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 | 2,822 | 2,842 | 2,801 | 2,833 | +0.68% | 2,053,100 | 2兆5893億 | -0.21% | 14.38 | 2.6 |
03/29 | 2,821 | 2,827 | 2,772 | 2,814 | +1.55% | 3,983,400 | 2兆5719億 | -0.74% | 14.29 | 2.59 |
03/28 | 2,789 | 2,793 | 2,725 | 2,771 | -1.98% | 4,715,900 | 2兆5326億 | -2.22% | 14.07 | 2.55 |
03/27 | 2,793 | 2,849 | 2,792 | 2,827 | +1.25% | 4,511,200 | 2兆5838億 | -0.28% | 14.35 | 2.6 |
03/26 | 2,778 | 2,793 | 2,744 | 2,792 | -1.17% | 3,595,300 | 2兆5518億 | -1.52% | 14.17 | 2.57 |
03/23 | 2,842 | 2,855 | 2,815 | 2,825 | -2.32% | 3,259,500 | 2兆5820億 | -0.28% | 14.34 | 2.6 |
03/22 | 2,892 | 2,920 | 2,879 | 2,892 | -0.17% | 2,498,500 | 2兆6432億 | +2.23% | 14.68 | 2.66 |
03/20 | 2,927 | 2,927 | 2,876 | 2,897 | -1.5% | 2,453,400 | 2兆6478億 | +2.91% | 14.71 | 2.66 |
03/19 | 2,960 | 2,965 | 2,924 | 2,941 | -0.71% | 1,810,200 | 2兆6880億 | +5.04% | 14.93 | 2.7 |
03/16 | 2,990 | 3,002 | 2,941 | 2,962 | -1.23% | 4,251,800 | 2兆7072億 | +6.43% | 15.04 | 2.72 |
03/15 | 2,932 | 2,999 | 2,927 | 2,999 | +1.35% | 3,276,200 | 2兆7410億 | +8.38% | 15.22 | 2.76 |
03/14 | 2,938 | 2,960 | 2,932 | 2,959 | +0.71% | 2,755,800 | 2兆7045億 | +7.6% | 15.02 | 2.72 |
03/13 | 2,895 | 2,942 | 2,891 | 2,938 | +1.21% | 2,919,500 | 2兆6853億 | +7.5% | 14.92 | 2.7 |
03/12 | 2,911 | 2,925 | 2,884 | 2,903 | +1.29% | 2,791,200 | 2兆6533億 | +6.57% | 14.74 | 2.67 |
03/09 | 2,850 | 2,892 | 2,826 | 2,866 | +2.07% | 5,797,300 | 2兆6195億 | +5.37% | 14.55 | 2.64 |
03/08 | 2,800 | 2,809 | 2,784 | 2,808 | +1.15% | 4,282,000 | 2兆5665億 | +3.35% | 14.26 | 2.58 |
03/07 | 2,762 | 2,808 | 2,757 | 2,776 | -0.04% | 2,945,200 | 2兆5372億 | +2.28% | 14.09 | 2.55 |
03/06 | 2,799 | 2,800 | 2,746 | 2,777 | +0.54% | 2,999,700 | 2兆5381億 | +2.32% | 14.1 | 2.55 |
03/05 | 2,717 | 2,763 | 2,713 | 2,762 | +1.4% | 2,435,600 | 2兆5244億 | +1.73% | 14.02 | 2.54 |
03/02 | 2,689 | 2,729 | 2,680 | 2,724 | -0.55% | 2,747,100 | 2兆4897億 | +0.26% | 13.83 | 2.5 |
03/01 | 2,751 | 2,759 | 2,725 | 2,739 | -1.44% | 2,409,100 | 2兆5034億 | +0.62% | 13.9 | 2.52 |
02/28 | 2,769 | 2,800 | 2,758 | 2,779 | -0.64% | 2,978,500 | 2兆5400億 | +1.98% | 14.11 | 2.56 |
02/27 | 2,845 | 2,845 | 2,790 | 2,797 | -1.27% | 2,220,700 | 2兆5564億 | +2.53% | 14.2 | 2.57 |
02/26 | 2,791 | 2,842 | 2,769 | 2,833 | +3.06% | 2,551,900 | 2兆5893億 | +3.89% | 14.38 | 2.6 |
02/23 | 2,750 | 2,765 | 2,720 | 2,749 | -0.04% | 1,462,000 | 2兆5125億 | +0.95% | 13.96 | 2.53 |
