.35% | 5,300 | 170億8160万 | -5.08% | 8.41 | 0.89 |
| 07/03 | 1,701 | 1,721 | 1,678 | 1,694 | -0.47% | 12,000 | 170億2131万 | -5.63% | 8.38 | 0.89 |
| 07/02 | 1,753 | 1,753 | 1,692 | 1,702 | -2.52% | 18,200 | 171億169万 | -5.39% | 8.42 | 0.9 |
| 06/29 | 1,759 | 1,762 | 1,735 | 1,746 | -0.74% | 6,100 | 175億4380万 | -3.11% | 8.63 | 0.92 |
| 06/28 | 1,751 | 1,765 | 1,740 | 1,759 | +1.09% | 8,800 | 176億7443万 | -2.55% | 8.7 | 0.93 |
| 06/27 | 1,739 | 1,753 | 1,735 | 1,740 | -0.4% | 10,800 | 174億8352万 | -3.76% | 8.61 | 0.92 |
| 06/26 | 1,740 | 1,761 | 1,740 | 1,747 | -0.06% | 9,200 | 175億5385万 | -3.64% | 8.64 | 0.92 |
| 06/25 | 1,798 | 1,798 | 1,739 | 1,748 | -2.35% | 17,800 | 175億6390万 | -3.74% | 8.64 | 0.92 |
| 06/22 | 1,792 | 1,792 | 1,768 | 1,790 | -0.11% | 9,600 | 179億8592万 | -1.7% | 8.85 | 0.94 |
| 06/21 | 1,801 | 1,811 | 1,792 | 1,792 | -0.28% | 5,900 | 180億601万 | -1.65% | 8.86 | 0.94 |
| 06/20 | 1,799 | 1,799 | 1,773 | 1,797 | +0.62% | 5,400 | 180億5625万 | -1.37% | 8.89 | 0.95 |
| 06/19 | 1,799 | 1,801 | 1,774 | 1,786 | -0.67% | 9,400 | 179億4572万 | -1.98% | 8.83 | 0.94 |
| 06/18 | 1,808 | 1,826 | 1,783 | 1,798 | -1.37% | 10,600 | 180億6630万 | -1.32% | 8.89 | 0.95 |
| 06/15 | 1,850 | 1,850 | 1,821 | 1,823 | -0.49% | 6,300 | 183億1750万 | +0.11% | 9.02 | 0.96 |
| 06/14 | 1,857 | 1,857 | 1,829 | 1,832 | -2.71% | 8,300 | 184億793万 | +0.71% | 9.06 | 0.96 |
| 06/13 | 1,859 | 1,885 | 1,846 | 1,883 | +1.62% | 11,300 | 189億2038万 | +3.8% | 9.31 | 0.99 |
| 06/12 | 1,847 | 1,853 | 1,838 | 1,853 | +0.71% | 4,700 | 186億1894万 | +2.6% | 9.16 | 0.97 |
| 06/11 | 1,816 | 1,845 | 1,816 | 1,840 | +1.32% | 7,200 | 184億8832万 | +2.28% | 9.1 | 0.97 |
| 06/08 | 1,794 | 1,819 | 1,794 | 1,816 | +1.45% | 14,500 | 182億4716万 | +1.45% | 8.98 | 0.96 |
| 06/07 | 1,821 | 1,821 | 1,784 | 1,790 | -1.49% | 13,900 | 179億8592万 | +0.45% | 8.85 | 0.94 |
| 06/06 | 1,849 | 1,849 | 1,814 | 1,817 | -2.63% | 10,700 | 182億5721万 | +2.42% | 8.99 | 0.96 |
| 06/05 | 1,850 | 1,877 | 1,848 | 1,866 | +1.25% | 10,800 | 187億4956万 | +5.66% | 9.23 | 0.98 |
| 06/04 | 1,825 | 1,849 | 1,823 | 1,843 | +1.04% | 6,500 | 185億1846万 | +4.95% | 9.11 | 0.97 |
