PER
2017/12/28～2018/05/29
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 |
| 05/29 | 2,048 | 2,052 | 1,998 | 2,035 | +0.15% | 46,600 | 903億3446万 | +1.85% | 149 | 25.56 |
| 05/28 | 1,998 | 2,051 | 1,994 | 2,032 | +1.3% | 37,600 | 902億129万 | +1.55% | 148.78 | 25.53 |
| 05/25 | 2,038 | 2,086 | 1,990 | 2,006 | -1.13% | 96,400 | 890億4714万 | +0.15% | 146.88 | 25.2 |
| 05/24 | 2,030 | 2,054 | 2,006 | 2,029 | +1.86% | 41,700 | 900億6812万 | +1.25% | 148.57 | 25.49 |
| 05/23 | 2,053 | 2,095 | 1,987 | 1,992 | -2.78% | 132,100 | 884億2567万 | -0.75% | 145.86 | 25.02 |
| 05/22 | 2,013 | 2,107 | 2,013 | 2,049 | +3.33% | 179,500 | 909億5592万 | +1.79% | 150.03 | 25.74 |
| 05/21 | 1,945 | 1,995 | 1,930 | 1,983 | +3.55% | 126,800 | 880億2616万 | -1.83% | 145.2 | 24.91 |
| 05/18 | 1,969 | 1,992 | 1,915 | 1,915 | -1.34% | 126,300 | 850億761万 | -5.43% | 140.22 | 24.06 |
| 05/17 | 1,925 | 1,950 | 1,884 | 1,941 | +1.36% | 99,200 | 861億6176万 | -4.48% | 142.12 | 24.38 |
| 05/16 | 1,949 | 1,949 | 1,901 | 1,915 | -0.47% | 107,900 | 850億761万 | -5.9% | 140.22 | 24.06 |
| 05/15 | 1,968 | 1,975 | 1,919 | 1,924 | -0.47% | 101,100 | 854億712万 | -5.73% | 140.88 | 24.17 |
| 05/14 | 1,913 | 1,948 | 1,911 | 1,933 | +1.52% | 86,300 | 858億664万 | -5.57% | 141.54 | 24.28 |
| 05/11 | 1,942 | 1,958 | 1,897 | 1,904 | -1.81% | 114,100 | 845億1932万 | -7.44% | 139.41 | 23.92 |
| 05/10 | 1,979 | 1,981 | 1,933 | 1,939 | -2.17% | 76,500 | 860億7298万 | -6.15% | 141.98 | 24.36 |
| 05/09 | 2,004 | 2,024 | 1,967 | 1,982 | -1.05% | 95,500 | 879億8177万 | -4.48% | 145.12 | 24.9 |
| 05/08 | 2,063 | 2,072 | 1,995 | 2,003 | -1.96% | 160,600 | 889億1397万 | -3.79% | 146.66 | 25.16 |
| 05/07 | 2,055 | 2,090 | 2,035 | 2,043 | +1.44% | 145,500 | 906億8958万 | -2.25% | 149.59 | 25.67 |
| 05/02 | 2,007 | 2,040 | 1,996 | 2,014 | +0.55% | 70,000 | 894億226万 | -3.91% | 147.47 | 25.3 |
| 05/01 | 1,934 | 2,016 | 1,926 | 2,003 | +5.42% | 177,700 | 889億1397万 | -4.71% | 146.66 | 25.16 |
| 04/27 | 2,027 | 2,067 | 1,898 | 1,900 | -4.95% | 322,500 | 843億4176万 | -9.74% | 139.12 | 23.87 |
| 04/26 | 2,083 | 2,100 | 1,974 | 1,999 | -3.99% | 280,300 | 887億3640万 | -5.44% | 146.37 | 25.11 |
| 04/25 | 2,114 | 2,127 | 2,067 | 2,082 | -0.86% | 88,200 | 924億2081万 | -1.89% | 152.45 | 26.16 |
| 04/24 | 2,105 | 2,124 | 2,070 | 2,100 | 0% | 66,800 | 932億1984万 | -1.41% | 153.76 | 26.38 |
| 04/23 | 2,091 | 2,128 | 2,073 | 2,100 | -1.13% | 92,400 | 932億1984万 | -1.69% | 153.76 | 26.38 |
| 04/20 | 2,109 | 2,192 | 2,107 | 2,124 | +0.57% | 71,800 | 942億8520万 | -0.98% | 155.52 | 26.68 |
