PER
2017/09/08～2018/02/06
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 |
| 02/06 | 1,133 | 1,216 | 1,050 | 1,144 | -10.83% | 2,378,400 | 853億1201万 | -4.51% | 23.46 | 7.13 |
| 02/05 | 1,292 | 1,312 | 1,274 | 1,283 | -3.82% | 971,300 | 956億7772万 | +7.27% | 26.32 | 8 |
| 02/02 | 1,330 | 1,347 | 1,318 | 1,334 | -0.37% | 826,000 | 994億8096万 | +12.2% | 27.36 | 8.32 |
| 02/01 | 1,300 | 1,342 | 1,300 | 1,339 | +4.04% | 1,109,400 | 998億5383万 | +13.57% | 27.46 | 8.35 |
| 01/31 | 1,251 | 1,317 | 1,242 | 1,287 | +1.34% | 813,300 | 959億7601万 | +10.09% | 26.4 | 8.03 |
| 01/30 | 1,264 | 1,276 | 1,255 | 1,270 | -0.08% | 582,800 | 947億826万 | +9.39% | 26.05 | 7.92 |
| 01/29 | 1,303 | 1,303 | 1,267 | 1,271 | -1.7% | 490,800 | 947億8284万 | +10.23% | 26.07 | 7.93 |
| 01/26 | 1,280 | 1,295 | 1,275 | 1,293 | +1.73% | 454,300 | 964億2345万 | +12.93% | 26.52 | 8.06 |
| 01/25 | 1,310 | 1,310 | 1,254 | 1,271 | -2.98% | 879,200 | 947億8284万 | +11.98% | 26.07 | 7.93 |
| 01/24 | 1,294 | 1,317 | 1,283 | 1,310 | +1.71% | 944,900 | 976億9120万 | +16.34% | 26.87 | 8.17 |
| 01/23 | 1,265 | 1,314 | 1,261 | 1,288 | +2.38% | 1,434,400 | 960億5059万 | +15.41% | 26.42 | 8.03 |
| 01/22 | 1,261 | 1,279 | 1,244 | 1,258 | +2.36% | 1,315,400 | 938億1338万 | +13.95% | 25.8 | 7.84 |
| 01/19 | 1,156 | 1,234 | 1,150 | 1,229 | +9.05% | 2,115,100 | 916億5075万 | +12.34% | 25.21 | 7.66 |
| 01/18 | 1,152 | 1,159 | 1,127 | 1,127 | -0.88% | 427,400 | 840億4426万 | +3.97% | 23.12 | 7.03 |
| 01/17 | 1,123 | 1,156 | 1,121 | 1,137 | +0.18% | 446,100 | 847億9000万 | +5.57% | 23.32 | 7.09 |
| 01/16 | 1,182 | 1,182 | 1,126 | 1,135 | -1.9% | 715,500 | 846億4085万 | +6.07% | 23.28 | 7.08 |
| 01/15 | 1,178 | 1,189 | 1,150 | 1,157 | -0.09% | 693,600 | 862億8147万 | +8.95% | 23.73 | 7.21 |
| 01/12 | 1,119 | 1,162 | 1,118 | 1,158 | +4.04% | 930,500 | 863億5604万 | +9.87% | 23.75 | 7.22 |
| 01/11 | 1,112 | 1,123 | 1,104 | 1,113 | +0.72% | 422,700 | 830億23万 | +6.41% | 22.83 | 6.94 |
| 01/10 | 1,118 | 1,120 | 1,096 | 1,105 | -0.63% | 322,900 | 824億365万 | +6.25% | 22.66 | 6.89 |
| 01/09 | 1,090 | 1,113 | 1,085 | 1,112 | +2.49% | 537,200 | 829億2566万 | +7.54% | 22.81 | 6.93 |
| 01/05 | 1,082 | 1,085 | 1,071 | 1,085 | +0.28% | 282,700 | 809億1218万 | +5.65% | 22.25 | 6.77 |
| 01/04 | 1,083 | 1,097 | 1,076 | 1,082 | -0.09% | 440,900 | 806億8846万 | +5.87% | 22.19 | 6.75 |
