PER
2017/12/01～2018/04/27
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 |
| 04/27 | 4,350 | 4,385 | 4,340 | 4,370 | +1.04% | 274,000 | 3898億5810万 | +2.53% | 30.71 | 2.7 |
| 04/26 | 4,300 | 4,335 | 4,270 | 4,325 | +0.58% | 195,900 | 3858億4354万 | +1.84% | 30.39 | 2.68 |
| 04/25 | 4,235 | 4,315 | 4,220 | 4,300 | +0.82% | 487,100 | 3836億1323万 | +1.46% | 30.22 | 2.66 |
| 04/24 | 4,265 | 4,295 | 4,250 | 4,265 | 0% | 757,900 | 3804億9080万 | +0.8% | 29.97 | 2.64 |
| 04/23 | 4,320 | 4,330 | 4,250 | 4,265 | -2.29% | 544,400 | 3804億9080万 | +0.83% | 29.97 | 2.64 |
| 04/20 | 4,350 | 4,390 | 4,345 | 4,365 | +0.34% | 224,900 | 3894億1203万 | +3.14% | 30.67 | 2.7 |
| 04/19 | 4,360 | 4,390 | 4,325 | 4,350 | -0.34% | 252,900 | 3880億7385万 | +2.86% | 30.57 | 2.69 |
| 04/18 | 4,325 | 4,390 | 4,325 | 4,365 | +1.16% | 197,700 | 3894億1203万 | +3.29% | 30.67 | 2.7 |
| 04/17 | 4,320 | 4,360 | 4,310 | 4,315 | -0.12% | 224,400 | 3849億5141万 | +2.23% | 30.32 | 2.67 |
| 04/16 | 4,240 | 4,320 | 4,240 | 4,320 | +1.89% | 200,900 | 3853億9748万 | +2.49% | 30.36 | 2.67 |
| 04/13 | 4,245 | 4,250 | 4,210 | 4,240 | +0.24% | 211,200 | 3782億6049万 | +0.74% | 29.79 | 2.62 |
| 04/12 | 4,225 | 4,260 | 4,210 | 4,230 | +0.12% | 174,900 | 3773億6836万 | +0.57% | 29.72 | 2.62 |
| 04/11 | 4,290 | 4,290 | 4,210 | 4,225 | -1.74% | 285,000 | 3769億2230万 | +0.57% | 29.69 | 2.61 |
| 04/10 | 4,385 | 4,430 | 4,300 | 4,300 | -2.38% | 300,700 | 3836億1323万 | +2.5% | 30.22 | 2.66 |
| 04/09 | 4,350 | 4,425 | 4,340 | 4,405 | +1.73% | 236,200 | 3929億8053万 | +5.26% | 30.95 | 2.73 |
| 04/06 | 4,300 | 4,350 | 4,255 | 4,330 | +0.23% | 246,300 | 3862億8960万 | +3.76% | 30.43 | 2.68 |
| 04/05 | 4,265 | 4,380 | 4,255 | 4,320 | +2.37% | 294,900 | 3853億9748万 | +3.4% | 30.36 | 2.67 |
| 04/04 | 4,230 | 4,230 | 4,185 | 4,220 | +0.36% | 191,100 | 3764億7624万 | +0.81% | 29.65 | 2.61 |
| 04/03 | 4,155 | 4,230 | 4,140 | 4,205 | +0.72% | 309,700 | 3751億3805万 | +0.14% | 29.55 | 2.6 |
| 04/02 | 4,195 | 4,225 | 4,170 | 4,175 | -0.12% | 207,800 | 3724億6168万 | -0.93% | 29.34 | 2.58 |
| 03/30 | 4,175 | 4,185 | 4,140 | 4,180 | +1.09% | 241,900 | 3729億774万 | -1.14% | 29.37 | 2.59 |
| 03/29 | 4,185 | 4,185 | 4,105 | 4,135 | +0.36% | 296,200 | 3688億9319万 | -2.45% | 29.06 | 2.56 |
| 03/28 | 4,100 | 4,140 | 4,095 | 4,120 | -0.72% | 193,500 | 3675億5500万 | -3.2% | 28.95 | 2.55 |
| 03/27 | 4,075 | 4,155 | 4,070 | 4,150 | +1.97% | 213,300 | 3702億3137万 | -2.83% | 29.16 | 2.57 |
| 03/26 | 3,995 | 4,070 | 3,985 | 4,070 | +1.5% | 199,400 | 3630億9438万 | -5.08% | 28.6 | 2.52 |
| 03/23 | 4,030 | 4,060 | 3,995 | 4,010 | -2.2% | 291,800 | 3577億4164万 | -6.79% | 28.18 | 2.48 |
| 03/22 | 4,060 | 4,130 | 4,060 | 4,100 | -0.12% | 213,500 | 3657億7075万 | -4.98% | 28.81 | 2.54 |
| 03/20 | 4,190 | 4,225 | 4,060 | 4,105 | -3.41% | 275,300 | 3662億1681万 | -5.09% | 28.85 | 2.54 |
