PER
2017/11/01～2018/03/30
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 |
| 03/30 | 1,895 | 1,917 | 1,895 | 1,903 | +0.69% | 2,500 | 118億7472万 | +3.14% | 23.24 | 2.18 |
| 03/29 | 1,890 | 1,890 | 1,875 | 1,890 | -0.05% | 1,200 | 117億9360万 | +2.66% | 23.08 | 2.17 |
| 03/28 | 1,837 | 1,895 | 1,837 | 1,891 | +2.94% | 2,600 | 117億9984万 | +3.05% | 23.09 | 2.17 |
| 03/27 | 1,849 | 1,853 | 1,825 | 1,837 | -0.86% | 3,000 | 114億6288万 | +0.44% | 22.43 | 2.11 |
| 03/26 | 1,870 | 1,870 | 1,842 | 1,853 | -1.28% | 1,600 | 115億6272万 | +1.53% | 22.63 | 2.13 |
| 03/23 | 1,820 | 1,901 | 1,802 | 1,877 | -2.49% | 3,800 | 117億1248万 | +3.25% | 22.92 | 2.15 |
| 03/22 | 1,879 | 1,925 | 1,870 | 1,925 | +2.45% | 3,300 | 120億1200万 | +6.35% | 23.5 | 2.21 |
| 03/20 | 1,854 | 1,879 | 1,854 | 1,879 | +0.7% | 1,300 | 117億2496万 | +4.27% | 22.94 | 2.16 |
| 03/19 | 1,837 | 1,880 | 1,837 | 1,866 | +1.58% | 1,000 | 116億4384万 | +3.72% | 22.78 | 2.14 |
| 03/16 | 1,866 | 1,881 | 1,837 | 1,837 | -2.7% | 1,500 | 114億6288万 | +2.23% | 22.43 | 2.11 |
| 03/15 | 1,843 | 1,888 | 1,843 | 1,888 | +2.44% | 3,600 | 117億8112万 | +4.95% | 23.05 | 2.17 |
| 03/14 | 1,816 | 1,843 | 1,816 | 1,843 | +1.54% | 900 | 115億32万 | +2.67% | 22.5 | 2.11 |
| 03/13 | 1,790 | 1,815 | 1,784 | 1,815 | +0.95% | 1,000 | 113億2560万 | +1.28% | 22.16 | 2.08 |
| 03/12 | 1,786 | 1,809 | 1,777 | 1,798 | +0.22% | 1,300 | 112億1952万 | +0.28% | 21.95 | 2.06 |
| 03/09 | 1,801 | 1,809 | 1,780 | 1,794 | -0.88% | 2,300 | 111億9456万 | -0.06% | 21.91 | 2.06 |
| 03/08 | 1,810 | 1,810 | 1,808 | 1,810 | -0.39% | 400 | 112億9440万 | +0.67% | 22.1 | 2.08 |
| 03/07 | 1,809 | 1,821 | 1,809 | 1,817 | +0.61% | 1,000 | 113億3808万 | +0.94% | 22.19 | 2.09 |
| 03/06 | 1,781 | 1,821 | 1,781 | 1,806 | +1.01% | 2,700 | 112億6944万 | +0.22% | 22.05 | 2.07 |
| 03/05 | 1,860 | 1,860 | 1,754 | 1,788 | -1.87% | 4,000 | 111億5712万 | -0.94% | 21.83 | 2.05 |
| 03/02 | 1,851 | 1,855 | 1,813 | 1,822 | -1.67% | 1,500 | 113億6928万 | +0.77% | 22.25 | 2.09 |
| 03/01 | 1,843 | 1,865 | 1,843 | 1,853 | -0.8% | 1,900 | 115億6272万 | +2.38% | 22.63 | 2.13 |
| 02/28 | 1,851 | 1,880 | 1,842 | 1,868 | +0.86% | 1,600 | 116億5632万 | +3.15% | 22.81 | 2.14 |
| 02/27 | 1,850 | 1,855 | 1,830 | 1,852 | +2.21% | 1,800 | 115億5648万 | +2.26% | 22.61 | 2.13 |
| 02/26 | 1,825 | 1,840 | 1,807 | 1,812 | 0% | 1,100 | 113億688万 | 0% | 22.13 | 2.08 |