| 06/01 | 1,828 | 1,829 | 1,807 | 1,824 | +1.39% | 25,600 | 183億2755万 | +4.41% | 9.02 | 0.96 |
| 05/31 | 1,810 | 1,810 | 1,788 | 1,799 | +0.06% | 12,200 | 180億7635万 | +3.45% | 8.9 | 0.95 |
| 05/30 | 1,777 | 1,826 | 1,774 | 1,798 | +0.78% | 28,100 | 180億6630万 | +3.87% | 8.89 | 0.95 |
| 05/29 | 1,777 | 1,788 | 1,768 | 1,784 | +0.39% | 11,000 | 179億2563万 | +3.6% | 8.82 | 0.94 |
| 05/28 | 1,825 | 1,830 | 1,770 | 1,777 | -2.63% | 27,600 | 178億5529万 | +3.55% | 8.79 | 0.93 |
| 05/25 | 1,812 | 1,828 | 1,811 | 1,825 | -0.16% | 7,100 | 183億3760万 | +6.79% | 9.03 | 0.96 |
| 05/24 | 1,862 | 1,862 | 1,824 | 1,828 | -1.61% | 4,900 | 183億6774万 | +7.53% | 9.04 | 0.96 |
| 05/23 | 1,819 | 1,864 | 1,814 | 1,858 | +1.31% | 10,100 | 186億6918万 | +9.81% | 9.19 | 0.98 |
| 05/22 | 1,885 | 1,885 | 1,834 | 1,834 | -1.71% | 12,400 | 184億2803万 | +9.04% | 9.07 | 0.96 |
| 05/21 | 1,839 | 1,866 | 1,834 | 1,866 | +2.7% | 14,800 | 187億4956万 | +11.6% | 9.23 | 0.98 |
| 05/18 | 1,809 | 1,819 | 1,803 | 1,817 | +0.5% | 10,900 | 182億5721万 | +9.39% | 8.99 | 0.96 |
| 05/17 | 1,780 | 1,808 | 1,777 | 1,808 | +1.23% | 15,300 | 181億6678万 | +9.38% | 8.94 | 0.95 |
| 05/16 | 1,776 | 1,789 | 1,776 | 1,786 | +0.39% | 8,200 | 179億4572万 | +8.64% | 8.83 | 0.94 |
| 05/15 | 1,789 | 1,791 | 1,778 | 1,779 | +0.11% | 12,100 | 178億7539万 | +8.74% | 8.8 | 0.94 |
| 05/14 | 1,780 | 1,792 | 1,776 | 1,777 | -0.17% | 19,000 | 178億5529万 | +9.09% | 8.79 | 0.93 |
| 05/11 | 1,790 | 1,791 | 1,755 | 1,780 | +4.09% | 61,600 | 178億8544万 | +9.74% | 8.8 | 0.94 |
| 05/10 | 1,700 | 1,724 | 1,700 | 1,710 | +1.48% | 25,600 | 171億8208万 | +5.88% | 8.46 | 0.9 |
| 05/09 | 1,664 | 1,685 | 1,660 | 1,685 | +1.44% | 20,700 | 169億3088万 | +4.72% | 8.33 | 0.89 |
| 05/08 | 1,628 | 1,664 | 1,628 | 1,661 | +2.59% | 13,400 | 166億8972万 | +3.42% | 8.21 | 0.87 |
| 05/07 | 1,627 | 1,629 | 1,605 | 1,619 | +0.5% | 8,000 | 162億6771万 | +0.94% | 8.01 | 0.85 |
| 05/02 | 1,599 | 1,611 | 1,591 | 1,611 | +0.69% | 4,100 | 161億8732万 | +0.5% | 7.97 | 0.85 |
| 05/01 | 1,620 | 1,620 | 1,599 | 1,600 | -1.23% | 4,500 | 160億7680万 | -0.19% | 7.91 | 0.84 |
