PER
2018/01/09～2018/06/04
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 |
| 06/04 | 220 | 221 | 216 | 219 | -2.23% | 87,500 | 77億7178万 | -10.98% | 104.85 | 0.98 |
| 06/01 | 224 | 228 | 223 | 224 | -0.88% | 27,900 | 79億4922万 | -9.68% | 107.24 | 1.01 |
| 05/31 | 226 | 228 | 223 | 226 | 0% | 50,100 | 80億2019万 | -9.6% | 108.2 | 1.02 |
| 05/30 | 221 | 226 | 218 | 226 | 0% | 71,000 | 80億2019万 | -9.96% | 108.2 | 1.02 |
| 05/29 | 231 | 231 | 225 | 226 | -2.16% | 61,200 | 80億2019万 | -10.32% | 108.2 | 1.02 |
| 05/28 | 233 | 235 | 230 | 231 | -1.28% | 42,200 | 81億9763万 | -8.7% | 110.59 | 1.04 |
| 05/25 | 240 | 240 | 234 | 234 | -3.31% | 57,400 | 83億409万 | -7.51% | 112.03 | 1.05 |
| 05/24 | 243 | 246 | 242 | 242 | -2.42% | 57,600 | 85億8799万 | -4.35% | 115.86 | 1.09 |
| 05/23 | 248 | 249 | 246 | 248 | -0.8% | 30,900 | 88億92万 | -1.98% | 118.73 | 1.11 |
| 05/22 | 247 | 252 | 245 | 250 | +1.21% | 30,200 | 88億7190万 | -1.19% | 119.69 | 1.12 |
| 05/21 | 243 | 249 | 243 | 247 | +0.41% | 63,000 | 87億6543万 | -2.37% | 118.25 | 1.11 |
| 05/18 | 249 | 249 | 241 | 246 | 0% | 37,200 | 87億2994万 | -3.15% | 117.77 | 1.11 |
| 05/17 | 243 | 247 | 241 | 246 | +1.65% | 41,400 | 87億2994万 | -3.15% | 117.77 | 1.11 |
| 05/16 | 250 | 250 | 241 | 242 | -5.84% | 105,700 | 85億8799万 | -5.1% | 115.86 | 1.09 |
| 05/15 | 259 | 259 | 254 | 257 | -0.77% | 75,000 | 91億2031万 | +0.39% | 123.04 | 1.15 |
| 05/14 | 254 | 260 | 254 | 259 | +0.78% | 49,500 | 91億9128万 | +1.17% | 124 | 1.16 |
| 05/11 | 261 | 262 | 255 | 257 | -3.02% | 69,300 | 91億2031万 | +0.39% | 123.04 | 1.15 |
| 05/10 | 268 | 268 | 261 | 265 | -0.38% | 47,200 | 94億421万 | +3.11% | 126.87 | 1.19 |
| 05/09 | 263 | 273 | 263 | 266 | -0.75% | 92,700 | 94億3970万 | +3.1% | 127.35 | 1.19 |
| 05/08 | 259 | 274 | 258 | 268 | +3.47% | 116,600 | 95億1067万 | +3.88% | 128.31 | 1.2 |
| 05/07 | 258 | 260 | 256 | 259 | +0.39% | 36,600 | 91億9128万 | +0.39% | 124 | 1.16 |
| 05/02 | 257 | 260 | 255 | 258 | +1.18% | 47,400 | 91億5580万 | -0.39% | 123.52 | 1.16 |
| 05/01 | 253 | 257 | 252 | 255 | +0.39% | 51,400 | 90億4933万 | -1.54% | 122.08 | 1.15 |
| 04/27 | 255 | 264 | 253 | 254 | -0.78% | 90,700 | 90億1385万 | -2.31% | 121.6 | 1.14 |
| 04/26 | 264 | 265 | 254 | 256 | -3.4% | 80,100 | 90億8482万 | -1.54% | 122.56 | 1.15 |