| 02/23 | 1,787 | 1,813 | 1,785 | 1,812 | +1.74% | 2,400 | 113億688万 | -0.11% | 22.13 | 2.08 |
| 02/22 | 1,769 | 1,781 | 1,747 | 1,781 | +1.31% | 2,400 | 111億1344万 | -1.93% | 21.75 | 2.04 |
| 02/21 | 1,756 | 1,773 | 1,740 | 1,758 | +0.69% | 2,100 | 109億6992万 | -3.41% | 21.47 | 2.02 |
| 02/20 | 1,720 | 1,746 | 1,720 | 1,746 | +1.81% | 1,500 | 108億9504万 | -4.43% | 21.32 | 2 |
| 02/19 | 1,699 | 1,720 | 1,699 | 1,715 | +1.78% | 1,500 | 107億160万 | -6.44% | 20.94 | 1.97 |
| 02/16 | 1,682 | 1,717 | 1,682 | 1,685 | +0.18% | 2,400 | 105億1440万 | -8.47% | 20.57 | 1.93 |
| 02/15 | 1,723 | 1,728 | 1,682 | 1,682 | -2.1% | 5,100 | 104億9568万 | -9.13% | 20.54 | 1.93 |
| 02/14 | 1,796 | 1,798 | 1,717 | 1,718 | -4.4% | 5,200 | 107億2032万 | -7.58% | 20.98 | 1.97 |
| 02/13 | 1,838 | 1,838 | 1,797 | 1,797 | -2.23% | 2,700 | 112億1328万 | -3.75% | 21.94 | 2.06 |
| 02/09 | 1,813 | 1,846 | 1,813 | 1,838 | -2.08% | 2,500 | 114億6912万 | -1.76% | 22.44 | 2.11 |
| 02/08 | 1,796 | 1,877 | 1,796 | 1,877 | +4.45% | 5,100 | 117億1248万 | +0.16% | 22.92 | 2.15 |
| 02/07 | 1,765 | 1,806 | 1,765 | 1,797 | +2.28% | 4,000 | 112億1328万 | -4.16% | 21.94 | 2.06 |
| 02/06 | 1,800 | 1,823 | 1,750 | 1,757 | -4.09% | 7,100 | 109億6368万 | -6.49% | 21.45 | 2.02 |
| 02/05 | 1,852 | 1,858 | 1,828 | 1,832 | -1.19% | 4,100 | 114億3168万 | -2.76% | 22.37 | 2.1 |
| 02/02 | 1,864 | 1,869 | 1,853 | 1,854 | -0.91% | 2,400 | 115億6896万 | -1.75% | 22.64 | 2.13 |
| 02/01 | 1,853 | 1,871 | 1,853 | 1,871 | +0.7% | 1,600 | 116億7504万 | -1.01% | 22.85 | 2.15 |
| 01/31 | 1,869 | 1,882 | 1,858 | 1,858 | -0.64% | 2,000 | 115億9392万 | -1.8% | 22.69 | 2.13 |
| 01/30 | 1,876 | 1,890 | 1,870 | 1,870 | -0.32% | 1,600 | 116億6880万 | -1.27% | 22.83 | 2.15 |
| 01/29 | 1,878 | 1,895 | 1,875 | 1,876 | -0.11% | 1,900 | 117億624万 | -1% | 22.91 | 2.15 |
| 01/26 | 1,870 | 1,881 | 1,870 | 1,878 | +0.32% | 1,300 | 117億1872万 | -1% | 22.93 | 2.16 |
| 01/25 | 1,874 | 1,883 | 1,870 | 1,872 | -0.05% | 2,500 | 116億8128万 | -1.37% | 22.86 | 2.15 |
| 01/24 | 1,867 | 1,878 | 1,867 | 1,873 | +0.21% | 2,300 | 116億8752万 | -1.42% | 22.87 | 2.15 |
| 01/23 | 1,866 | 1,896 | 1,866 | 1,869 | +0.16% | 1,600 | 116億6256万 | -1.68% | 22.82 | 2.14 |
| 01/22 | 1,875 | 1,897 | 1,858 | 1,866 | -0.43% | 2,800 | 116億4384万 | -1.94% | 22.78 | 2.14 |
| 01/19 | 1,852 | 1,874 | 1,852 | 1,874 | +0.32% | 2,000 | 116億9376万 | -1.63% | 22.88 | 2.15 |
| 01/18 | 1,880 | 1,893 | 1,867 | 1,868 | -0.64% | 2,300 | 116億5632万 | -1.99% | 22.81 | 2.14 |
