PER
2018/02/21～2018/07/17
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 |
| 07/17 | 1,168 | 1,185 | 1,160 | 1,176 | +1.47% | 536,300 | 876億9836万 | +2.98% | 24.12 | 7.33 |
| 07/13 | 1,150 | 1,176 | 1,146 | 1,159 | +3.11% | 611,500 | 864億3061万 | +1.67% | 23.77 | 7.23 |
| 07/12 | 1,106 | 1,127 | 1,102 | 1,124 | +1.26% | 226,500 | 838億2054万 | -1.23% | 23.05 | 7.01 |
| 07/11 | 1,100 | 1,116 | 1,088 | 1,110 | 0% | 285,900 | 827億7651万 | -2.29% | 22.77 | 6.92 |
| 07/10 | 1,130 | 1,131 | 1,092 | 1,110 | -0.27% | 227,300 | 827億7651万 | -2.12% | 22.77 | 6.92 |
| 07/09 | 1,098 | 1,124 | 1,088 | 1,113 | +2.39% | 240,600 | 830億23万 | -1.59% | 22.83 | 6.94 |
| 07/06 | 1,075 | 1,092 | 1,065 | 1,087 | +0.83% | 233,900 | 810億6132万 | -3.72% | 22.3 | 6.78 |
| 07/05 | 1,099 | 1,119 | 1,067 | 1,078 | -2.18% | 375,400 | 803億9016万 | -4.43% | 22.11 | 6.72 |
| 07/04 | 1,118 | 1,119 | 1,096 | 1,102 | -2.39% | 309,600 | 821億7993万 | -2.3% | 22.6 | 6.87 |
| 07/03 | 1,122 | 1,154 | 1,118 | 1,129 | -0.09% | 262,100 | 841億9341万 | +0.18% | 23.16 | 7.04 |
| 07/02 | 1,159 | 1,161 | 1,130 | 1,130 | -2.67% | 402,600 | 842億6798万 | +0.44% | 23.18 | 7.05 |
| 06/29 | 1,167 | 1,169 | 1,142 | 1,161 | -0.17% | 521,600 | 865億7976万 | +3.48% | 23.81 | 7.24 |
| 06/28 | 1,160 | 1,168 | 1,137 | 1,163 | +5.15% | 1,212,500 | 867億2891万 | +4.03% | 23.85 | 7.25 |
| 06/27 | 1,127 | 1,127 | 1,106 | 1,106 | -1.86% | 235,000 | 824億7822万 | -0.9% | 22.69 | 6.9 |
| 06/26 | 1,121 | 1,141 | 1,060 | 1,127 | -1.49% | 654,800 | 840億4426万 | +0.9% | 23.12 | 7.03 |
| 06/25 | 1,175 | 1,175 | 1,144 | 1,144 | -2.8% | 258,900 | 853億1201万 | +2.33% | 23.46 | 7.13 |
| 06/22 | 1,161 | 1,177 | 1,159 | 1,177 | -0.25% | 270,600 | 877億7293万 | +5.18% | 24.14 | 7.34 |
| 06/21 | 1,174 | 1,196 | 1,173 | 1,180 | +0.51% | 410,600 | 879億9665万 | +5.45% | 24.2 | 7.36 |
| 06/20 | 1,164 | 1,181 | 1,144 | 1,174 | -0.51% | 385,000 | 875億4921万 | +5.01% | 24.08 | 7.32 |
| 06/19 | 1,182 | 1,199 | 1,177 | 1,180 | -1.5% | 373,900 | 879億9665万 | +5.55% | 24.2 | 7.36 |
| 06/18 | 1,173 | 1,200 | 1,164 | 1,198 | +1.18% | 504,000 | 893億3898万 | +7.06% | 24.57 | 7.47 |
| 06/15 | 1,164 | 1,192 | 1,163 | 1,184 | +2.69% | 711,900 | 882億9495万 | +5.81% | 24.29 | 7.38 |