| 04/19 | 2,158 | 2,173 | 2,103 | 2,112 | +0.81% | 113,000 | 937億5252万 | -1.72% | 154.64 | 26.53 |
| 04/18 | 2,062 | 2,162 | 2,061 | 2,095 | +3.61% | 139,600 | 929億9788万 | -2.51% | 153.4 | 26.32 |
| 04/17 | 2,100 | 2,125 | 1,985 | 2,022 | -3.44% | 187,000 | 897億5738万 | -5.65% | 148.05 | 25.4 |
| 04/16 | 2,186 | 2,196 | 2,086 | 2,094 | -3.06% | 100,300 | 929億5349万 | -2.15% | 153.32 | 26.31 |
| 04/13 | 2,206 | 2,228 | 2,145 | 2,160 | -2.83% | 128,000 | 958億8326万 | +1.31% | 158.16 | 27.14 |
| 04/12 | 2,100 | 2,259 | 2,100 | 2,223 | +6.01% | 261,800 | 986億7985万 | +4.96% | 162.77 | 27.93 |
| 04/11 | 2,115 | 2,160 | 2,088 | 2,097 | +0.72% | 155,000 | 930億8666万 | -0.1% | 153.54 | 26.34 |
| 04/10 | 2,034 | 2,094 | 2,010 | 2,082 | +3.33% | 96,200 | 924億2081万 | -0.24% | 152.45 | 26.16 |
| 04/09 | 2,043 | 2,053 | 1,991 | 2,015 | -2.94% | 81,500 | 894億4665万 | -2.84% | 147.54 | 25.31 |
| 04/06 | 2,092 | 2,150 | 2,076 | 2,076 | -0.19% | 99,800 | 921億5447万 | +0.63% | 152.01 | 26.08 |
| 04/05 | 2,179 | 2,185 | 2,061 | 2,080 | -3.97% | 113,400 | 923億3203万 | +1.46% | 152.3 | 26.13 |
| 04/04 | 2,189 | 2,205 | 2,136 | 2,166 | +0.74% | 106,800 | 961億4960万 | +6.33% | 158.6 | 27.21 |
| 04/03 | 2,132 | 2,215 | 2,132 | 2,150 | 0% | 109,000 | 954億3936万 | +6.07% | 157.42 | 27.01 |
| 04/02 | 2,211 | 2,218 | 2,130 | 2,150 | -0.51% | 159,400 | 954億3936万 | +6.49% | 157.42 | 27.01 |
| 03/30 | 2,110 | 2,218 | 2,100 | 2,161 | -2.22% | 285,600 | 959億2765万 | +7.46% | 158.23 | 27.15 |
| 03/29 | 2,175 | 2,269 | 2,156 | 2,210 | +1.05% | 216,000 | 981億278万 | +10.33% | 161.82 | 27.76 |
| 03/28 | 2,140 | 2,249 | 2,121 | 2,187 | +1.44% | 154,000 | 970億8180万 | +9.79% | 160.13 | 27.47 |
| 03/27 | 2,127 | 2,189 | 2,120 | 2,156 | +3.8% | 191,800 | 957億570万 | +8.94% | 157.86 | 27.08 |
| 03/26 | 2,100 | 2,128 | 2,057 | 2,077 | -2.81% | 186,900 | 921億9886万 | +5.59% | 152.08 | 26.09 |
| 03/23 | 2,080 | 2,179 | 2,075 | 2,137 | -2.82% | 162,200 | 948億6228万 | +9.2% | 156.47 | 26.85 |
| 03/22 | 2,194 | 2,221 | 2,167 | 2,199 | -2.91% | 166,500 | 976億1448万 | +13.29% | 161.01 | 27.63 |
| 03/20 | 2,239 | 2,315 | 2,237 | 2,265 | +0.04% | 116,500 | 1005億4425万 | +18.15% | 165.85 | 28.45 |
| 03/19 | 2,290 | 2,296 | 2,191 | 2,264 | -2.12% | 244,100 | 1004億9986万 | +19.47% | 165.77 | 28.44 |
| 03/16 | 2,207 | 2,328 | 2,204 | 2,313 | +3.58% | 292,900 | 1026億7499万 | +23.69% | 169.36 | 29.06 |
| 03/15 | 2,107 | 2,233 | 2,107 | 2,233 | +5.98% | 434,800 | 991億2376万 | +20.9% | 163.5 | 28.05 |