| 2017 |
| 12/29 | 1,075 | 1,094 | 1,074 | 1,083 | +0.65% | 352,600 | 807億6303万 | +6.59% | 22.21 | 6.75 |
| 12/28 | 1,106 | 1,106 | 1,076 | 1,076 | -2.62% | 547,100 | 802億4102万 | +6.43% | 22.07 | 6.71 |
| 12/27 | 1,112 | 1,116 | 1,093 | 1,105 | -0.27% | 605,200 | 824億365万 | +9.84% | 22.66 | 6.89 |
| 12/26 | 1,085 | 1,114 | 1,080 | 1,108 | +2.31% | 809,000 | 826億2737万 | +10.91% | 22.73 | 6.91 |
| 12/25 | 1,087 | 1,087 | 1,074 | 1,083 | +0.09% | 278,100 | 807億6303万 | +9.17% | 22.21 | 6.75 |
| 12/22 | 1,088 | 1,093 | 1,075 | 1,082 | -0.46% | 390,500 | 806億8846万 | +9.85% | 22.19 | 6.75 |
| 12/21 | 1,062 | 1,087 | 1,060 | 1,087 | +2.74% | 669,100 | 810億6132万 | +11.26% | 22.3 | 6.78 |
| 12/20 | 1,073 | 1,088 | 1,053 | 1,058 | -1.31% | 564,100 | 788億9869万 | +9.41% | 21.7 | 6.6 |
| 12/19 | 1,039 | 1,076 | 1,038 | 1,072 | +2.68% | 663,200 | 799億4272万 | +11.78% | 21.99 | 6.68 |
| 12/18 | 1,075 | 1,087 | 1,039 | 1,044 | -1.97% | 928,200 | 778億5467万 | +9.89% | 21.41 | 6.51 |
| 12/15 | 1,099 | 1,099 | 1,046 | 1,065 | +2.5% | 1,482,300 | 794億2071万 | +13.06% | 21.84 | 6.64 |
| 12/14 | 1,002 | 1,039 | 996 | 1,039 | +4% | 1,225,600 | 774億8180万 | +11.36% | 21.31 | 6.48 |
| 12/13 | 1,007 | 1,017 | 991 | 999 | -0.5% | 548,100 | 744億9886万 | +8% | 20.49 | 6.23 |
| 12/12 | 996 | 1,025 | 995 | 1,004 | +1.62% | 1,126,100 | 748億7173万 | +9.37% | 20.59 | 6.26 |
| 12/11 | 977 | 994 | 975 | 988 | +3.13% | 1,225,000 | 736億7855万 | +8.45% | 20.27 | 6.16 |
| 12/08 | 956 | 968 | 950 | 958 | -0.21% | 349,100 | 714億4135万 | +5.97% | 19.65 | 5.97 |
| 12/07 | 943 | 966 | 942 | 960 | +2.45% | 580,500 | 715億9050万 | +7.02% | 19.69 | 5.99 |
| 12/06 | 936 | 958 | 931 | 937 | -0.43% | 764,800 | 698億7531万 | +5.16% | 19.22 | 5.84 |
| 12/05 | 957 | 958 | 934 | 941 | -2.08% | 530,500 | 701億7360万 | +6.33% | 19.3 | 5.87 |
| 12/04 | 960 | 977 | 958 | 961 | +0.31% | 656,200 | 716億6507万 | +9.2% | 19.71 | 5.99 |
| 12/01 | 954 | 964 | 943 | 958 | +0.31% | 632,200 | 714億4135万 | +9.74% | 19.65 | 5.97 |
| 11/30 | 950 | 955 | 937 | 955 | +0.21% | 649,900 | 712億1763万 | +10.28% | 19.59 | 5.96 |
| 11/29 | 950 | 960 | 948 | 953 | +0.53% | 554,600 | 710億6848万 | +10.81% | 19.55 | 5.94 |
| 11/28 | 950 | 955 | 931 | 948 | 0% | 656,400 | 706億9562万 | +11.01% | 19.44 | 5.91 |
| 11/27 | 945 | 964 | 945 | 948 | +0.53% | 808,500 | 706億9562万 | +11.92% | 19.44 | 5.91 |