| 04/25 | 255 | 266 | 255 | 265 | +2.32% | 82,400 | 94億421万 | +1.53% | 126.87 | 1.19 |
| 04/24 | 255 | 262 | 252 | 259 | +0.78% | 108,700 | 91億9128万 | -1.15% | 124 | 1.16 |
| 04/23 | 246 | 258 | 246 | 257 | +4.47% | 106,300 | 91億2031万 | -2.28% | 123.04 | 1.15 |
| 04/20 | 242 | 247 | 242 | 246 | 0% | 45,100 | 87億2994万 | -7.17% | 117.77 | 1.11 |
| 04/19 | 243 | 248 | 243 | 246 | +2.07% | 53,100 | 87億2994万 | -7.87% | 117.77 | 1.11 |
| 04/18 | 228 | 244 | 226 | 241 | +4.33% | 118,200 | 85億5251万 | -10.74% | 115.38 | 1.08 |
| 04/17 | 241 | 244 | 218 | 231 | -6.1% | 270,500 | 81億9763万 | -15.38% | 110.59 | 1.04 |
| 04/16 | 249 | 252 | 243 | 246 | -1.99% | 139,400 | 87億2994万 | -10.87% | 117.77 | 1.11 |
| 04/13 | 255 | 259 | 250 | 251 | -1.95% | 124,500 | 89億738万 | -9.71% | 120.17 | 1.13 |
| 04/12 | 256 | 263 | 254 | 256 | -1.16% | 79,700 | 90億8482万 | -8.57% | 122.56 | 1.15 |
| 04/11 | 256 | 287 | 251 | 259 | +1.17% | 474,100 | 91億9128万 | -8.16% | 124 | 1.16 |
| 04/10 | 262 | 262 | 256 | 256 | -2.29% | 74,200 | 90億8482万 | -9.86% | 122.56 | 1.15 |
| 04/09 | 260 | 263 | 257 | 262 | 0% | 82,900 | 92億9775万 | -8.39% | 125.43 | 1.18 |
| 04/06 | 267 | 268 | 262 | 262 | -1.87% | 56,500 | 92億9775万 | -9.03% | 125.43 | 1.18 |
| 04/05 | 265 | 269 | 262 | 267 | +0.75% | 74,000 | 94億7518万 | -7.61% | 127.83 | 1.2 |
| 04/04 | 274 | 275 | 265 | 265 | -3.28% | 74,600 | 94億421万 | -8.93% | 126.87 | 1.19 |
| 04/03 | 274 | 276 | 272 | 274 | -1.79% | 59,200 | 97億2360万 | -6.48% | 131.18 | 1.23 |
| 04/02 | 280 | 283 | 275 | 279 | +0.72% | 75,000 | 99億104万 | -5.1% | 133.57 | 1.25 |
| 03/30 | 274 | 278 | 274 | 277 | +0.73% | 45,200 | 98億3006万 | -6.1% | 132.62 | 1.24 |
| 03/29 | 273 | 281 | 270 | 275 | +2.23% | 59,000 | 97億5909万 | -6.78% | 131.66 | 1.24 |
| 03/28 | 269 | 274 | 268 | 269 | -1.1% | 40,800 | 95億4616万 | -9.12% | 128.79 | 1.21 |
| 03/27 | 268 | 274 | 255 | 272 | +3.03% | 90,300 | 96億5262万 | -8.42% | 130.22 | 1.22 |
| 03/26 | 266 | 266 | 256 | 264 | -0.75% | 79,500 | 93億6872万 | -11.11% | 126.39 | 1.19 |
| 03/23 | 274 | 276 | 266 | 266 | -5.67% | 153,600 | 94億3970万 | -10.44% | 127.35 | 1.19 |
| 03/22 | 288 | 290 | 278 | 282 | -2.08% | 97,500 | 100億468万 | -5.05% | 134.97 | 1.27 |
