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 | 4,020 | 4,135 | 4,020 | 4,110 | +2.75% | 115,600 | 580億8663万 | +3.5% | 45.03 | 9.31 |
| 03/29 | 3,945 | 4,080 | 3,925 | 4,000 | +1.39% | 164,700 | 565億3200万 | +0.88% | 43.82 | 9.06 |
| 03/28 | 3,930 | 4,030 | 3,900 | 3,945 | -1.25% | 90,500 | 557億5468万 | -0.33% | 43.22 | 8.93 |
| 03/27 | 4,010 | 4,085 | 3,940 | 3,995 | +0.25% | 145,700 | 564億6133万 | +1.16% | 43.77 | 9.05 |
| 03/26 | 3,840 | 3,985 | 3,785 | 3,985 | +1.92% | 96,500 | 563億2000万 | +1.32% | 43.66 | 9.02 |
| 03/23 | 3,915 | 4,000 | 3,895 | 3,910 | -3.1% | 121,400 | 552億6003万 | -0.05% | 42.84 | 8.85 |
| 03/22 | 4,015 | 4,045 | 3,995 | 4,035 | +1.77% | 42,400 | 570億2665万 | +3.67% | 44.21 | 9.14 |
| 03/20 | 3,895 | 3,985 | 3,855 | 3,965 | -0.38% | 76,300 | 560億3734万 | +2.64% | 43.44 | 8.98 |
| 03/19 | 4,070 | 4,070 | 3,935 | 3,980 | -2.45% | 85,400 | 562億4934万 | +3.7% | 43.6 | 9.01 |
| 03/16 | 4,070 | 4,110 | 4,015 | 4,080 | +0.25% | 91,200 | 576億6264万 | +6.95% | 44.7 | 9.24 |
| 03/15 | 4,080 | 4,125 | 4,045 | 4,070 | 0% | 72,600 | 575億2131万 | +7.22% | 44.59 | 9.22 |
| 03/14 | 4,010 | 4,120 | 4,005 | 4,070 | -0.25% | 88,100 | 575億2131万 | +7.62% | 44.59 | 9.22 |
| 03/13 | 3,950 | 4,080 | 3,950 | 4,080 | +3.16% | 98,700 | 576億6264万 | +8.22% | 44.7 | 9.24 |
| 03/12 | 4,040 | 4,040 | 3,935 | 3,955 | +0.38% | 94,200 | 558億9601万 | +5.07% | 43.33 | 8.95 |
| 03/09 | 3,965 | 4,010 | 3,935 | 3,940 | 0% | 99,400 | 556億8402万 | +4.51% | 43.17 | 8.92 |
| 03/08 | 3,955 | 3,985 | 3,880 | 3,940 | -0.76% | 107,700 | 556億8402万 | +4.32% | 43.17 | 8.92 |
| 03/07 | 4,010 | 4,010 | 3,920 | 3,970 | -0.75% | 108,700 | 561億801万 | +5% | 43.5 | 8.99 |
| 03/06 | 3,970 | 4,060 | 3,960 | 4,000 | +3.63% | 149,200 | 565億3200万 | +5.29% | 43.82 | 9.06 |
| 03/05 | 3,875 | 3,930 | 3,815 | 3,860 | -0.39% | 136,000 | 545億5338万 | +1.05% | 42.29 | 8.74 |
| 03/02 | 3,815 | 3,900 | 3,815 | 3,875 | -1.52% | 78,200 | 547億6537万 | +0.75% | 42.45 | 8.77 |
| 03/01 | 3,850 | 3,940 | 3,835 | 3,935 | +0.9% | 97,100 | 556億1335万 | +1.6% | 43.11 | 8.91 |
| 02/28 | 3,830 | 4,035 | 3,830 | 3,900 | +1.83% | 198,100 | 551億1870万 | 0% | 42.73 | 8.83 |
| 02/27 | 3,980 | 4,005 | 3,830 | 3,830 | -2.92% | 170,100 | 541億2939万 | -2.54% | 41.96 | 8.67 |
| 02/26 | 3,965 | 3,975 | 3,875 | 3,945 | +0.9% | 103,500 | 557億5468万 | -0.4% | 43.22 | 8.93 |
| 02/23 | 3,950 | 3,960 | 3,860 | 3,910 | -0.76% | 192,400 | 552億6003万 | -1.98% | 42.84 | 8.85 |