02/22 | 2,750 | 2,761 | 2,729 | 2,750 | -1.4% | 1,915,200 | 2兆5135億 | +1.1% | 13.96 | 2.53 |
02/21 | 2,786 | 2,808 | 2,772 | 2,789 | -0.07% | 2,191,200 | 2兆5491億 | +2.57% | 14.16 | 2.56 |
02/20 | 2,813 | 2,845 | 2,772 | 2,791 | -1.03% | 2,943,300 | 2兆5509億 | +2.8% | 14.17 | 2.57 |
02/19 | 2,773 | 2,828 | 2,760 | 2,820 | +2.32% | 3,103,400 | 2兆5774億 | +4.06% | 14.32 | 2.59 |
02/16 | 2,708 | 2,769 | 2,692 | 2,756 | +1.25% | 4,372,800 | 2兆5189億 | +1.85% | 13.99 | 2.53 |
02/15 | 2,694 | 2,753 | 2,670 | 2,722 | +7% | 5,343,200 | 2兆4879億 | +0.59% | 13.82 | 2.5 |
02/14 | 2,513 | 2,551 | 2,508 | 2,544 | +1.52% | 2,908,400 | 2兆3252億 | -6.09% | 12.91 | 2.34 |
02/13 | 2,550 | 2,555 | 2,497 | 2,506 | -0.91% | 3,212,900 | 2兆2904億 | -7.94% | 12.72 | 2.3 |
02/09 | 2,499 | 2,539 | 2,499 | 2,529 | -1.63% | 3,193,700 | 2兆3115億 | -7.6% | 12.84 | 2.33 |
02/08 | 2,568 | 2,601 | 2,553 | 2,571 | +0.27% | 2,150,600 | 2兆3498億 | -6.51% | 13.05 | 2.36 |
02/07 | 2,571 | 2,648 | 2,564 | 2,564 | +0.87% | 3,907,300 | 2兆3434億 | -7.14% | 13.02 | 2.36 |
02/06 | 2,613 | 2,616 | 2,499 | 2,542 | -6.3% | 4,518,900 | 2兆3233億 | -8.33% | 12.9 | 2.34 |
02/05 | 2,790 | 2,807 | 2,711 | 2,713 | -3.18% | 2,409,800 | 2兆4796億 | -2.62% | 13.77 | 2.49 |
02/02 | 2,766 | 2,806 | 2,760 | 2,802 | +0.72% | 1,860,900 | 2兆5610億 | +0.25% | 14.22 | 2.58 |
02/01 | 2,733 | 2,785 | 2,733 | 2,782 | +2.24% | 1,912,400 | 2兆5427億 | -0.64% | 14.12 | 2.56 |
01/31 | 2,769 | 2,798 | 2,721 | 2,721 | -2.19% | 3,554,300 | 2兆4869億 | -2.99% | 13.81 | 2.5 |
01/30 | 2,807 | 2,821 | 2,768 | 2,782 | -1.14% | 2,625,400 | 2兆5427億 | -1.07% | 14.12 | 2.56 |
01/29 | 2,819 | 2,826 | 2,806 | 2,814 | -0.04% | 1,954,300 | 2兆5719億 | 0% | 14.29 | 2.59 |
01/26 | 2,830 | 2,836 | 2,802 | 2,815 | -0.53% | 2,310,800 | 2兆5729億 | -0.11% | 14.29 | 2.59 |
01/25 | 2,821 | 2,845 | 2,790 | 2,830 | -0.18% | 2,829,500 | 2兆5866億 | +0.32% | 14.37 | 2.6 |
01/24 | 2,835 | 2,845 | 2,822 | 2,835 | -0.25% | 2,317,700 | 2兆5911億 | +0.46% | 14.39 | 2.61 |
01/23 | 2,799 | 2,842 | 2,796 | 2,842 | +2.16% | 2,809,000 | 2兆5975億 | +0.67% | 14.43 | 2.61 |
01/22 | 2,725 | 2,782 | 2,707 | 2,782 | +2.39% | 2,538,700 | 2兆5427億 | -1.42% | 14.12 | 2.56 |
01/19 | 2,700 | 2,737 | 2,690 | 2,717 | +1.12% | 2,302,200 | 2兆4833億 | -3.82% | 13.79 | 2.5 |
01/18 | 2,745 | 2,754 | 2,686 | 2,687 | -1.43% | 2,673,300 | 2兆4559億 | -5.09% | 13.64 | 2.47 |