| 03/20 | 288 | 300 | 286 | 288 | -1.03% | 160,600 | 102億1754万 | -2.7% | 137.84 | 1.29 |
| 03/19 | 298 | 300 | 288 | 291 | -3% | 125,300 | 103億2398万 | -1.69% | 139.28 | 1.31 |
| 03/16 | 302 | 303 | 296 | 300 | -0.99% | 128,400 | 106億4328万 | +1.35% | 143.59 | 1.35 |
| 03/15 | 309 | 309 | 302 | 303 | -2.88% | 138,000 | 107億4971万 | +2.71% | 145.02 | 1.36 |
| 03/14 | 311 | 314 | 307 | 312 | -0.64% | 102,900 | 110億6901万 | +5.76% | 149.33 | 1.4 |
| 03/13 | 307 | 319 | 305 | 314 | +2.28% | 214,800 | 111億3996万 | +6.8% | 150.29 | 1.41 |
| 03/12 | 310 | 313 | 303 | 307 | +0.33% | 199,800 | 108億9162万 | +4.42% | 146.94 | 1.38 |
| 03/09 | 307 | 312 | 304 | 306 | 0% | 153,400 | 108億5614万 | +3.73% | 146.46 | 1.37 |
| 03/08 | 305 | 310 | 304 | 306 | +0.99% | 121,400 | 108億5614万 | +3.38% | 146.46 | 1.37 |
| 03/07 | 301 | 314 | 300 | 303 | 0% | 147,200 | 107億4971万 | +2.36% | 145.02 | 1.36 |
| 03/06 | 303 | 306 | 300 | 303 | +1.68% | 107,500 | 107億4971万 | +2.02% | 145.02 | 1.36 |
| 03/05 | 302 | 305 | 292 | 298 | -2.3% | 322,900 | 105億7232万 | 0% | 142.63 | 1.34 |
| 03/02 | 302 | 311 | 299 | 305 | -1.93% | 286,100 | 108億2066万 | +2.01% | 145.98 | 1.37 |
| 03/01 | 309 | 317 | 307 | 311 | -0.64% | 290,700 | 110億3353万 | +3.67% | 148.85 | 1.4 |
| 02/28 | 302 | 315 | 301 | 313 | +1.62% | 259,600 | 111億448万 | +4.33% | 149.81 | 1.41 |
| 02/27 | 306 | 318 | 293 | 308 | +2.33% | 422,600 | 109億2710万 | +2.33% | 147.42 | 1.38 |
| 02/26 | 306 | 319 | 296 | 301 | -0.33% | 637,600 | 106億7875万 | 0% | 144.07 | 1.35 |
| 02/23 | 280 | 308 | 275 | 302 | +7.86% | 603,800 | 107億1423万 | 0% | 144.54 | 1.36 |
| 02/22 | 282 | 283 | 277 | 280 | -2.1% | 234,200 | 99億3372万 | -7.59% | 134.01 | 1.26 |
| 02/21 | 289 | 292 | 285 | 286 | -2.39% | 397,200 | 101億4659万 | -6.23% | 136.89 | 1.28 |
| 02/20 | 300 | 328 | 290 | 293 | +5.02% | 3,744,400 | 103億9493万 | -4.56% | 140.24 | 1.32 |
| 02/19 | 277 | 280 | 270 | 279 | +1.45% | 122,100 | 98億9825万 | -9.42% | 133.54 | 1.25 |
| 02/16 | 262 | 280 | 257 | 275 | +6.59% | 152,400 | 97億5634万 | -11.58% | 131.62 | 1.23 |
| 02/15 | 257 | 264 | 245 | 258 | -1.9% | 258,600 | 91億5322万 | -18.1% | 123.48 | 1.16 |
| 02/14 | 278 | 278 | 261 | 263 | -5.73% | 148,700 | 93億3060万 | -17.3% | 125.88 | 1.18 |