| 03/14 | 1,965 | 2,116 | 1,951 | 2,107 | +8.05% | 346,700 | 935億3057万 | +15.33% | 154.28 | 26.47 |
| 03/13 | 1,921 | 1,963 | 1,915 | 1,950 | +0.72% | 62,100 | 865億6128万 | +7.73% | 142.78 | 24.5 |
| 03/12 | 1,916 | 1,977 | 1,906 | 1,936 | +2% | 101,600 | 859億3981万 | +7.32% | 141.76 | 24.32 |
| 03/09 | 1,826 | 1,924 | 1,811 | 1,898 | +5.04% | 242,000 | 842億5297万 | +5.44% | 138.97 | 23.84 |
| 03/08 | 1,762 | 1,818 | 1,762 | 1,807 | +2.44% | 44,700 | 802億1345万 | +0.44% | 132.31 | 22.7 |
| 03/07 | 1,755 | 1,797 | 1,751 | 1,764 | -1.18% | 121,400 | 783億466万 | -2% | 129.16 | 22.16 |
| 03/06 | 1,793 | 1,795 | 1,742 | 1,785 | +1.83% | 89,800 | 792億3686万 | -1% | 130.7 | 22.42 |
| 03/05 | 1,751 | 1,793 | 1,720 | 1,753 | +0.11% | 148,900 | 778億1637万 | -3.04% | 128.36 | 22.02 |
| 03/02 | 1,685 | 1,790 | 1,674 | 1,751 | -0.34% | 134,000 | 777億2759万 | -3.58% | 128.21 | 22 |
| 03/01 | 1,729 | 1,782 | 1,675 | 1,757 | +0.17% | 292,100 | 779億9393万 | -3.94% | 128.65 | 22.07 |
| 02/28 | 1,860 | 1,868 | 1,727 | 1,754 | -7.93% | 337,300 | 778億6076万 | -4.88% | 128.43 | 22.03 |
| 02/27 | 1,960 | 1,966 | 1,812 | 1,905 | -3.05% | 218,800 | 845億6371万 | +2.58% | 139.49 | 23.93 |
| 02/26 | 1,956 | 2,041 | 1,939 | 1,965 | +0.61% | 124,600 | 872億2713万 | +5.48% | 143.88 | 24.69 |
| 02/23 | 1,944 | 1,966 | 1,923 | 1,953 | +0.46% | 60,300 | 866億9445万 | +4.61% | 143 | 24.53 |
| 02/22 | 1,920 | 1,969 | 1,907 | 1,944 | +0.31% | 112,100 | 862億9493万 | +3.57% | 142.34 | 24.42 |
| 02/21 | 1,880 | 1,974 | 1,868 | 1,938 | +3.8% | 163,400 | 860億2859万 | +2.49% | 141.9 | 24.35 |
| 02/20 | 1,833 | 1,910 | 1,832 | 1,867 | +0.76% | 157,900 | 828億7687万 | -1.84% | 136.7 | 23.45 |
| 02/19 | 1,848 | 1,864 | 1,831 | 1,853 | +1.31% | 105,900 | 822億5541万 | -3.29% | 135.68 | 23.28 |
| 02/16 | 1,768 | 1,829 | 1,732 | 1,829 | +5.24% | 143,800 | 811億9004万 | -5.18% | 133.92 | 22.98 |
| 02/15 | 1,631 | 1,738 | 1,631 | 1,738 | +8.76% | 125,700 | 771億5051万 | -10.5% | 127.26 | 21.83 |
| 02/14 | 1,681 | 1,719 | 1,594 | 1,598 | -6.17% | 170,000 | 709億3585万 | -18.43% | 117.01 | 20.07 |
| 02/13 | 1,683 | 1,742 | 1,673 | 1,703 | +2.96% | 149,800 | 755億9685万 | -14.12% | 124.7 | 21.39 |
| 02/09 | 1,573 | 1,676 | 1,550 | 1,654 | -4.56% | 146,100 | 734億2172万 | -17.38% | 121.11 | 20.78 |
| 02/08 | 1,788 | 1,801 | 1,729 | 1,733 | +0.58% | 129,300 | 769億2856万 | -14.29% | 126.89 | 21.77 |
| 02/07 | 1,860 | 1,869 | 1,700 | 1,723 | +1.35% | 273,100 | 764億8465万 | -15.33% | 126.16 | 21.65 |
