PER
2018/07/04～2018/11/27
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 |
| 11/27 | 494 | 494 | 490 | 490 | -0.81% | 8,200 | 73億7450万 | -1.41% | 16.33 | 1.27 |
| 11/26 | 494 | 495 | 489 | 494 | +0.2% | 5,000 | 74億3470万 | -0.8% | 16.46 | 1.29 |
| 11/22 | 490 | 493 | 484 | 493 | +1.02% | 15,500 | 74億1965万 | -1.2% | 16.43 | 1.28 |
| 11/21 | 488 | 491 | 487 | 488 | -0.81% | 7,800 | 73億4440万 | -2.2% | 16.26 | 1.27 |
| 11/20 | 492 | 492 | 488 | 492 | -0.2% | 16,600 | 74億460万 | -1.8% | 16.39 | 1.28 |
| 11/19 | 494 | 495 | 491 | 493 | -0.2% | 8,500 | 74億1965万 | -1.79% | 16.43 | 1.28 |
| 11/16 | 500 | 501 | 494 | 494 | -0.8% | 7,200 | 74億3470万 | -1.79% | 16.46 | 1.29 |
| 11/15 | 499 | 499 | 497 | 498 | -0.2% | 3,900 | 74億9490万 | -0.99% | 16.59 | 1.3 |
| 11/14 | 503 | 503 | 497 | 499 | -0.4% | 7,000 | 75億995万 | -0.99% | 16.63 | 1.3 |
| 11/13 | 500 | 501 | 498 | 501 | +0.2% | 4,600 | 75億4005万 | -0.79% | 16.69 | 1.3 |
| 11/12 | 500 | 500 | 498 | 500 | 0% | 3,600 | 75億2500万 | -1.19% | 16.66 | 1.3 |
| 11/09 | 500 | 501 | 498 | 500 | +0.4% | 3,800 | 75億2500万 | -1.38% | 16.66 | 1.3 |
| 11/08 | 499 | 500 | 496 | 498 | +0.81% | 4,600 | 74億9490万 | -1.97% | 16.59 | 1.3 |
| 11/07 | 504 | 504 | 494 | 494 | -1.4% | 6,000 | 74億3470万 | -2.76% | 16.46 | 1.29 |
| 11/06 | 495 | 504 | 495 | 501 | +0.6% | 9,600 | 75億4005万 | -1.57% | 16.69 | 1.3 |
| 11/05 | 498 | 498 | 496 | 498 | +0.4% | 3,000 | 74億9490万 | -2.35% | 16.59 | 1.3 |
| 11/02 | 494 | 499 | 492 | 496 | +0.4% | 2,200 | 74億6480万 | -2.94% | 16.53 | 1.29 |
| 11/01 | 496 | 496 | 491 | 494 | +0.41% | 5,900 | 74億3470万 | -3.52% | 16.46 | 1.29 |
| 10/31 | 491 | 499 | 485 | 492 | +0.41% | 17,000 | 74億460万 | -4.09% | 16.39 | 1.28 |
| 10/30 | 486 | 494 | 486 | 490 | -0.41% | 58,600 | 73億7450万 | -4.85% | 16.33 | 1.27 |
| 10/29 | 496 | 499 | 488 | 492 | -0.81% | 19,400 | 74億460万 | -4.65% | 16.39 | 1.28 |
| 10/26 | 501 | 501 | 485 | 496 | -0.8% | 43,000 | 74億6480万 | -4.25% | 16.53 | 1.29 |
| 10/25 | 508 | 508 | 500 | 500 | -1.96% | 28,800 | 75億2500万 | -3.66% | 16.66 | 1.3 |
| 10/24 | 514 | 515 | 510 | 510 | -0.97% | 26,300 | 76億7550万 | -1.92% | 16.99 | 1.33 |