| 06/14 | 1,167 | 1,178 | 1,153 | 1,153 | -1.2% | 392,800 | 859億8317万 | +2.95% | 23.65 | 7.19 |
| 06/13 | 1,150 | 1,168 | 1,140 | 1,167 | +3.27% | 624,000 | 870億2720万 | +4.01% | 23.94 | 7.28 |
| 06/12 | 1,139 | 1,139 | 1,117 | 1,130 | +0.53% | 418,700 | 842億6798万 | +0.62% | 23.18 | 7.05 |
| 06/11 | 1,112 | 1,133 | 1,106 | 1,124 | +1.72% | 429,100 | 838億2054万 | -0.18% | 23.05 | 7.01 |
| 06/08 | 1,079 | 1,109 | 1,079 | 1,105 | +3.27% | 671,900 | 824億365万 | -2.04% | 22.66 | 6.89 |
| 06/07 | 1,055 | 1,074 | 1,053 | 1,070 | +1.42% | 233,000 | 797億9358万 | -5.39% | 21.95 | 6.67 |
| 06/06 | 1,055 | 1,057 | 1,038 | 1,055 | +0.57% | 309,300 | 786億7497万 | -7.05% | 21.64 | 6.58 |
| 06/05 | 1,064 | 1,070 | 1,045 | 1,049 | -1.41% | 239,900 | 782億2753万 | -8.06% | 21.52 | 6.54 |
| 06/04 | 1,063 | 1,075 | 1,053 | 1,064 | +0.57% | 302,300 | 793億4614万 | -7.16% | 21.82 | 6.64 |
| 06/01 | 1,075 | 1,077 | 1,048 | 1,058 | -1.58% | 345,200 | 788億9869万 | -8.16% | 21.7 | 6.6 |
| 05/31 | 1,066 | 1,079 | 1,059 | 1,075 | +0.37% | 262,700 | 801億6644万 | -7.25% | 22.05 | 6.7 |
| 05/30 | 1,060 | 1,081 | 1,059 | 1,071 | -1.11% | 337,200 | 798億6815万 | -7.99% | 21.97 | 6.68 |
| 05/29 | 1,037 | 1,091 | 1,037 | 1,083 | +3.54% | 860,600 | 807億6303万 | -7.44% | 22.21 | 6.75 |
| 05/28 | 1,068 | 1,078 | 1,038 | 1,046 | -1.69% | 754,200 | 780億381万 | -10.98% | 21.45 | 6.52 |
| 05/25 | 1,102 | 1,104 | 1,052 | 1,064 | -4.92% | 988,300 | 793億4614万 | -9.98% | 21.82 | 6.64 |
| 05/24 | 1,120 | 1,138 | 1,113 | 1,119 | -0.27% | 314,200 | 834億4767万 | -5.89% | 22.95 | 6.98 |
| 05/23 | 1,146 | 1,147 | 1,118 | 1,122 | -2.77% | 609,800 | 836億7139万 | -5.95% | 23.01 | 7 |
| 05/22 | 1,170 | 1,172 | 1,150 | 1,154 | -1.54% | 342,000 | 860億5774万 | -3.59% | 23.67 | 7.2 |
| 05/21 | 1,178 | 1,180 | 1,161 | 1,172 | +0.17% | 322,200 | 874億7万 | -2.25% | 24.04 | 7.31 |
| 05/18 | 1,170 | 1,174 | 1,163 | 1,170 | +0.34% | 248,700 | 872億5092万 | -2.5% | 24 | 7.3 |
| 05/17 | 1,181 | 1,188 | 1,159 | 1,166 | -1.35% | 474,300 | 869億5263万 | -3% | 23.92 | 7.27 |
| 05/16 | 1,192 | 1,195 | 1,180 | 1,182 | -1.83% | 246,500 | 881億4580万 | -1.91% | 24.24 | 7.37 |
| 05/15 | 1,195 | 1,229 | 1,178 | 1,204 | +2.03% | 631,300 | 897億8642万 | -0.08% | 24.7 | 7.51 |
| 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 |