| 01/17 | 1,906 | 1,906 | 1,880 | 1,880 | -1.73% | 3,800 | 117億3120万 | -1.47% | 22.96 | 2.16 |
| 01/16 | 1,907 | 1,919 | 1,907 | 1,913 | +0.1% | 1,000 | 119億3712万 | +0.21% | 23.36 | 2.2 |
| 01/15 | 1,929 | 1,929 | 1,906 | 1,911 | -0.42% | 2,600 | 119億2464万 | +0.1% | 23.33 | 2.19 |
| 01/12 | 1,913 | 1,928 | 1,905 | 1,919 | +0.31% | 2,800 | 119億7456万 | +0.63% | 23.43 | 2.2 |
| 01/11 | 1,920 | 1,930 | 1,911 | 1,913 | +0.37% | 2,200 | 119億3712万 | +0.31% | 23.36 | 2.2 |
| 01/10 | 1,910 | 1,910 | 1,901 | 1,906 | +0.05% | 1,500 | 118億9344万 | -0.05% | 23.27 | 2.19 |
| 01/09 | 1,901 | 1,907 | 1,900 | 1,905 | +0.05% | 1,400 | 118億8720万 | -0.05% | 23.26 | 2.19 |
| 01/05 | 1,905 | 1,919 | 1,894 | 1,904 | -0.26% | 1,500 | 118億8096万 | -0.1% | 23.25 | 2.18 |
| 01/04 | 1,901 | 1,925 | 1,901 | 1,909 | +0.47% | 1,600 | 119億1216万 | +0.16% | 23.31 | 2.19 |
| 2017 |
| 12/29 | 1,925 | 1,925 | 1,900 | 1,900 | +0.48% | 400 | 118億5600万 | -0.26% | 23.2 | 2.18 |
| 12/28 | 1,915 | 1,915 | 1,891 | 1,891 | +0.59% | 1,600 | 117億9984万 | -0.73% | 23.09 | 2.17 |
| 12/27 | 1,922 | 1,922 | 1,880 | 1,880 | -2.44% | 6,800 | 117億3120万 | -1.26% | 22.96 | 2.16 |
| 12/26 | 1,927 | 1,927 | 1,915 | 1,927 | 0% | 1,900 | 120億2448万 | +1.21% | 23.53 | 2.21 |
| 12/25 | 1,925 | 1,927 | 1,905 | 1,927 | +0.36% | 2,700 | 120億2448万 | +1.37% | 23.53 | 2.21 |
| 12/22 | 1,903 | 1,924 | 1,903 | 1,920 | +0.47% | 2,100 | 119億8080万 | +1.11% | 23.44 | 2.2 |
| 12/21 | 1,893 | 1,914 | 1,893 | 1,911 | +1% | 1,500 | 119億2464万 | +0.74% | 23.33 | 2.19 |
| 12/20 | 1,905 | 1,907 | 1,892 | 1,892 | -0.94% | 1,000 | 118億608万 | -0.21% | 23.1 | 2.17 |
| 12/19 | 1,914 | 1,923 | 1,908 | 1,910 | -0.26% | 2,200 | 119億1840万 | +0.74% | 23.32 | 2.19 |
| 12/18 | 1,917 | 1,917 | 1,914 | 1,915 | -0.1% | 800 | 119億4960万 | +1.11% | 23.38 | 2.2 |
| 12/15 | 1,909 | 1,917 | 1,904 | 1,917 | +0.42% | 1,900 | 119億6208万 | +1.27% | 23.41 | 2.2 |
| 12/14 | 1,907 | 1,916 | 1,882 | 1,909 | +0.05% | 1,600 | 119億1216万 | +1.01% | 23.31 | 2.19 |
| 12/13 | 1,918 | 1,918 | 1,882 | 1,908 | +0.05% | 1,700 | 119億592万 | +1.06% | 23.3 | 2.19 |
| 12/12 | 1,915 | 1,915 | 1,898 | 1,907 | -0.1% | 1,700 | 118億9968万 | +1.11% | 23.29 | 2.19 |
| 12/11 | 1,900 | 1,912 | 1,881 | 1,909 | +0.05% | 1,500 | 119億1216万 | +1.38% | 23.31 | 2.19 |
| 12/08 | 1,850 | 1,917 | 1,850 | 1,908 | -0.47% | 3,500 | 119億592万 | +1.44% | 23.3 | 2.19 |