| 10/23 | 520 | 520 | 515 | 515 | -0.39% | 11,800 | 77億5075万 | -1.15% | 17.16 | 1.34 |
| 10/22 | 519 | 522 | 512 | 517 | +0.58% | 33,600 | 77億8085万 | -0.77% | 17.23 | 1.35 |
| 10/19 | 514 | 517 | 514 | 514 | -0.19% | 20,900 | 77億3570万 | -1.53% | 17.13 | 1.34 |
| 10/18 | 514 | 520 | 514 | 515 | -0.58% | 17,000 | 77億5075万 | -1.34% | 17.16 | 1.34 |
| 10/17 | 518 | 520 | 515 | 518 | +0.19% | 16,700 | 77億9590万 | -0.77% | 17.26 | 1.35 |
| 10/16 | 515 | 517 | 515 | 517 | +0.39% | 1,700 | 77億8085万 | -1.15% | 17.23 | 1.35 |
| 10/15 | 517 | 517 | 514 | 515 | -0.19% | 9,600 | 77億5075万 | -1.53% | 17.16 | 1.34 |
| 10/12 | 517 | 519 | 515 | 516 | -0.39% | 14,700 | 77億6580万 | -1.34% | 17.19 | 1.34 |
| 10/11 | 517 | 519 | 515 | 518 | -0.38% | 21,100 | 77億9590万 | -1.15% | 17.26 | 1.35 |
| 10/10 | 520 | 520 | 518 | 520 | 0% | 6,000 | 78億2600万 | -0.76% | 17.33 | 1.35 |
| 10/09 | 519 | 522 | 518 | 520 | -0.57% | 7,400 | 78億2600万 | -0.76% | 17.33 | 1.35 |
| 10/05 | 520 | 523 | 519 | 523 | +0.58% | 12,100 | 78億7115万 | -0.38% | 17.43 | 1.36 |
| 10/04 | 519 | 522 | 519 | 520 | +0.19% | 8,200 | 78億2600万 | -0.95% | 17.33 | 1.35 |
| 10/03 | 520 | 522 | 519 | 519 | -0.19% | 8,000 | 78億1095万 | -1.14% | 17.29 | 1.35 |
| 10/02 | 521 | 524 | 518 | 520 | 0% | 17,900 | 78億2600万 | -0.95% | 17.33 | 1.35 |
| 10/01 | 521 | 523 | 518 | 520 | -0.19% | 16,600 | 78億2600万 | -1.14% | 17.33 | 1.35 |
| 09/28 | 521 | 523 | 520 | 521 | +0.19% | 11,300 | 78億4105万 | -0.95% | 17.36 | 1.36 |
| 09/27 | 520 | 522 | 520 | 520 | 0% | 15,200 | 78億2600万 | -0.95% | 17.33 | 1.35 |
| 09/26 | 516 | 522 | 515 | 520 | -2.07% | 38,500 | 78億2600万 | -1.14% | 17.33 | 1.35 |
| 09/25 | 531 | 535 | 529 | 531 | 0% | 37,100 | 79億9155万 | +0.95% | 17.69 | 1.38 |
| 09/21 | 530 | 532 | 530 | 531 | +0.38% | 12,900 | 79億9155万 | +0.95% | 17.69 | 1.38 |
| 09/20 | 531 | 532 | 529 | 529 | 0% | 12,700 | 79億6145万 | +0.57% | 17.63 | 1.38 |
| 09/19 | 530 | 532 | 528 | 529 | +0.38% | 6,600 | 79億6145万 | +0.57% | 17.63 | 1.38 |
| 09/18 | 524 | 531 | 524 | 527 | -0.38% | 10,300 | 79億3135万 | +0.19% | 17.56 | 1.37 |
| 09/14 | 525 | 530 | 525 | 529 | +0.76% | 6,000 | 79億6145万 | +0.57% | 17.63 | 1.38 |