| 02/13 | 291 | 292 | 277 | 279 | -2.11% | 88,200 | 98億9825万 | -13.08% | 133.54 | 1.25 |
| 02/09 | 276 | 286 | 275 | 285 | -4.04% | 136,800 | 101億1111万 | -12.04% | 136.41 | 1.28 |
| 02/08 | 292 | 297 | 275 | 297 | +2.41% | 330,100 | 105億3684万 | -8.9% | 142.15 | 1.33 |
| 02/07 | 299 | 310 | 290 | 290 | +0.35% | 339,100 | 102億8850万 | -11.31% | 138.8 | 1.3 |
| 02/06 | 301 | 304 | 281 | 289 | -8.54% | 386,800 | 102億5302万 | -12.16% | 138.32 | 1.3 |
| 02/05 | 315 | 320 | 313 | 316 | -3.66% | 126,800 | 112億1092万 | -4.24% | 151.24 | 1.42 |
| 02/02 | 326 | 330 | 319 | 328 | +1.55% | 211,800 | 116億3665万 | -0.61% | 156.99 | 1.47 |
| 02/01 | 322 | 324 | 318 | 323 | +1.57% | 67,400 | 114億5926万 | -1.82% | 154.6 | 1.45 |
| 01/31 | 316 | 322 | 316 | 318 | 0% | 46,800 | 112億8187万 | -3.34% | 152.2 | 1.43 |
| 01/30 | 325 | 326 | 317 | 318 | -2.15% | 139,300 | 112億8187万 | -3.05% | 152.2 | 1.43 |
| 01/29 | 333 | 335 | 325 | 325 | -1.81% | 143,300 | 115億3022万 | -0.91% | 155.55 | 1.46 |
| 01/26 | 326 | 333 | 325 | 331 | +1.85% | 89,800 | 117億4308万 | +0.91% | 158.42 | 1.49 |
| 01/25 | 328 | 335 | 324 | 325 | -0.31% | 118,600 | 115億3022万 | -1.22% | 155.55 | 1.46 |
| 01/24 | 330 | 333 | 324 | 326 | -1.21% | 88,900 | 115億6569万 | -0.91% | 156.03 | 1.46 |
| 01/23 | 321 | 334 | 319 | 330 | +4.1% | 192,800 | 117億760万 | 0% | 157.95 | 1.48 |
| 01/22 | 313 | 319 | 312 | 317 | 0% | 143,300 | 112億4639万 | -3.94% | 151.72 | 1.42 |
| 01/19 | 323 | 324 | 315 | 317 | -2.16% | 178,700 | 112億4639万 | -4.23% | 151.72 | 1.42 |
| 01/18 | 323 | 327 | 321 | 324 | +0.62% | 128,900 | 114億9474万 | -2.7% | 155.07 | 1.45 |
| 01/17 | 328 | 334 | 321 | 322 | -4.17% | 330,300 | 114億2378万 | -3.3% | 154.12 | 1.45 |
| 01/16 | 333 | 345 | 331 | 336 | -1.18% | 240,300 | 119億2047万 | +0.6% | 160.82 | 1.51 |
| 01/15 | 339 | 344 | 336 | 340 | -2.86% | 309,200 | 120億6238万 | +1.8% | 162.73 | 1.53 |
| 01/12 | 363 | 368 | 347 | 350 | -2.78% | 325,700 | 124億1716万 | +4.79% | 167.52 | 1.57 |
| 01/11 | 345 | 363 | 344 | 360 | +4.35% | 418,500 | 127億7193万 | +7.78% | 172.3 | 1.62 |
| 01/10 | 342 | 348 | 342 | 345 | +0.88% | 117,600 | 122億3977万 | +3.29% | 165.12 | 1.55 |
| 01/09 | 358 | 358 | 340 | 342 | -2.29% | 370,200 | 121億3333万 | +2.4% | 163.69 | 1.54 |