| 02/22 | 3,825 | 3,955 | 3,810 | 3,940 | +2.47% | 254,000 | 556億8402万 | -1.94% | 43.17 | 8.92 |
| 02/21 | 3,765 | 3,880 | 3,725 | 3,845 | +3.78% | 336,700 | 543億4138万 | -5.09% | 42.13 | 8.71 |
| 02/20 | 3,610 | 3,740 | 3,590 | 3,705 | +3.2% | 319,600 | 523億6276万 | -9.3% | 40.59 | 8.39 |
| 02/19 | 3,515 | 3,600 | 3,490 | 3,590 | +3.46% | 147,600 | 507億3747万 | -12.95% | 39.33 | 8.13 |
| 02/16 | 3,420 | 3,495 | 3,395 | 3,470 | +2.06% | 148,300 | 490億4151万 | -16.85% | 38.02 | 7.86 |
| 02/15 | 3,305 | 3,420 | 3,275 | 3,400 | +2.72% | 175,700 | 480億5220万 | -19.55% | 37.25 | 7.7 |
| 02/14 | 3,375 | 3,440 | 3,305 | 3,310 | -1.49% | 191,600 | 467億8023万 | -22.66% | 36.26 | 7.49 |
| 02/13 | 3,480 | 3,485 | 3,355 | 3,360 | -0.88% | 174,400 | 474億8688万 | -22.46% | 36.81 | 7.61 |
| 02/09 | 3,425 | 3,425 | 3,340 | 3,390 | -6.22% | 329,900 | 479億1087万 | -22.64% | 37.14 | 7.68 |
| 02/08 | 3,680 | 3,685 | 3,555 | 3,615 | -2.69% | 354,400 | 510億9079万 | -18.43% | 39.61 | 8.18 |
| 02/07 | 3,880 | 3,895 | 3,705 | 3,715 | -1.33% | 136,000 | 525億409万 | -16.85% | 40.7 | 8.41 |
| 02/06 | 3,670 | 3,765 | 3,500 | 3,765 | -4.44% | 258,500 | 532億1074万 | -16.37% | 41.25 | 8.52 |
| 02/05 | 3,980 | 4,015 | 3,895 | 3,940 | -3.79% | 185,700 | 556億8402万 | -13.18% | 43.17 | 8.92 |
| 02/02 | 4,110 | 4,125 | 4,005 | 4,095 | -0.49% | 177,400 | 578億7463万 | -10.24% | 44.86 | 9.27 |
| 02/01 | 4,120 | 4,125 | 4,010 | 4,115 | +1.6% | 236,500 | 581億5729万 | -10.15% | 45.08 | 9.32 |
| 01/31 | 4,000 | 4,205 | 4,000 | 4,050 | -8.37% | 513,100 | 572億3865万 | -11.94% | 44.37 | 9.17 |
| 01/30 | 4,490 | 4,505 | 4,380 | 4,420 | -2% | 137,800 | 624億6786万 | -4.43% | 48.43 | 10.01 |
| 01/29 | 4,590 | 4,595 | 4,495 | 4,510 | 0% | 113,700 | 637億3983万 | -2.78% | 49.41 | 10.21 |
| 01/26 | 4,545 | 4,580 | 4,505 | 4,510 | -1.31% | 89,800 | 637億3983万 | -2.97% | 49.41 | 10.21 |
| 01/25 | 4,595 | 4,620 | 4,545 | 4,570 | -0.65% | 77,100 | 645億8781万 | -1.89% | 50.07 | 10.35 |
| 01/24 | 4,635 | 4,680 | 4,595 | 4,600 | -1.29% | 85,900 | 650億1180万 | -1.39% | 50.4 | 10.41 |
| 01/23 | 4,640 | 4,680 | 4,610 | 4,660 | +1.3% | 66,800 | 658億5978万 | -0.34% | 51.06 | 10.55 |
| 01/22 | 4,610 | 4,610 | 4,540 | 4,600 | -0.86% | 80,500 | 650億1180万 | -1.75% | 50.4 | 10.41 |
| 01/19 | 4,635 | 4,735 | 4,610 | 4,640 | 0% | 97,000 | 655億7712万 | -1.11% | 50.84 | 10.51 |
| 01/18 | 4,780 | 4,790 | 4,640 | 4,640 | -2.32% | 66,800 | 655億7712万 | -1.3% | 50.84 | 10.51 |