| 09/13 | 523 | 525 | 522 | 525 | +0.38% | 2,300 | 79億125万 | -0.19% | 17.49 | 1.37 |
| 09/12 | 526 | 527 | 523 | 523 | -0.19% | 1,200 | 78億7115万 | -0.76% | 17.43 | 1.36 |
| 09/11 | 525 | 526 | 524 | 524 | 0% | 3,900 | 78億8620万 | -0.57% | 17.46 | 1.36 |
| 09/10 | 523 | 524 | 520 | 524 | +0.38% | 4,600 | 78億8620万 | -0.76% | 17.46 | 1.36 |
| 09/07 | 524 | 529 | 518 | 522 | -0.38% | 15,200 | 78億5610万 | -1.14% | 17.39 | 1.36 |
| 09/06 | 525 | 533 | 524 | 524 | -0.57% | 5,400 | 78億8620万 | -0.95% | 17.46 | 1.36 |
| 09/05 | 526 | 529 | 524 | 527 | 0% | 3,000 | 79億3135万 | -0.38% | 17.56 | 1.37 |
| 09/04 | 526 | 531 | 526 | 527 | 0% | 1,200 | 79億3135万 | -0.57% | 17.56 | 1.37 |
| 09/03 | 529 | 532 | 526 | 527 | -0.19% | 15,100 | 79億3135万 | -0.57% | 17.56 | 1.37 |
| 08/31 | 527 | 528 | 527 | 528 | -0.19% | 2,800 | 79億4640万 | -0.56% | 17.59 | 1.37 |
| 08/30 | 526 | 531 | 523 | 529 | +0.57% | 9,300 | 79億6145万 | -0.38% | 17.63 | 1.38 |
| 08/29 | 530 | 530 | 523 | 526 | 0% | 11,400 | 79億1630万 | -0.94% | 17.53 | 1.37 |
| 08/28 | 526 | 530 | 525 | 526 | +0.19% | 5,600 | 79億1630万 | -1.13% | 17.53 | 1.37 |
| 08/27 | 527 | 528 | 524 | 525 | +0.19% | 7,100 | 79億125万 | -1.32% | 17.49 | 1.37 |
| 08/24 | 523 | 527 | 523 | 524 | +0.77% | 3,400 | 78億8620万 | -1.69% | 17.46 | 1.36 |
| 08/23 | 520 | 526 | 519 | 520 | +0.19% | 16,100 | 78億2600万 | -2.62% | 17.33 | 1.35 |
| 08/22 | 524 | 524 | 519 | 519 | -0.76% | 22,600 | 78億1095万 | -2.81% | 17.29 | 1.35 |
| 08/21 | 525 | 526 | 523 | 523 | -0.38% | 9,100 | 78億7115万 | -2.24% | 17.43 | 1.36 |
| 08/20 | 529 | 531 | 525 | 525 | -0.76% | 9,700 | 79億125万 | -1.87% | 17.49 | 1.37 |
| 08/17 | 530 | 530 | 526 | 529 | 0% | 10,600 | 79億6145万 | -1.31% | 17.63 | 1.38 |
| 08/16 | 532 | 538 | 526 | 529 | -0.56% | 7,700 | 79億6145万 | -1.31% | 17.63 | 1.38 |
| 08/15 | 531 | 535 | 531 | 532 | +0.19% | 1,800 | 80億660万 | -0.93% | 17.73 | 1.38 |
| 08/14 | 528 | 534 | 527 | 531 | +0.95% | 7,800 | 79億9155万 | -1.12% | 17.69 | 1.38 |
| 08/13 | 535 | 536 | 526 | 526 | -2.05% | 17,400 | 79億1630万 | -2.05% | 17.53 | 1.37 |
| 08/10 | 537 | 540 | 536 | 537 | 0% | 1,700 | 80億8185万 | -0.19% | 17.89 | 1.4 |
