PER
2018/01/30~2018/06/25
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 |
06/25 | 3,010 | 3,010 | 2,937 | 2,939 | -2.88% | 2,199,900 | 2兆6862億 | -3.26% | 14.92 | 2.7 |
06/22 | 3,039 | 3,048 | 3,008 | 3,026 | -0.75% | 2,198,500 | 2兆7657億 | -0.43% | 15.36 | 2.78 |
06/21 | 3,033 | 3,061 | 3,011 | 3,049 | 0% | 2,328,800 | 2兆7867億 | +0.4% | 15.48 | 2.8 |
06/20 | 2,978 | 3,064 | 2,965 | 3,049 | +3.25% | 3,154,000 | 2兆7867億 | +0.46% | 15.48 | 2.8 |
06/19 | 2,984 | 2,994 | 2,944 | 2,953 | -1.04% | 3,611,600 | 2兆6990億 | -2.61% | 14.99 | 2.72 |
06/18 | 3,047 | 3,058 | 2,975 | 2,984 | -0.83% | 2,803,800 | 2兆7273億 | -1.55% | 15.15 | 2.74 |
06/15 | 3,055 | 3,058 | 2,997 | 3,009 | -1.67% | 3,330,500 | 2兆7502億 | -0.66% | 15.28 | 2.77 |
06/14 | 3,014 | 3,072 | 3,011 | 3,060 | +1.32% | 2,818,100 | 2兆7968億 | +0.96% | 15.53 | 2.81 |
06/13 | 3,015 | 3,054 | 3,005 | 3,020 | -0.56% | 3,129,100 | 2兆7602億 | -0.26% | 15.33 | 2.78 |
06/12 | 2,988 | 3,045 | 2,981 | 3,037 | +2.74% | 4,364,500 | 2兆7758億 | +0.36% | 15.42 | 2.79 |
06/11 | 3,000 | 3,027 | 2,954 | 2,956 | -1.76% | 5,103,800 | 2兆7017億 | -2.35% | 15.01 | 2.72 |
06/08 | 3,061 | 3,073 | 3,008 | 3,009 | -2.5% | 3,873,200 | 2兆7502億 | -0.76% | 15.28 | 2.77 |
06/07 | 3,085 | 3,103 | 3,074 | 3,086 | +0.13% | 2,532,200 | 2兆8206億 | +1.68% | 15.67 | 2.84 |
06/06 | 3,093 | 3,104 | 3,062 | 3,082 | -1.09% | 2,403,900 | 2兆8169億 | +1.55% | 15.65 | 2.83 |
06/05 | 3,105 | 3,128 | 3,101 | 3,116 | +0.45% | 1,900,000 | 2兆8480億 | +2.67% | 15.82 | 2.87 |
06/04 | 3,089 | 3,128 | 3,085 | 3,102 | +0.94% | 1,909,500 | 2兆8352億 | +2.27% | 15.75 | 2.85 |
06/01 | 3,050 | 3,096 | 3,027 | 3,073 | -0.71% | 2,544,200 | 2兆8087億 | +1.32% | 15.6 | 2.83 |
05/31 | 3,053 | 3,096 | 3,035 | 3,095 | +1.34% | 11,052,400 | 2兆8288億 | +2.04% | 15.71 | 2.85 |
05/30 | 3,119 | 3,139 | 3,047 | 3,054 | -1.96% | 3,166,900 | 2兆7913億 | +0.73% | 15.5 | 2.81 |
05/29 | 3,099 | 3,121 | 3,071 | 3,115 | +0.71% | 2,002,000 | 2兆8471億 | +2.64% | 15.81 | 2.86 |
05/28 | 3,099 | 3,103 | 3,040 | 3,093 | -0.55% | 2,661,000 | 2兆8270億 | +1.88% | 15.7 | 2.84 |
05/25 | 3,092 | 3,131 | 3,074 | 3,110 | +4.33% | 4,074,900 | 2兆8425億 | +2.3% | 15.79 | 2.86 |
05/24 | 3,010 | 3,043 | 2,967 | 2,981 | -0.53% | 3,730,700 | 2兆7246億 | -1.94% | 15.13 | 2.74 |
05/23 | 2,986 | 3,016 | 2,971 | 2,997 | +1.08% | 3,248,800 | 2兆7392億 | -1.58% | 15.21 | 2.76 |
05/22 | 2,984 | 2,987 | 2,939 | 2,965 | +0.61% | 3,104,100 | 2兆7100億 | -2.66% | 15.05 | 2.73 |
05/21 | 2,984 | 2,990 | 2,936 | 2,947 | -1.24% | 2,562,300 | 2兆6935億 | -3.38% | 14.96 | 2.71 |
05/18 | 2,997 | 3,010 | 2,979 | 2,984 | -0.67% | 2,157,000 | 2兆7273億 | -2.2% | 15.15 | 2.74 |
05/17 | 2,975 | 3,019 | 2,972 | 3,004 | +1.14% | 3,282,100 | 2兆7456億 | -1.64% | 15.25 | 2.76 |
05/16 | 2,920 | 2,976 | 2,917 | 2,970 | +1.82% | 3,379,300 | 2兆7145億 | -2.88% | 15.08 | 2.73 |