| 12/07 | 1,900 | 1,919 | 1,890 | 1,917 | +0.89% | 2,000 | 119億6208万 | +2.02% | 23.41 | 2.2 |
| 12/06 | 1,901 | 1,912 | 1,887 | 1,900 | +1.28% | 4,600 | 118億5600万 | +1.23% | 23.2 | 2.18 |
| 12/05 | 1,902 | 1,902 | 1,874 | 1,876 | -1.37% | 2,700 | 117億624万 | 0% | 22.91 | 2.15 |
| 12/04 | 1,923 | 1,928 | 1,889 | 1,902 | -0.63% | 4,800 | 118億6848万 | +1.44% | 23.22 | 2.18 |
| 12/01 | 1,915 | 1,915 | 1,885 | 1,914 | +1% | 3,600 | 119億4336万 | +2.19% | 23.37 | 2.2 |
| 11/30 | 1,883 | 1,912 | 1,878 | 1,895 | -0.63% | 3,300 | 118億2480万 | +1.34% | 23.14 | 2.17 |
| 11/29 | 1,899 | 1,909 | 1,889 | 1,907 | +0.53% | 4,600 | 118億9968万 | +2.03% | 23.29 | 2.19 |
| 11/28 | 1,896 | 1,899 | 1,879 | 1,897 | +0.37% | 3,400 | 118億3728万 | +1.66% | 23.16 | 2.18 |
| 11/27 | 1,897 | 1,899 | 1,865 | 1,890 | +0.21% | 4,100 | 117億9360万 | +1.39% | 23.08 | 2.17 |
| 11/24 | 1,890 | 1,895 | 1,866 | 1,886 | +0.27% | 5,900 | 117億6864万 | +1.34% | 23.03 | 2.16 |
| 11/22 | 1,872 | 1,885 | 1,858 | 1,881 | +0.48% | 1,600 | 117億3744万 | +1.18% | 22.97 | 2.16 |
| 11/21 | 1,850 | 1,875 | 1,850 | 1,872 | +0.38% | 2,600 | 116億8128万 | +0.81% | 22.86 | 2.15 |
| 11/20 | 1,859 | 1,875 | 1,854 | 1,865 | +0.32% | 2,000 | 116億3760万 | +0.54% | 22.77 | 2.14 |
| 11/17 | 1,852 | 1,876 | 1,846 | 1,859 | -1.12% | 2,600 | 116億16万 | +0.22% | 22.7 | 2.13 |
| 11/16 | 1,851 | 1,887 | 1,836 | 1,880 | -0.11% | 5,400 | 117億3120万 | +1.46% | 22.96 | 2.16 |
| 11/15 | 1,890 | 1,890 | 1,867 | 1,882 | -0.26% | 5,200 | 117億4368万 | +1.73% | 22.98 | 2.16 |
| 11/14 | 1,876 | 1,887 | 1,866 | 1,887 | +0.59% | 2,300 | 117億7488万 | +2.11% | 23.04 | 2.17 |
| 11/13 | 1,872 | 1,876 | 1,862 | 1,876 | +0.32% | 2,400 | 117億624万 | +1.68% | 22.91 | 2.15 |
| 11/10 | 1,880 | 1,890 | 1,851 | 1,870 | +0.59% | 6,800 | 116億6880万 | +1.52% | 22.83 | 2.15 |
| 11/09 | 1,854 | 1,870 | 1,850 | 1,859 | +0.27% | 10,200 | 116億16万 | +1.03% | 22.7 | 2.13 |
| 11/08 | 1,846 | 1,858 | 1,845 | 1,854 | +0.43% | 2,000 | 115億6896万 | +0.87% | 22.64 | 2.13 |
| 11/07 | 1,834 | 1,857 | 1,834 | 1,846 | 0% | 1,900 | 115億1904万 | +0.49% | 22.54 | 2.12 |
| 11/06 | 1,859 | 1,865 | 1,846 | 1,846 | -0.75% | 4,100 | 115億1904万 | +0.54% | 22.54 | 2.12 |
| 11/02 | 1,868 | 1,868 | 1,854 | 1,860 | -0.27% | 1,800 | 116億640万 | +1.36% | 22.71 | 2.13 |
| 11/01 | 1,852 | 1,869 | 1,850 | 1,865 | -0.16% | 5,600 | 116億3760万 | +1.75% | 22.77 | 2.14 |