| 01/17 | 4,655 | 4,800 | 4,655 | 4,750 | +1.17% | 91,000 | 671億3175万 | +0.89% | 52.04 | 10.75 |
| 01/16 | 4,670 | 4,720 | 4,625 | 4,695 | 0% | 73,800 | 663億5443万 | -0.3% | 51.44 | 10.63 |
| 01/15 | 4,800 | 4,825 | 4,670 | 4,695 | -2.19% | 93,900 | 663億5443万 | -0.23% | 51.44 | 10.63 |
| 01/12 | 4,785 | 4,845 | 4,770 | 4,800 | 0% | 112,900 | 678億3840万 | +1.98% | 52.59 | 10.87 |
| 01/11 | 4,740 | 4,835 | 4,700 | 4,800 | +0.84% | 175,500 | 678億3840万 | +2% | 52.59 | 10.87 |
| 01/10 | 4,630 | 4,775 | 4,615 | 4,760 | +2.81% | 154,500 | 672億7308万 | +1.08% | 52.15 | 10.78 |
| 01/09 | 4,630 | 4,635 | 4,590 | 4,630 | +0.76% | 87,400 | 654億3579万 | -1.76% | 50.73 | 10.48 |
| 01/05 | 4,655 | 4,655 | 4,570 | 4,595 | -0.97% | 102,600 | 649億4113万 | -2.73% | 50.34 | 10.4 |
| 01/04 | 4,500 | 4,645 | 4,470 | 4,640 | +3% | 182,700 | 655億7712万 | -1.99% | 50.84 | 10.51 |
| 2017 |
| 12/29 | 4,565 | 4,590 | 4,495 | 4,505 | -1.53% | 83,600 | 636億6916万 | -5.04% | 48.8 | 10.08 |
| 12/28 | 4,690 | 4,700 | 4,565 | 4,575 | -1.51% | 67,300 | 646億5847万 | -3.83% | 49.56 | 10.24 |
| 12/27 | 4,585 | 4,660 | 4,550 | 4,645 | +2.09% | 68,800 | 656億4778万 | -2.54% | 50.31 | 10.4 |
| 12/26 | 4,550 | 4,590 | 4,520 | 4,550 | +0.33% | 92,200 | 643億515万 | -4.65% | 49.29 | 10.19 |
| 12/25 | 4,590 | 4,595 | 4,495 | 4,535 | -1.52% | 122,000 | 640億9315万 | -5.03% | 49.12 | 10.15 |
| 12/22 | 4,680 | 4,685 | 4,595 | 4,605 | -1.81% | 90,400 | 650億8246万 | -3.66% | 49.88 | 10.31 |
| 12/21 | 4,735 | 4,775 | 4,625 | 4,690 | -1.99% | 171,600 | 662億8377万 | -1.86% | 50.8 | 10.5 |
| 12/20 | 4,730 | 4,845 | 4,695 | 4,785 | +1.16% | 132,400 | 676億2640万 | +0.27% | 51.83 | 10.71 |
| 12/19 | 4,755 | 4,825 | 4,720 | 4,730 | -0.42% | 83,500 | 668億4909万 | -0.73% | 51.24 | 10.59 |
| 12/18 | 4,790 | 4,800 | 4,740 | 4,750 | +0.21% | 71,000 | 671億3175万 | -0.25% | 51.45 | 10.63 |
| 12/15 | 4,880 | 4,880 | 4,740 | 4,740 | -2.87% | 163,200 | 669億9042万 | -0.38% | 51.34 | 10.61 |
| 12/14 | 4,830 | 4,915 | 4,810 | 4,880 | +1.46% | 71,100 | 689億6904万 | +2.67% | 52.86 | 10.92 |
| 12/13 | 4,850 | 4,850 | 4,755 | 4,810 | -0.93% | 69,800 | 679億7973万 | +1.54% | 52.1 | 10.77 |
| 12/12 | 4,890 | 4,975 | 4,840 | 4,855 | -0.1% | 113,900 | 686億1571万 | +2.66% | 52.59 | 10.87 |
| 12/11 | 4,820 | 4,860 | 4,735 | 4,860 | +1.04% | 70,300 | 686億8638万 | +2.97% | 52.64 | 10.88 |
| 12/08 | 4,725 | 4,820 | 4,725 | 4,810 | +0.73% | 86,300 | 679億7973万 | +1.95% | 52.1 | 10.77 |