01/17 | 2,720 | 2,738 | 2,698 | 2,726 | +1.64% | 3,399,900 | 2兆4915億 | -3.81% | 13.84 | 2.51 |
01/16 | 2,675 | 2,698 | 2,673 | 2,682 | +0.15% | 1,545,100 | 2兆4513億 | -5.4% | 13.62 | 2.47 |
01/15 | 2,704 | 2,720 | 2,674 | 2,678 | -1.4% | 2,447,700 | 2兆4476億 | -5.47% | 13.6 | 2.46 |
01/12 | 2,715 | 2,734 | 2,702 | 2,716 | -0.73% | 3,104,300 | 2兆4824億 | -4.1% | 13.79 | 2.5 |
01/11 | 2,788 | 2,797 | 2,732 | 2,736 | -2.36% | 4,168,400 | 2兆5007億 | -3.29% | 13.89 | 2.52 |
01/10 | 2,831 | 2,840 | 2,802 | 2,802 | -2.3% | 2,835,700 | 2兆5610億 | -0.81% | 14.22 | 2.58 |
01/09 | 2,869 | 2,878 | 2,857 | 2,868 | -0.52% | 2,620,200 | 2兆6213億 | +1.77% | 14.56 | 2.64 |
01/05 | 2,869 | 2,885 | 2,845 | 2,883 | +0.63% | 2,415,800 | 2兆6350億 | +2.67% | 14.64 | 2.65 |
01/04 | 2,844 | 2,872 | 2,830 | 2,865 | +0.84% | 2,632,300 | 2兆6186億 | +2.43% | 14.54 | 2.63 |
2017 |
12/29 | 2,860 | 2,863 | 2,837 | 2,841 | -0.8% | 1,085,000 | 2兆5966億 | +1.94% | 9.79 | 2.5 |
12/28 | 2,880 | 2,889 | 2,858 | 2,864 | -0.42% | 977,800 | 2兆6176億 | +3.02% | 9.87 | 2.52 |
12/27 | 2,891 | 2,894 | 2,872 | 2,876 | -1.81% | 1,482,200 | 2兆6286億 | +3.75% | 9.91 | 2.53 |
12/26 | 2,927 | 2,949 | 2,923 | 2,929 | +0.03% | 1,404,200 | 2兆6771億 | +6.01% | 10.09 | 2.58 |
12/25 | 2,910 | 2,935 | 2,903 | 2,928 | +0.48% | 919,400 | 2兆6761億 | +6.36% | 10.09 | 2.58 |
12/22 | 2,876 | 2,927 | 2,876 | 2,914 | +1.11% | 1,870,700 | 2兆6633億 | +6.31% | 10.04 | 2.56 |
12/21 | 2,847 | 2,885 | 2,846 | 2,882 | +1.19% | 2,354,000 | 2兆6341億 | +5.53% | 9.93 | 2.54 |
12/20 | 2,851 | 2,867 | 2,841 | 2,848 | -1.62% | 2,105,800 | 2兆6030億 | +4.71% | 9.81 | 2.51 |
12/19 | 2,918 | 2,919 | 2,881 | 2,895 | -0.45% | 2,399,400 | 2兆6460億 | +6.75% | 9.97 | 2.55 |
12/18 | 2,890 | 2,916 | 2,875 | 2,908 | +1.93% | 3,464,100 | 2兆6579億 | +7.62% | 10.02 | 2.56 |
12/15 | 2,842 | 2,878 | 2,828 | 2,853 | +0.35% | 3,440,100 | 2兆6076億 | +5.94% | 9.83 | 2.51 |
12/14 | 2,812 | 2,848 | 2,811 | 2,843 | +0.53% | 2,469,200 | 2兆5985億 | +5.88% | 9.79 | 2.5 |
12/13 | 2,824 | 2,840 | 2,808 | 2,828 | -0.91% | 2,750,700 | 2兆5847億 | +5.56% | 9.74 | 2.49 |
12/12 | 2,840 | 2,873 | 2,836 | 2,854 | -0.31% | 2,469,800 | 2兆6085億 | +6.81% | 9.83 | 2.51 |
12/11 | 2,800 | 2,866 | 2,794 | 2,863 | +3.21% | 3,066,800 | 2兆6167億 | +7.51% | 9.86 | 2.52 |
12/08 | 2,710 | 2,783 | 2,707 | 2,774 | +1.17% | 5,348,900 | 2兆5354億 | +4.4% | 9.56 | 2.44 |
