PER
2017/12/13～2018/05/14
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 |
| 05/14 | 1,209 | 1,210 | 1,145 | 1,180 | -3.59% | 751,200 | 879億9665万 | -2.16% | 24.2 | 7.36 |
| 05/11 | 1,210 | 1,249 | 1,206 | 1,224 | +1.75% | 639,400 | 912億7789万 | +1.41% | 25.11 | 7.63 |
| 05/10 | 1,200 | 1,208 | 1,183 | 1,203 | +0.67% | 255,900 | 897億1184万 | -0.25% | 24.67 | 7.5 |
| 05/09 | 1,205 | 1,205 | 1,191 | 1,195 | -0.25% | 241,600 | 891億1526万 | -0.91% | 24.51 | 7.45 |
| 05/08 | 1,190 | 1,205 | 1,183 | 1,198 | +1.78% | 272,500 | 893億3898万 | -0.58% | 24.57 | 7.47 |
| 05/07 | 1,185 | 1,191 | 1,177 | 1,177 | -0.59% | 174,400 | 877億7293万 | -2.24% | 24.14 | 7.34 |
| 05/02 | 1,172 | 1,185 | 1,156 | 1,184 | +1.28% | 469,100 | 882億9495万 | -1.58% | 24.29 | 7.38 |
| 05/01 | 1,181 | 1,183 | 1,162 | 1,169 | -1.43% | 233,400 | 871億7635万 | -2.75% | 23.98 | 7.29 |
| 04/27 | 1,195 | 1,199 | 1,173 | 1,186 | -0.59% | 315,000 | 884億4409万 | -1.33% | 24.33 | 7.4 |
| 04/26 | 1,215 | 1,215 | 1,190 | 1,193 | -1% | 317,100 | 889億6611万 | -0.58% | 24.47 | 7.44 |
| 04/25 | 1,204 | 1,218 | 1,201 | 1,205 | -1.39% | 190,400 | 898億6099万 | +0.33% | 24.72 | 7.51 |
| 04/24 | 1,212 | 1,223 | 1,198 | 1,222 | +0.83% | 247,500 | 911億2874万 | +1.83% | 25.06 | 7.62 |
| 04/23 | 1,231 | 1,231 | 1,202 | 1,212 | -1.62% | 317,600 | 903億8300万 | +1.17% | 24.86 | 7.56 |
| 04/20 | 1,191 | 1,233 | 1,184 | 1,232 | +2.84% | 462,900 | 918億7447万 | +2.84% | 25.27 | 7.68 |
| 04/19 | 1,227 | 1,230 | 1,195 | 1,198 | -2.36% | 608,500 | 893億3898万 | -0.17% | 24.57 | 7.47 |
| 04/18 | 1,241 | 1,245 | 1,212 | 1,227 | -0.16% | 572,300 | 915億161万 | +2% | 25.17 | 7.65 |
| 04/17 | 1,230 | 1,265 | 1,212 | 1,229 | +0.49% | 538,900 | 916億5075万 | +2.16% | 25.21 | 7.66 |
| 04/16 | 1,225 | 1,245 | 1,219 | 1,223 | +0.41% | 463,800 | 912億331万 | +1.66% | 25.09 | 7.63 |
| 04/13 | 1,220 | 1,235 | 1,197 | 1,218 | +1.5% | 541,700 | 908億3044万 | +1.25% | 24.98 | 7.6 |
| 04/12 | 1,193 | 1,212 | 1,191 | 1,200 | -0.41% | 251,800 | 894億8812万 | -0.25% | 24.61 | 7.48 |
| 04/11 | 1,230 | 1,230 | 1,188 | 1,205 | -1.95% | 414,800 | 898億6099万 | +0.08% | 24.72 | 7.51 |
| 04/10 | 1,254 | 1,257 | 1,222 | 1,229 | -0.81% | 542,500 | 916億5075万 | +1.99% | 25.21 | 7.66 |
| 04/09 | 1,211 | 1,253 | 1,206 | 1,239 | +4.91% | 968,000 | 923億9649万 | +2.91% | 25.41 | 7.73 |
| 04/06 | 1,220 | 1,222 | 1,178 | 1,181 | -3.28% | 396,200 | 880億7123万 | -1.83% | 24.22 | 7.36 |
| 04/05 | 1,206 | 1,230 | 1,197 | 1,221 | +1.41% | 437,500 | 910億5417万 | +1.33% | 25.04 | 7.61 |
| 04/04 | 1,207 | 1,213 | 1,198 | 1,204 | +0.42% | 276,700 | 897億8642万 | -0.25% | 24.7 | 7.51 |
| 04/03 | 1,171 | 1,203 | 1,168 | 1,199 | +0.08% | 319,800 | 894億1355万 | -0.91% | 24.59 | 7.48 |
| 04/02 | 1,170 | 1,207 | 1,157 | 1,198 | +1.87% | 441,600 | 893億3898万 | -1.32% | 24.57 | 7.47 |
| 03/30 | 1,185 | 1,197 | 1,170 | 1,176 | +0.26% | 256,200 | 876億9836万 | -3.61% | 24.12 | 7.33 |
| 03/29 | 1,174 | 1,190 | 1,156 | 1,173 | +2.09% | 286,900 | 874億7464万 | -4.24% | 24.06 | 7.31 |
| 03/28 | 1,155 | 1,161 | 1,126 | 1,149 | -1.88% | 303,700 | 856億8488万 | -6.51% | 23.57 | 7.17 |
| 03/27 | 1,180 | 1,183 | 1,160 | 1,171 | +1.3% | 498,000 | 873億2549万 | -5.03% | 24.02 | 7.3 |