| 03/19 | 4,280 | 4,300 | 4,230 | 4,250 | -1.39% | 185,400 | 3791億5261万 | -1.98% | 29.86 | 2.63 |
| 03/16 | 4,295 | 4,315 | 4,270 | 4,310 | +0.12% | 210,400 | 3845億535万 | -0.74% | 30.29 | 2.67 |
| 03/15 | 4,240 | 4,310 | 4,220 | 4,305 | +0.7% | 177,900 | 3840億5929万 | -0.97% | 30.25 | 2.66 |
| 03/14 | 4,200 | 4,290 | 4,200 | 4,275 | +1.06% | 178,100 | 3813億8292万 | -1.79% | 30.04 | 2.65 |
| 03/13 | 4,140 | 4,230 | 4,130 | 4,230 | +1.32% | 193,800 | 3773億6836万 | -2.91% | 29.72 | 2.62 |
| 03/12 | 4,240 | 4,245 | 4,150 | 4,175 | +0.12% | 201,800 | 3724億6168万 | -4.46% | 29.34 | 2.58 |
| 03/09 | 4,190 | 4,225 | 4,160 | 4,170 | +0.6% | 240,000 | 3720億1562万 | -4.95% | 29.3 | 2.58 |
| 03/08 | 4,140 | 4,175 | 4,110 | 4,145 | +0.61% | 295,300 | 3697億8531万 | -5.88% | 29.13 | 2.57 |
| 03/07 | 4,090 | 4,160 | 4,075 | 4,120 | +1.35% | 379,000 | 3675億5500万 | -6.75% | 28.95 | 2.55 |
| 03/06 | 4,080 | 4,090 | 4,040 | 4,065 | +0.37% | 415,900 | 3626億4832万 | -8.36% | 28.56 | 2.52 |
| 03/05 | 4,110 | 4,165 | 3,995 | 4,050 | -1.34% | 753,200 | 3613億1013万 | -9.13% | 28.46 | 2.51 |
| 03/02 | 4,055 | 4,130 | 3,950 | 4,105 | -8.17% | 1,558,100 | 3662億1681万 | -8.33% | 28.85 | 2.54 |
| 03/01 | 4,495 | 4,505 | 4,445 | 4,470 | -0.89% | 311,300 | 3987億7933万 | -0.62% | 31.41 | 2.77 |
| 02/28 | 4,540 | 4,575 | 4,510 | 4,510 | -0.55% | 216,400 | 4023億4783万 | +0.13% | 31.69 | 2.79 |
| 02/27 | 4,610 | 4,620 | 4,525 | 4,535 | -0.98% | 207,900 | 4045億7814万 | +0.6% | 31.87 | 2.81 |
| 02/26 | 4,560 | 4,595 | 4,550 | 4,580 | +1.1% | 199,700 | 4085億9270万 | +1.71% | 32.18 | 2.83 |
| 02/23 | 4,500 | 4,545 | 4,485 | 4,530 | +1.68% | 238,300 | 4041億3208万 | +0.8% | 31.83 | 2.8 |
| 02/22 | 4,515 | 4,545 | 4,450 | 4,455 | -2.3% | 176,700 | 3974億4115万 | -0.71% | 31.3 | 2.76 |
| 02/21 | 4,500 | 4,580 | 4,490 | 4,560 | +1.33% | 153,100 | 4068億845万 | +1.65% | 32.04 | 2.82 |
| 02/20 | 4,575 | 4,575 | 4,495 | 4,500 | -1.64% | 110,700 | 4014億5571万 | +0.47% | 31.62 | 2.78 |
| 02/19 | 4,500 | 4,580 | 4,495 | 4,575 | +3.27% | 187,500 | 4081億4663万 | +2.37% | 32.15 | 2.83 |
| 02/16 | 4,370 | 4,440 | 4,360 | 4,430 | +2.55% | 172,800 | 3952億1084万 | -0.61% | 31.13 | 2.74 |
| 02/15 | 4,385 | 4,395 | 4,315 | 4,320 | -1.03% | 197,400 | 3853億9748万 | -2.96% | 30.36 | 2.67 |
| 02/14 | 4,390 | 4,420 | 4,340 | 4,365 | -0.34% | 119,300 | 3894億1203万 | -2.02% | 30.67 | 2.7 |
| 02/13 | 4,410 | 4,430 | 4,375 | 4,380 | 0% | 173,500 | 3907億5022万 | -1.73% | 30.78 | 2.71 |
| 02/09 | 4,350 | 4,400 | 4,350 | 4,380 | -1.57% | 229,600 | 3907億5022万 | -1.75% | 30.78 | 2.71 |
| 02/08 | 4,445 | 4,490 | 4,435 | 4,450 | 0% | 153,300 | 3969億9509万 | -0.2% | 31.27 | 2.75 |
| 02/07 | 4,475 | 4,550 | 4,450 | 4,450 | +1.48% | 272,800 | 3969億9509万 | -0.2% | 31.27 | 2.75 |
