PER
2018/03/13~2018/08/06
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 |
08/06 | 2,788 | 2,803 | 2,742 | 2,744 | -1.58% | 2,731,900 | 2兆5080億 | -6.03% | 13.93 | 2.52 |
08/03 | 2,833 | 2,837 | 2,785 | 2,788 | -2.14% | 3,087,400 | 2兆5482億 | -4.81% | 14.15 | 2.56 |
08/02 | 2,885 | 2,898 | 2,844 | 2,849 | -1.25% | 2,629,400 | 2兆6039億 | -2.93% | 14.46 | 2.62 |
08/01 | 2,891 | 2,897 | 2,872 | 2,885 | +0.98% | 2,436,100 | 2兆6368億 | -1.8% | 14.65 | 2.65 |
07/31 | 2,909 | 2,912 | 2,849 | 2,857 | -2.79% | 4,494,100 | 2兆6112億 | -2.82% | 14.5 | 2.63 |
07/30 | 2,931 | 2,962 | 2,921 | 2,939 | -0.03% | 5,746,800 | 2兆6862億 | -0.17% | 14.92 | 2.7 |
07/27 | 2,944 | 2,968 | 2,933 | 2,940 | -1.41% | 3,440,300 | 2兆6871億 | -0.24% | 14.93 | 2.7 |
07/26 | 2,981 | 2,993 | 2,953 | 2,982 | -0.53% | 2,906,200 | 2兆7255億 | +1.02% | 15.14 | 2.74 |
07/25 | 3,005 | 3,010 | 2,993 | 2,998 | -0.23% | 2,370,900 | 2兆7401億 | +1.49% | 15.22 | 2.76 |
07/24 | 3,064 | 3,080 | 3,003 | 3,005 | -2.15% | 2,317,400 | 2兆7465億 | +1.8% | 15.26 | 2.76 |
07/23 | 3,045 | 3,089 | 3,039 | 3,071 | +0.79% | 2,415,200 | 2兆8068億 | +4.03% | 15.59 | 2.82 |
07/20 | 3,020 | 3,063 | 3,017 | 3,047 | +2.11% | 2,733,500 | 2兆7849億 | +3.32% | 15.47 | 2.8 |
07/19 | 2,986 | 2,993 | 2,959 | 2,984 | -0.1% | 2,240,500 | 2兆7273億 | +1.15% | 15.15 | 2.74 |
07/18 | 3,026 | 3,026 | 2,983 | 2,987 | -0.37% | 2,220,100 | 2兆7301億 | +1.22% | 15.16 | 2.75 |
07/17 | 2,925 | 3,000 | 2,925 | 2,998 | +3.13% | 4,002,700 | 2兆7401億 | +1.52% | 15.22 | 2.76 |
07/13 | 2,900 | 2,918 | 2,873 | 2,907 | +0.83% | 2,931,900 | 2兆6569億 | -1.49% | 14.76 | 2.67 |
07/12 | 2,875 | 2,902 | 2,868 | 2,883 | +0.35% | 2,978,700 | 2兆6350億 | -2.44% | 14.64 | 2.65 |
07/11 | 2,875 | 2,881 | 2,832 | 2,873 | -0.38% | 2,430,400 | 2兆6259億 | -3.07% | 14.59 | 2.64 |
07/10 | 2,930 | 2,937 | 2,883 | 2,884 | -0.83% | 3,088,500 | 2兆6359億 | -2.96% | 14.64 | 2.65 |
07/09 | 2,890 | 2,920 | 2,867 | 2,908 | +0.41% | 2,411,300 | 2兆6579億 | -2.45% | 14.76 | 2.67 |
07/06 | 2,920 | 2,938 | 2,881 | 2,896 | -0.21% | 2,350,700 | 2兆6469億 | -3.11% | 14.7 | 2.66 |
07/05 | 2,899 | 2,924 | 2,884 | 2,902 | -0.27% | 1,915,700 | 2兆6524億 | -3.14% | 14.73 | 2.67 |
07/04 | 2,882 | 2,917 | 2,857 | 2,910 | +0.76% | 1,811,300 | 2兆6597億 | -3.13% | 14.77 | 2.68 |
07/03 | 2,899 | 2,915 | 2,855 | 2,888 | +0.56% | 2,965,000 | 2兆6396億 | -4.05% | 14.66 | 2.66 |
07/02 | 2,937 | 2,955 | 2,871 | 2,872 | -3.07% | 2,493,100 | 2兆6250億 | -4.87% | 14.58 | 2.64 |
06/29 | 2,973 | 2,985 | 2,936 | 2,963 | +0.47% | 2,778,300 | 2兆7081億 | -2.11% | 15.04 | 2.72 |
06/28 | 2,921 | 2,961 | 2,911 | 2,949 | +0.99% | 2,345,400 | 2兆6953億 | -2.77% | 14.97 | 2.71 |
06/27 | 2,919 | 2,940 | 2,902 | 2,920 | -0.92% | 1,919,800 | 2兆6688億 | -3.79% | 14.82 | 2.68 |
06/26 | 2,956 | 2,960 | 2,905 | 2,947 | +0.27% | 2,377,200 | 2兆6935億 | -3% | 14.96 | 2.71 |
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 |