| 04/27 | 1,626 | 1,626 | 1,604 | 1,620 | -0.06% | 3,800 | 162億7776万 | +1.19% | 8.01 | 0.85 |
| 04/26 | 1,610 | 1,636 | 1,607 | 1,621 | +0.43% | 12,500 | 162億8780万 | +1.38% | 8.02 | 0.85 |
| 04/25 | 1,615 | 1,615 | 1,610 | 1,614 | +0.31% | 4,500 | 162億1747万 | +0.94% | 7.98 | 0.85 |
| 04/24 | 1,600 | 1,628 | 1,588 | 1,609 | +0.56% | 27,600 | 161億6723万 | +0.75% | 7.96 | 0.85 |
| 04/23 | 1,591 | 1,609 | 1,591 | 1,600 | +0.63% | 5,600 | 160億7680万 | +0.31% | 7.91 | 0.84 |
| 04/20 | 1,615 | 1,620 | 1,585 | 1,590 | -1.67% | 6,500 | 159億7632万 | -0.38% | 7.86 | 0.84 |
| 04/19 | 1,618 | 1,622 | 1,611 | 1,617 | 0% | 4,900 | 162億4761万 | +1.25% | 8 | 0.85 |
| 04/18 | 1,615 | 1,620 | 1,611 | 1,617 | +0.81% | 5,500 | 162億4761万 | +1.25% | 8 | 0.85 |
| 04/17 | 1,614 | 1,615 | 1,602 | 1,604 | -0.62% | 5,500 | 161億1699万 | +0.44% | 7.93 | 0.84 |
| 04/16 | 1,607 | 1,614 | 1,598 | 1,614 | +0.44% | 4,700 | 162億1747万 | +1.06% | 7.98 | 0.85 |
| 04/13 | 1,596 | 1,607 | 1,588 | 1,607 | +0.69% | 10,500 | 161億4713万 | +0.63% | 7.95 | 0.85 |
| 04/12 | 1,593 | 1,602 | 1,590 | 1,596 | +0.25% | 6,300 | 160億3660万 | -0.06% | 7.89 | 0.84 |
| 04/11 | 1,608 | 1,608 | 1,586 | 1,592 | -0.38% | 3,400 | 159億9641万 | -0.31% | 7.87 | 0.84 |
| 04/10 | 1,614 | 1,614 | 1,598 | 1,598 | -0.44% | 5,500 | 160億5670万 | 0% | 7.9 | 0.84 |
| 04/09 | 1,577 | 1,605 | 1,577 | 1,605 | +1.39% | 1,800 | 161億2704万 | +0.44% | 7.94 | 0.84 |
| 04/06 | 1,599 | 1,606 | 1,583 | 1,583 | -0.88% | 13,500 | 159億598万 | -1% | 7.83 | 0.83 |
| 04/05 | 1,607 | 1,607 | 1,596 | 1,597 | -0.19% | 5,500 | 160億4665万 | -0.31% | 7.9 | 0.84 |
| 04/04 | 1,594 | 1,609 | 1,591 | 1,600 | +0.19% | 9,300 | 160億7680万 | -0.25% | 7.91 | 0.84 |
| 04/03 | 1,564 | 1,610 | 1,563 | 1,597 | +1.4% | 10,600 | 160億4665万 | -0.56% | 7.9 | 0.84 |
| 04/02 | 1,601 | 1,605 | 1,573 | 1,575 | -1.87% | 9,500 | 158億2560万 | -2.11% | 7.79 | 0.83 |
| 03/30 | 1,606 | 1,606 | 1,600 | 1,605 | -0.06% | 2,300 | 161億2704万 | -0.43% | 7.94 | 0.84 |
| 03/29 | 1,608 | 1,608 | 1,590 | 1,606 | +0.19% | 5,000 | 161億3708万 | -0.56% | 7.94 | 0.84 |
| 03/28 | 1,589 | 1,610 | 1,585 | 1,603 | 0% | 5,300 | 161億694万 | -0.8% | 7.93 | 0.84 |