05/15 | 2,914 | 2,949 | 2,912 | 2,917 | -0.88% | 3,877,000 | 2兆6661億 | -4.7% | 14.81 | 2.68 |
05/14 | 3,030 | 3,030 | 2,914 | 2,943 | -3.82% | 4,845,200 | 2兆6899億 | -3.98% | 14.94 | 2.71 |
05/11 | 2,996 | 3,079 | 2,990 | 3,060 | +2.41% | 4,113,000 | 2兆7968億 | -0.2% | 15.53 | 2.81 |
05/10 | 2,952 | 2,997 | 2,952 | 2,988 | +0.74% | 3,714,000 | 2兆7310億 | -2.32% | 15.17 | 2.75 |
05/09 | 3,040 | 3,061 | 2,930 | 2,966 | -3.26% | 5,979,600 | 2兆7109億 | -2.88% | 15.06 | 2.73 |
05/08 | 3,086 | 3,088 | 3,058 | 3,066 | -0.62% | 3,403,000 | 2兆8023億 | +0.56% | 15.56 | 2.82 |
05/07 | 3,060 | 3,089 | 3,037 | 3,085 | +0.13% | 2,452,600 | 2兆8196億 | +1.51% | 15.66 | 2.84 |
05/02 | 3,077 | 3,097 | 3,067 | 3,081 | +0.06% | 2,270,900 | 2兆8160億 | +1.82% | 15.64 | 2.83 |
05/01 | 3,069 | 3,085 | 3,061 | 3,079 | +0.2% | 2,217,500 | 2兆8142億 | +2.09% | 15.63 | 2.83 |
04/27 | 3,100 | 3,100 | 3,058 | 3,073 | -0.42% | 3,017,200 | 2兆8087億 | +2.3% | 15.6 | 2.83 |
04/26 | 3,096 | 3,114 | 3,068 | 3,086 | -0.42% | 2,734,100 | 2兆8206億 | +3.07% | 15.67 | 2.84 |
04/25 | 3,070 | 3,109 | 3,069 | 3,099 | +0.78% | 2,598,200 | 2兆8324億 | +3.75% | 15.73 | 2.85 |
04/24 | 3,085 | 3,087 | 3,053 | 3,075 | +0.16% | 2,215,800 | 2兆8105億 | +3.22% | 15.61 | 2.83 |
04/23 | 3,121 | 3,132 | 3,067 | 3,070 | -1.73% | 1,990,300 | 2兆8059億 | +3.26% | 15.59 | 2.82 |
04/20 | 3,134 | 3,153 | 3,113 | 3,124 | -0.32% | 2,220,500 | 2兆8553億 | +5.22% | 15.86 | 2.87 |
04/19 | 3,181 | 3,194 | 3,131 | 3,134 | -1.88% | 2,690,500 | 2兆8644億 | +5.74% | 15.91 | 2.88 |
04/18 | 3,160 | 3,199 | 3,138 | 3,194 | +2.54% | 3,554,500 | 2兆9193億 | +8.01% | 16.21 | 2.94 |
04/17 | 3,068 | 3,119 | 3,051 | 3,115 | +0.71% | 3,163,000 | 2兆8471億 | +5.7% | 15.81 | 2.86 |
04/16 | 3,050 | 3,099 | 3,033 | 3,093 | +1.61% | 2,210,300 | 2兆8270億 | +5.28% | 15.7 | 2.84 |
04/13 | 3,042 | 3,055 | 3,016 | 3,044 | 0% | 2,792,700 | 2兆7822億 | +3.93% | 15.45 | 2.8 |
04/12 | 2,993 | 3,056 | 2,993 | 3,044 | +1.77% | 1,977,300 | 2兆7822億 | +4.25% | 15.45 | 2.8 |
04/11 | 3,049 | 3,050 | 2,986 | 2,991 | -2.22% | 2,580,100 | 2兆7337億 | +2.82% | 15.18 | 2.75 |
04/10 | 3,091 | 3,134 | 3,058 | 3,059 | -1.51% | 3,192,200 | 2兆7959億 | +5.48% | 15.53 | 2.81 |
04/09 | 3,050 | 3,131 | 3,030 | 3,106 | +2.68% | 2,963,900 | 2兆8388億 | +7.51% | 15.77 | 2.86 |
04/06 | 3,022 | 3,054 | 2,978 | 3,025 | -0.26% | 3,192,600 | 2兆7648億 | +5.29% | 15.36 | 2.78 |
04/05 | 2,995 | 3,045 | 2,982 | 3,033 | +2.22% | 3,504,200 | 2兆7721億 | +5.97% | 15.4 | 2.79 |
04/04 | 2,939 | 2,981 | 2,918 | 2,967 | +2.66% | 3,675,900 | 2兆7118億 | +4.03% | 15.06 | 2.73 |
04/03 | 2,825 | 2,899 | 2,822 | 2,890 | +1.4% | 2,514,300 | 2兆6414億 | +1.58% | 14.67 | 2.66 |
04/02 | 2,837 | 2,871 | 2,826 | 2,850 | +0.6% | 1,769,300 | 2兆6049億 | +0.25% | 14.47 | 2.62 |
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 |