12/07 | 2,636 | 2,747 | 2,634 | 2,742 | +3.82% | 4,649,000 | 2兆5061億 | +3.35% | 9.45 | 2.41 |
12/06 | 2,627 | 2,653 | 2,621 | 2,641 | +0.11% | 3,026,300 | 2兆4138億 | -0.38% | 9.1 | 2.32 |
12/05 | 2,642 | 2,651 | 2,617 | 2,638 | -0.49% | 2,452,500 | 2兆4111億 | -0.53% | 9.09 | 2.32 |
12/04 | 2,676 | 2,684 | 2,650 | 2,651 | +0.49% | 1,665,400 | 2兆4230億 | -0.15% | 9.13 | 2.33 |
12/01 | 2,650 | 2,667 | 2,631 | 2,638 | +0.3% | 2,849,100 | 2兆4111億 | -0.68% | 9.09 | 2.32 |
11/30 | 2,621 | 2,641 | 2,608 | 2,630 | +1.04% | 5,193,000 | 2兆4038億 | -1.05% | 9.06 | 2.31 |
11/29 | 2,635 | 2,638 | 2,593 | 2,603 | -0.84% | 3,036,600 | 2兆3791億 | -2.29% | 8.97 | 2.29 |
11/28 | 2,631 | 2,643 | 2,609 | 2,625 | +0.23% | 1,704,400 | 2兆3992億 | -1.65% | 9.04 | 2.31 |
11/27 | 2,649 | 2,663 | 2,616 | 2,619 | -1.47% | 2,686,900 | 2兆3937億 | -2.06% | 9.02 | 2.3 |
11/24 | 2,620 | 2,668 | 2,617 | 2,658 | +0.38% | 1,655,300 | 2兆4294億 | -0.86% | 9.16 | 2.34 |
11/22 | 2,673 | 2,678 | 2,643 | 2,648 | -0.97% | 2,129,400 | 2兆4202億 | -1.41% | 9.12 | 2.33 |
11/21 | 2,683 | 2,690 | 2,673 | 2,674 | +0.56% | 2,141,100 | 2兆4440億 | -0.63% | 9.21 | 2.35 |
11/20 | 2,605 | 2,668 | 2,604 | 2,659 | +1.18% | 2,191,600 | 2兆4303億 | -1.37% | 9.16 | 2.34 |
11/17 | 2,631 | 2,660 | 2,619 | 2,628 | -1.39% | 3,304,400 | 2兆4019億 | -2.67% | 9.05 | 2.31 |
11/16 | 2,608 | 2,678 | 2,607 | 2,665 | +2.03% | 2,551,000 | 2兆4358億 | -1.44% | 9.18 | 2.35 |
11/15 | 2,628 | 2,639 | 2,604 | 2,612 | -1.28% | 3,104,500 | 2兆3873億 | -3.51% | 9 | 2.3 |
11/14 | 2,651 | 2,675 | 2,645 | 2,646 | 0% | 2,426,700 | 2兆4184億 | -2.4% | 9.11 | 2.33 |
11/13 | 2,688 | 2,691 | 2,645 | 2,646 | -1.64% | 2,279,600 | 2兆4184億 | -2.51% | 9.11 | 2.33 |
11/10 | 2,638 | 2,694 | 2,637 | 2,690 | +1.17% | 3,210,300 | 2兆4586億 | -0.96% | 9.27 | 2.37 |
11/09 | 2,681 | 2,694 | 2,628 | 2,659 | -0.64% | 3,610,400 | 2兆4303億 | -2.06% | 9.16 | 2.34 |
11/08 | 2,665 | 2,676 | 2,641 | 2,676 | +0.79% | 2,392,600 | 2兆4458億 | -1.44% | 9.22 | 2.36 |
11/07 | 2,630 | 2,655 | 2,592 | 2,655 | +0.49% | 3,125,500 | 2兆4266億 | -2.17% | 9.15 | 2.34 |
11/06 | 2,685 | 2,685 | 2,633 | 2,642 | -1.93% | 3,933,800 | 2兆4147億 | -2.62% | 9.1 | 2.33 |
11/02 | 2,730 | 2,730 | 2,659 | 2,694 | +0.6% | 4,146,400 | 2兆4623億 | -0.74% | 9.28 | 2.37 |
11/01 | 2,755 | 2,755 | 2,662 | 2,678 | -1% | 4,297,200 | 2兆4476億 | -1.25% | 9.22 | 2.36 |