| 02/06 | 1,676 | 1,747 | 1,613 | 1,700 | -5.03% | 385,500 | 754億6368万 | -17.15% | 124.48 | 21.36 |
| 02/05 | 1,790 | 1,798 | 1,751 | 1,790 | -2.82% | 192,600 | 794億5881万 | -13.4% | 131.07 | 22.49 |
| 02/02 | 1,890 | 1,896 | 1,820 | 1,842 | -1.39% | 231,100 | 817億6711万 | -11.31% | 134.87 | 23.14 |
| 02/01 | 1,856 | 1,881 | 1,840 | 1,868 | +1.41% | 102,400 | 829億2126万 | -10.41% | 136.78 | 23.47 |
| 01/31 | 1,868 | 1,914 | 1,840 | 1,842 | +0.22% | 158,000 | 817億6711万 | -11.87% | 134.87 | 23.14 |
| 01/30 | 1,914 | 1,928 | 1,824 | 1,838 | -3.87% | 301,900 | 815億8955万 | -12.31% | 134.58 | 23.09 |
| 01/29 | 1,981 | 1,981 | 1,904 | 1,912 | -1.54% | 116,900 | 848億7444万 | -9.04% | 140 | 24.02 |
| 01/26 | 2,067 | 2,069 | 1,925 | 1,942 | -6.05% | 321,300 | 862億615万 | -7.74% | 142.19 | 24.4 |
| 01/25 | 2,101 | 2,145 | 2,063 | 2,067 | -3% | 116,000 | 917億5495万 | -1.85% | 151.35 | 25.97 |
| 01/24 | 2,120 | 2,168 | 2,105 | 2,131 | +1.96% | 172,000 | 945億9594万 | +1.57% | 156.03 | 26.77 |
| 01/23 | 2,035 | 2,095 | 2,012 | 2,090 | +2.15% | 178,100 | 927億7593万 | +0.29% | 153.03 | 26.26 |
| 01/22 | 2,076 | 2,110 | 2,024 | 2,046 | -1.11% | 278,600 | 908億2275万 | -1.3% | 149.81 | 25.7 |
| 01/19 | 2,210 | 2,222 | 2,045 | 2,069 | -6.68% | 270,800 | 918億4373万 | +0.19% | 151.49 | 25.99 |
| 01/18 | 2,245 | 2,278 | 2,210 | 2,217 | -2.76% | 183,000 | 984億1351万 | +7.73% | 162.33 | 27.85 |
| 01/17 | 2,216 | 2,301 | 2,216 | 2,280 | +2.93% | 282,000 | 1012億1011万 | +11.49% | 166.94 | 28.64 |
| 01/16 | 2,230 | 2,243 | 2,204 | 2,215 | +0.32% | 117,500 | 983億2473万 | +9.06% | 162.18 | 27.83 |
| 01/15 | 2,185 | 2,212 | 2,184 | 2,208 | +1.1% | 129,800 | 980億1400万 | +9.36% | 161.67 | 27.74 |
| 01/12 | 2,166 | 2,201 | 2,163 | 2,184 | +1.44% | 105,800 | 969億4863万 | +8.6% | 159.91 | 27.44 |
| 01/11 | 2,160 | 2,206 | 2,152 | 2,153 | -0.28% | 89,100 | 955億7253万 | +7.27% | 157.64 | 27.05 |
| 01/10 | 2,240 | 2,247 | 2,150 | 2,159 | -2.75% | 144,900 | 958億3887万 | +7.04% | 158.08 | 27.12 |
| 01/09 | 2,198 | 2,290 | 2,178 | 2,220 | +2.97% | 261,900 | 985億4668万 | +10.23% | 162.55 | 27.89 |
| 01/05 | 2,200 | 2,222 | 2,144 | 2,156 | -0.46% | 161,500 | 957億570万 | +7.53% | 157.86 | 27.08 |
| 01/04 | 2,070 | 2,203 | 2,070 | 2,166 | +4.99% | 208,700 | 961億4960万 | +8.57% | 158.6 | 27.21 |
| 2017 |
| 12/29 | 2,125 | 2,130 | 2,051 | 2,063 | -4.05% | 199,000 | 915億7739万 | +3.82% | 151.05 | 25.92 |
| 12/28 | 2,074 | 2,161 | 2,060 | 2,150 | +3.66% | 250,000 | 954億3936万 | +8.59% | 157.42 | 27.01 |