| 03/27 | 1,565 | 1,603 | 1,565 | 1,603 | +2.56% | 6,400 | 161億694万 | -0.87% | 7.93 | 0.84 |
| 03/26 | 1,550 | 1,563 | 1,529 | 1,563 | -0.32% | 7,200 | 157億502万 | -3.4% | 7.73 | 0.82 |
| 03/23 | 1,574 | 1,589 | 1,561 | 1,568 | -2.85% | 7,000 | 157億5526万 | -3.27% | 7.75 | 0.82 |
| 03/22 | 1,558 | 1,622 | 1,558 | 1,614 | +3.59% | 11,200 | 162億1747万 | -0.55% | 7.98 | 0.85 |
| 03/20 | 1,556 | 1,572 | 1,542 | 1,558 | -0.89% | 6,700 | 156億5478万 | -4% | 7.71 | 0.82 |
| 03/19 | 1,586 | 1,596 | 1,565 | 1,572 | -2.18% | 8,100 | 157億9545万 | -3.14% | 7.77 | 0.83 |
| 03/16 | 1,630 | 1,630 | 1,602 | 1,607 | -0.74% | 9,100 | 161億4713万 | -0.99% | 7.95 | 0.85 |
| 03/15 | 1,616 | 1,631 | 1,609 | 1,619 | -0.43% | 6,300 | 162億6771万 | -0.12% | 8.01 | 0.85 |
| 03/14 | 1,609 | 1,640 | 1,596 | 1,626 | +1.25% | 6,500 | 163億3804万 | +0.49% | 8.04 | 0.86 |
| 03/13 | 1,610 | 1,610 | 1,582 | 1,606 | -0.37% | 9,100 | 161億3708万 | -0.43% | 7.94 | 0.84 |
| 03/12 | 1,613 | 1,613 | 1,607 | 1,612 | +0.56% | 2,400 | 161億9737万 | -0.12% | 7.97 | 0.85 |
| 03/09 | 1,610 | 1,610 | 1,600 | 1,603 | -0.12% | 8,100 | 161億694万 | -0.74% | 7.93 | 0.84 |
| 03/08 | 1,606 | 1,606 | 1,604 | 1,605 | -0.93% | 2,500 | 161億2704万 | -0.62% | 7.94 | 0.84 |
| 03/07 | 1,610 | 1,634 | 1,609 | 1,620 | +0.87% | 7,600 | 162億7776万 | +0.31% | 8.01 | 0.85 |
| 03/06 | 1,584 | 1,614 | 1,584 | 1,606 | +1.32% | 5,500 | 161億3708万 | -0.5% | 7.94 | 0.84 |
| 03/05 | 1,621 | 1,624 | 1,581 | 1,585 | -3.06% | 6,200 | 159億2608万 | -1.8% | 7.84 | 0.83 |
| 03/02 | 1,645 | 1,649 | 1,571 | 1,635 | -1.39% | 15,100 | 164億2848万 | +1.3% | 8.09 | 0.86 |
| 03/01 | 1,660 | 1,664 | 1,642 | 1,658 | +0.79% | 9,400 | 166億5958万 | +2.79% | 8.2 | 0.87 |
| 02/28 | 1,652 | 1,664 | 1,645 | 1,645 | -0.72% | 13,100 | 165億2896万 | +2.17% | 8.14 | 0.87 |
| 02/27 | 1,667 | 1,667 | 1,649 | 1,657 | -0.54% | 9,400 | 166億4953万 | +3.18% | 8.19 | 0.87 |
| 02/26 | 1,665 | 1,677 | 1,662 | 1,666 | +0.06% | 12,000 | 167億3996万 | +4.06% | 8.24 | 0.88 |
| 02/23 | 1,662 | 1,677 | 1,662 | 1,665 | +0.18% | 17,100 | 167億2992万 | +4.32% | 8.23 | 0.88 |