| 12/07 | 4,680 | 4,800 | 4,680 | 4,775 | +3.02% | 112,500 | 674億8507万 | +1.19% | 51.72 | 10.69 |
| 12/06 | 4,700 | 4,775 | 4,620 | 4,635 | -1.8% | 81,000 | 655億645万 | -1.68% | 50.21 | 10.38 |
| 12/05 | 4,755 | 4,760 | 4,665 | 4,720 | -1.15% | 84,400 | 667億776万 | -0.17% | 51.13 | 10.57 |
| 12/04 | 4,870 | 4,910 | 4,760 | 4,775 | -2.05% | 82,600 | 674億8507万 | +0.89% | 51.72 | 10.69 |
| 12/01 | 4,920 | 4,920 | 4,855 | 4,875 | +0.21% | 127,300 | 688億9837万 | +3.02% | 52.81 | 10.91 |
| 11/30 | 4,880 | 4,940 | 4,815 | 4,865 | -0.51% | 328,900 | 687億5704万 | +2.85% | 52.7 | 10.89 |
| 11/29 | 4,835 | 4,910 | 4,755 | 4,890 | +0.93% | 158,900 | 691億1037万 | +3.34% | 52.97 | 10.95 |
| 11/28 | 4,865 | 4,885 | 4,765 | 4,845 | -0.82% | 107,900 | 684億7438万 | +2.45% | 52.48 | 10.85 |
| 11/27 | 4,890 | 4,890 | 4,830 | 4,885 | +0.72% | 75,500 | 690億3970万 | +3.36% | 52.91 | 10.94 |
| 11/24 | 4,775 | 4,870 | 4,745 | 4,850 | +1.46% | 106,500 | 685億4505万 | +2.67% | 52.54 | 10.86 |
| 11/22 | 4,810 | 4,830 | 4,770 | 4,780 | -0.42% | 106,500 | 675億5574万 | +1.25% | 51.78 | 10.7 |
| 11/21 | 4,640 | 4,810 | 4,610 | 4,800 | +3.56% | 140,800 | 678億3840万 | +1.78% | 51.99 | 10.74 |
| 11/20 | 4,615 | 4,670 | 4,615 | 4,635 | -0.43% | 47,700 | 655億645万 | -1.63% | 50.21 | 10.38 |
| 11/17 | 4,700 | 4,720 | 4,615 | 4,655 | +1.42% | 146,100 | 657億8911万 | -1.29% | 50.42 | 10.42 |
| 11/16 | 4,480 | 4,625 | 4,475 | 4,590 | +1.77% | 152,700 | 648億7047万 | -2.73% | 49.72 | 10.27 |
| 11/15 | 4,570 | 4,620 | 4,490 | 4,510 | -2.06% | 209,800 | 637億3983万 | -4.51% | 48.85 | 10.1 |
| 11/14 | 4,675 | 4,700 | 4,585 | 4,605 | -0.97% | 117,100 | 650億8246万 | -2.64% | 49.88 | 10.31 |
| 11/13 | 4,660 | 4,740 | 4,650 | 4,650 | 0% | 137,300 | 657億1845万 | -1.73% | 50.37 | 10.41 |
| 11/10 | 4,550 | 4,650 | 4,550 | 4,650 | +0.76% | 79,200 | 657億1845万 | -1.73% | 50.37 | 10.41 |
| 11/09 | 4,530 | 4,710 | 4,515 | 4,615 | +2.9% | 291,500 | 652億2379万 | -2.58% | 49.99 | 10.33 |
| 11/08 | 4,650 | 4,680 | 4,470 | 4,485 | -2.82% | 194,400 | 633億8650万 | -5.54% | 48.58 | 10.04 |
| 11/07 | 4,585 | 4,625 | 4,495 | 4,615 | -0.32% | 242,900 | 652億2379万 | -3.15% | 49.99 | 10.33 |
| 11/06 | 4,720 | 4,740 | 4,615 | 4,630 | -3.84% | 395,100 | 654億3579万 | -3.04% | 50.15 | 10.36 |
| 11/02 | 4,820 | 4,830 | 4,700 | 4,815 | -0.41% | 238,100 | 680億5039万 | +0.77% | 52.16 | 10.78 |
| 11/01 | 4,655 | 4,835 | 4,645 | 4,835 | +4.31% | 278,800 | 683億3305万 | +1.36% | 52.37 | 10.82 |