| 08/09 | 538 | 540 | 537 | 537 | -0.19% | 1,600 | 80億8185万 | 0% | 17.89 | 1.4 |
| 08/08 | 540 | 540 | 536 | 538 | +0.19% | 3,700 | 80億9690万 | +0.19% | 17.93 | 1.4 |
| 08/07 | 537 | 539 | 535 | 537 | 0% | 2,300 | 80億8185万 | 0% | 17.89 | 1.4 |
| 08/06 | 539 | 541 | 536 | 537 | 0% | 4,800 | 80億8185万 | 0% | 17.89 | 1.4 |
| 08/03 | 539 | 540 | 537 | 537 | 0% | 3,100 | 80億8185万 | 0% | 17.89 | 1.4 |
| 08/02 | 538 | 540 | 537 | 537 | -0.37% | 2,500 | 80億8185万 | 0% | 17.89 | 1.4 |
| 08/01 | 539 | 540 | 536 | 539 | +0.56% | 6,500 | 81億1195万 | +0.37% | 17.96 | 1.4 |
| 07/31 | 536 | 542 | 535 | 536 | 0% | 10,800 | 80億6680万 | -0.19% | 17.86 | 1.39 |
| 07/30 | 537 | 541 | 534 | 536 | -0.56% | 28,700 | 80億6680万 | -0.19% | 17.86 | 1.39 |
| 07/27 | 538 | 540 | 537 | 539 | +0.19% | 7,000 | 81億1195万 | +0.37% | 17.96 | 1.4 |
| 07/26 | 538 | 541 | 537 | 538 | +0.19% | 6,000 | 80億9690万 | +0.19% | 17.93 | 1.4 |
| 07/25 | 542 | 542 | 537 | 537 | -0.56% | 26,700 | 80億8185万 | 0% | 17.89 | 1.4 |
| 07/24 | 540 | 541 | 539 | 540 | 0% | 8,400 | 81億2700万 | +0.56% | 17.99 | 1.4 |
| 07/23 | 541 | 541 | 538 | 540 | +0.19% | 9,700 | 81億2700万 | +0.56% | 17.99 | 1.4 |
| 07/20 | 538 | 539 | 535 | 539 | +0.19% | 5,200 | 81億1195万 | +0.19% | 17.96 | 1.4 |
| 07/19 | 537 | 538 | 534 | 538 | +0.75% | 10,900 | 80億9690万 | 0% | 17.93 | 1.4 |
| 07/18 | 537 | 538 | 533 | 534 | -0.37% | 6,700 | 80億3670万 | -0.74% | 17.79 | 1.39 |
| 07/17 | 534 | 539 | 532 | 536 | +0.37% | 13,200 | 80億6680万 | -0.37% | 17.86 | 1.39 |
| 07/13 | 538 | 542 | 534 | 534 | -0.74% | 16,400 | 80億3670万 | -0.74% | 17.79 | 1.39 |
| 07/12 | 536 | 541 | 536 | 538 | -0.74% | 7,500 | 80億9690万 | -0.19% | 17.93 | 1.4 |
| 07/11 | 540 | 542 | 539 | 542 | -0.18% | 8,300 | 81億5710万 | +0.56% | 18.06 | 1.41 |
| 07/10 | 538 | 543 | 537 | 543 | +1.5% | 13,500 | 81億7215万 | +0.74% | 18.09 | 1.41 |
| 07/09 | 534 | 535 | 531 | 535 | +0.19% | 7,800 | 80億5175万 | -0.56% | 17.83 | 1.39 |
| 07/06 | 529 | 534 | 525 | 534 | +0.75% | 11,500 | 80億3670万 | -0.93% | 17.79 | 1.39 |
| 07/05 | 530 | 535 | 528 | 530 | -0.93% | 23,300 | 79億7650万 | -1.67% | 17.66 | 1.38 |
| 07/04 | 535 | 537 | 533 | 535 | -0.56% | 6,900 | 80億5175万 | -0.74% | 17.83 | 1.39 |