| 11/24 | 939 | 947 | 938 | 943 | -0.53% | 551,900 | 703億2275万 | +12.26% | 19.34 | 5.88 |
| 11/22 | 950 | 953 | 932 | 948 | +0.11% | 691,600 | 706億9562万 | +13.67% | 19.44 | 5.91 |
| 11/21 | 921 | 954 | 921 | 947 | +3.27% | 1,622,300 | 706億2104万 | +14.37% | 19.42 | 5.91 |
| 11/20 | 933 | 956 | 910 | 917 | -0.22% | 1,526,700 | 683億8384万 | +11.69% | 18.81 | 5.72 |
| 11/17 | 890 | 919 | 889 | 919 | +5.75% | 2,940,400 | 685億3299万 | +12.62% | 18.85 | 5.73 |
| 11/16 | 835 | 871 | 835 | 869 | +3.33% | 822,900 | 648億431万 | +7.02% | 17.82 | 5.42 |
| 11/15 | 860 | 860 | 834 | 841 | -2.77% | 776,200 | 627億1626万 | +3.96% | 17.25 | 5.24 |
| 11/14 | 855 | 871 | 853 | 865 | +2% | 1,061,800 | 645億602万 | +7.05% | 17.74 | 5.39 |
| 11/13 | 840 | 851 | 837 | 848 | +0.71% | 682,300 | 632億3827万 | +5.34% | 17.39 | 5.29 |
| 11/10 | 827 | 850 | 827 | 842 | +0.84% | 1,143,100 | 627億9083万 | +4.86% | 17.27 | 5.25 |
| 11/09 | 842 | 844 | 824 | 835 | -0.83% | 506,000 | 622億6882万 | +4.38% | 17.13 | 5.21 |
| 11/08 | 823 | 845 | 817 | 842 | +1.45% | 976,600 | 627億9083万 | +5.65% | 17.27 | 5.25 |
| 11/07 | 837 | 848 | 810 | 830 | +0.36% | 1,798,800 | 618億9595万 | +4.4% | 17.02 | 5.18 |
| 11/06 | 805 | 828 | 804 | 827 | +3.38% | 1,437,300 | 616億7223万 | +4.29% | 16.96 | 5.16 |
| 11/02 | 798 | 804 | 795 | 800 | 0% | 280,500 | 596億5875万 | +1.27% | 16.41 | 4.99 |
| 11/01 | 801 | 805 | 796 | 800 | 0% | 325,000 | 596億5875万 | +1.39% | 16.41 | 4.99 |
| 10/31 | 798 | 809 | 795 | 800 | +0.13% | 368,500 | 596億5875万 | +1.65% | 16.41 | 4.99 |
| 10/30 | 796 | 800 | 792 | 799 | +0.5% | 203,700 | 595億8417万 | +1.65% | 16.39 | 4.98 |
| 10/27 | 797 | 798 | 793 | 795 | +0.63% | 234,900 | 592億8588万 | +1.27% | 16.31 | 4.96 |
| 10/26 | 792 | 797 | 787 | 790 | -0.88% | 178,000 | 589億1301万 | +0.77% | 16.2 | 4.93 |
| 10/25 | 803 | 803 | 792 | 797 | -0.62% | 388,700 | 594億3503万 | +1.79% | 16.35 | 4.97 |
| 10/24 | 787 | 802 | 786 | 802 | +1.91% | 529,900 | 598億789万 | +2.56% | 16.45 | 5 |
| 10/23 | 793 | 793 | 785 | 787 | +0.13% | 143,400 | 586億8929万 | +0.51% | 16.14 | 4.91 |
| 10/20 | 780 | 791 | 780 | 786 | +0.51% | 274,900 | 586億1472万 | +0.38% | 16.12 | 4.9 |
| 10/19 | 791 | 791 | 782 | 782 | -1.14% | 199,700 | 583億1643万 | -0.26% | 16.04 | 4.88 |
| 10/18 | 780 | 791 | 780 | 791 | +1.15% | 316,600 | 589億8759万 | +0.89% | 16.22 | 4.93 |