| 03/26 | 1,135 | 1,156 | 1,107 | 1,156 | +0.35% | 733,000 | 862億689万 | -6.62% | 23.71 | 7.21 |
| 03/23 | 1,151 | 1,183 | 1,151 | 1,152 | -4.87% | 470,200 | 859億860万 | -7.25% | 23.63 | 7.18 |
| 03/22 | 1,180 | 1,211 | 1,178 | 1,211 | +2.63% | 495,200 | 903億843万 | -2.57% | 24.84 | 7.55 |
| 03/20 | 1,150 | 1,184 | 1,133 | 1,180 | +1.03% | 390,200 | 879億9665万 | -4.92% | 24.2 | 7.36 |
| 03/19 | 1,210 | 1,213 | 1,163 | 1,168 | -3.47% | 685,900 | 871億177万 | -5.96% | 23.96 | 7.28 |
| 03/16 | 1,278 | 1,278 | 1,197 | 1,210 | -5.39% | 1,422,400 | 902億3386万 | -2.65% | 24.82 | 7.55 |
| 03/15 | 1,273 | 1,290 | 1,255 | 1,279 | -0.31% | 492,300 | 953億7942万 | +2.9% | 26.23 | 7.98 |
| 03/14 | 1,246 | 1,285 | 1,241 | 1,283 | +4.73% | 724,100 | 956億7772万 | +3.55% | 26.32 | 8 |
| 03/13 | 1,216 | 1,232 | 1,211 | 1,225 | -0.16% | 359,700 | 913億5246万 | -0.65% | 25.13 | 7.64 |
| 03/12 | 1,230 | 1,234 | 1,208 | 1,227 | +1.15% | 267,900 | 915億161万 | -0.65% | 25.17 | 7.65 |
| 03/09 | 1,248 | 1,250 | 1,206 | 1,213 | -1.14% | 375,000 | 904億5758万 | -2.18% | 24.88 | 7.56 |
| 03/08 | 1,230 | 1,240 | 1,220 | 1,227 | +0.57% | 198,800 | 915億161万 | -1.45% | 25.17 | 7.65 |
| 03/07 | 1,225 | 1,252 | 1,210 | 1,220 | -0.97% | 556,200 | 909億7959万 | -2.17% | 25.02 | 7.61 |
| 03/06 | 1,220 | 1,241 | 1,215 | 1,232 | +3.01% | 379,700 | 918億7447万 | -1.36% | 25.27 | 7.68 |
| 03/05 | 1,216 | 1,228 | 1,174 | 1,196 | -2.76% | 567,800 | 891億8983万 | -4.4% | 24.53 | 7.46 |
| 03/02 | 1,199 | 1,233 | 1,194 | 1,230 | +0.08% | 589,400 | 917億2533万 | -1.91% | 25.23 | 7.67 |
| 03/01 | 1,246 | 1,258 | 1,220 | 1,229 | -3.38% | 594,000 | 916億5075万 | -2.15% | 25.21 | 7.66 |
| 02/28 | 1,253 | 1,280 | 1,246 | 1,272 | +0.16% | 313,200 | 948億5741万 | +1.03% | 26.09 | 7.93 |
| 02/27 | 1,311 | 1,315 | 1,260 | 1,270 | -3.05% | 994,500 | 947億826万 | +0.79% | 26.05 | 7.92 |
| 02/26 | 1,340 | 1,343 | 1,293 | 1,310 | -1.5% | 775,600 | 976億9120万 | +3.97% | 26.87 | 8.17 |
| 02/23 | 1,317 | 1,333 | 1,297 | 1,330 | +0.53% | 752,100 | 991億8267万 | +5.89% | 27.28 | 8.29 |
| 02/22 | 1,300 | 1,353 | 1,291 | 1,323 | +4.92% | 2,723,900 | 986億6066万 | +6.01% | 27.14 | 8.25 |
| 02/21 | 1,269 | 1,269 | 1,245 | 1,261 | -0.08% | 418,800 | 940億3710万 | +1.61% | 25.86 | 7.86 |
| 02/20 | 1,270 | 1,270 | 1,236 | 1,262 | -1.02% | 585,000 | 941億1168万 | +2.1% | 25.89 | 7.87 |
| 02/19 | 1,290 | 1,298 | 1,251 | 1,275 | +0.31% | 786,800 | 950億8113万 | +3.57% | 26.15 | 7.95 |
| 02/16 | 1,218 | 1,276 | 1,195 | 1,271 | +7.71% | 1,357,900 | 947億8284万 | +3.59% | 26.07 | 7.93 |
| 02/15 | 1,163 | 1,186 | 1,146 | 1,180 | +2.08% | 510,800 | 879億9665万 | -3.28% | 24.2 | 7.36 |
| 02/14 | 1,197 | 1,213 | 1,142 | 1,156 | -3.67% | 553,600 | 862億689万 | -5.01% | 23.71 | 7.21 |
| 02/13 | 1,202 | 1,227 | 1,175 | 1,200 | +1.44% | 856,300 | 894億8812万 | -1.32% | 24.61 | 7.48 |
| 02/09 | 1,097 | 1,196 | 1,096 | 1,183 | -2.79% | 1,074,300 | 882億2037万 | -2.31% | 24.26 | 7.38 |
| 02/08 | 1,174 | 1,227 | 1,174 | 1,217 | +3.84% | 983,900 | 907億5587万 | +0.83% | 24.96 | 7.59 |
| 02/07 | 1,243 | 1,257 | 1,171 | 1,172 | +2.45% | 1,314,400 | 874億7万 | -2.5% | 24.04 | 7.31 |
| 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 |