| 10/17 | 788 | 790 | 778 | 782 | -1.14% | 430,800 | 583億1643万 | -0.38% | 16.04 | 4.88 |
| 10/16 | 786 | 794 | 784 | 791 | +0.38% | 347,300 | 589億8759万 | +0.64% | 16.22 | 4.93 |
| 10/13 | 799 | 799 | 777 | 788 | -1.38% | 680,200 | 587億6387万 | +0.13% | 16.16 | 4.91 |
| 10/12 | 809 | 815 | 795 | 799 | -0.62% | 641,900 | 595億8417万 | +1.4% | 16.39 | 4.98 |
| 10/11 | 811 | 823 | 803 | 804 | -0.5% | 1,171,400 | 599億5704万 | +2.03% | 16.49 | 5.01 |
| 10/10 | 800 | 809 | 795 | 808 | +1.13% | 688,400 | 602億5533万 | +2.67% | 16.57 | 5.04 |
| 10/06 | 798 | 808 | 794 | 799 | 0% | 970,100 | 595億8417万 | +1.52% | 16.39 | 4.98 |
| 10/05 | 790 | 811 | 779 | 799 | +4.31% | 2,644,700 | 595億8417万 | +1.65% | 16.39 | 4.98 |
| 10/04 | 772 | 774 | 763 | 766 | -0.65% | 372,000 | 571億2325万 | -2.67% | 15.71 | 4.78 |
| 10/03 | 775 | 777 | 771 | 771 | 0% | 253,400 | 574億9612万 | -2.03% | 15.81 | 4.81 |
| 10/02 | 779 | 780 | 771 | 771 | -1.03% | 385,100 | 574億9612万 | -2.16% | 15.81 | 4.81 |
| 09/29 | 764 | 779 | 760 | 779 | +1.83% | 632,500 | 580億9270万 | -1.14% | 40.74 | 4.85 |
| 09/28 | 768 | 769 | 761 | 765 | +0.26% | 361,100 | 570億4868万 | -2.92% | 40 | 4.76 |
| 09/27 | 749 | 766 | 749 | 763 | -0.91% | 956,000 | 568億9953万 | -3.17% | 39.9 | 4.75 |
| 09/26 | 780 | 780 | 769 | 770 | -1.03% | 1,082,300 | 574億2154万 | -2.28% | 40.27 | 4.79 |
| 09/25 | 768 | 778 | 768 | 778 | +1.7% | 849,600 | 580億1813万 | -1.14% | 40.68 | 4.84 |
| 09/22 | 764 | 767 | 760 | 765 | +0.13% | 598,200 | 570億4868万 | -2.67% | 40 | 4.76 |
| 09/21 | 764 | 773 | 764 | 764 | -0.39% | 877,000 | 569億7410万 | -2.92% | 39.95 | 4.76 |
| 09/20 | 785 | 786 | 767 | 767 | -2.04% | 1,208,700 | 571億9782万 | -2.54% | 40.11 | 4.77 |
| 09/19 | 800 | 802 | 782 | 783 | -2.73% | 1,272,500 | 583億9100万 | -0.38% | 40.94 | 4.87 |
| 09/15 | 791 | 805 | 788 | 805 | +1.51% | 289,600 | 600億3161万 | +2.55% | 42.1 | 5.01 |
| 09/14 | 804 | 804 | 785 | 793 | -1.49% | 480,300 | 591億3673万 | +1.28% | 41.47 | 4.94 |
| 09/13 | 806 | 809 | 802 | 805 | +0.5% | 315,100 | 600億3161万 | +2.94% | 42.1 | 5.01 |
| 09/12 | 807 | 810 | 796 | 801 | -0.74% | 430,400 | 597億3332万 | +2.56% | 41.89 | 4.99 |
| 09/11 | 810 | 814 | 807 | 807 | 0% | 240,100 | 601億8076万 | +3.46% | 42.2 | 5.02 |
| 09/08 | 808 | 815 | 807 | 807 | -0.62% | 415,100 | 601億8076万 | +3.73% | 42.2 | 5.02 |