| 02/06 | 4,415 | 4,430 | 4,335 | 4,385 | -3.73% | 292,800 | 3911億9628万 | -1.64% | 30.81 | 2.71 |
| 02/05 | 4,530 | 4,600 | 4,530 | 4,555 | -0.98% | 227,900 | 4063億6239万 | +2.06% | 32.01 | 2.82 |
| 02/02 | 4,535 | 4,610 | 4,520 | 4,600 | +0.33% | 140,500 | 4103億7694万 | +3.12% | 32.32 | 2.85 |
| 02/01 | 4,505 | 4,590 | 4,505 | 4,585 | +1.78% | 136,700 | 4090億3876万 | +2.89% | 32.22 | 2.84 |
| 01/31 | 4,540 | 4,615 | 4,505 | 4,505 | -1.21% | 239,800 | 4019億177万 | +1.19% | 31.66 | 2.79 |
| 01/30 | 4,580 | 4,625 | 4,545 | 4,560 | -0.55% | 199,700 | 4068億845万 | +2.47% | 32.04 | 2.82 |
| 01/29 | 4,610 | 4,625 | 4,580 | 4,585 | -0.11% | 123,500 | 4090億3876万 | +3.15% | 32.22 | 2.84 |
| 01/26 | 4,585 | 4,630 | 4,570 | 4,590 | -0.22% | 114,300 | 4094億8482万 | +3.29% | 32.25 | 2.84 |
| 01/25 | 4,620 | 4,620 | 4,575 | 4,600 | -0.54% | 139,300 | 4103億7694万 | +3.58% | 32.32 | 2.85 |
| 01/24 | 4,590 | 4,640 | 4,560 | 4,625 | +0.76% | 215,300 | 4126億725万 | +4.26% | 32.5 | 2.86 |
| 01/23 | 4,475 | 4,590 | 4,475 | 4,590 | +3.61% | 334,300 | 4094億8482万 | +3.61% | 32.25 | 2.84 |
| 01/22 | 4,355 | 4,430 | 4,350 | 4,430 | +1.72% | 136,500 | 3952億1084万 | +0.14% | 31.13 | 2.74 |
| 01/19 | 4,350 | 4,400 | 4,335 | 4,355 | +0.46% | 177,100 | 3885億1991万 | -1.56% | 30.6 | 2.7 |
| 01/18 | 4,440 | 4,445 | 4,330 | 4,335 | -2.14% | 230,500 | 3867億3566万 | -2.1% | 30.46 | 2.68 |
| 01/17 | 4,400 | 4,480 | 4,395 | 4,430 | +0.91% | 253,100 | 3952億1084万 | 0% | 31.13 | 2.74 |
| 01/16 | 4,265 | 4,415 | 4,265 | 4,390 | +2.93% | 255,200 | 3916億4234万 | -0.84% | 30.85 | 2.72 |
| 01/15 | 4,270 | 4,305 | 4,260 | 4,265 | +0.24% | 134,300 | 3804億9080万 | -3.59% | 29.97 | 2.64 |
| 01/12 | 4,295 | 4,310 | 4,250 | 4,255 | -1.5% | 283,100 | 3795億9867万 | -3.86% | 29.9 | 2.63 |
| 01/11 | 4,330 | 4,350 | 4,305 | 4,320 | -1.37% | 293,800 | 3853億9748万 | -2.46% | 30.36 | 2.67 |
| 01/10 | 4,410 | 4,425 | 4,380 | 4,380 | -1.02% | 147,100 | 3907億5022万 | -0.9% | 30.78 | 2.71 |
| 01/09 | 4,400 | 4,425 | 4,385 | 4,425 | +0.68% | 172,000 | 3947億6478万 | +0.29% | 31.09 | 2.74 |
| 01/05 | 4,435 | 4,455 | 4,390 | 4,395 | -0.45% | 194,800 | 3920億8841万 | -0.18% | 30.88 | 2.72 |
| 01/04 | 4,440 | 4,455 | 4,375 | 4,415 | -0.56% | 272,000 | 3938億7265万 | +0.57% | 31.02 | 2.73 |
| 2017 |
| 12/29 | 4,455 | 4,470 | 4,440 | 4,440 | -0.11% | 104,700 | 3961億296万 | +1.44% | 31.2 | 2.75 |
| 12/28 | 4,500 | 4,500 | 4,430 | 4,445 | -1.22% | 144,100 | 3965億4902万 | +1.79% | 31.23 | 2.75 |
| 12/27 | 4,500 | 4,505 | 4,475 | 4,500 | -0.22% | 104,100 | 4014億5571万 | +3.38% | 31.62 | 2.78 |
| 12/26 | 4,485 | 4,520 | 4,480 | 4,510 | +0.67% | 150,900 | 4023億4783万 | +3.99% | 31.69 | 2.79 |
| 12/25 | 4,470 | 4,495 | 4,425 | 4,480 | 0% | 124,400 | 3996億7146万 | +3.68% | 31.48 | 2.77 |
| 12/22 | 4,460 | 4,510 | 4,455 | 4,480 | +0.45% | 170,800 | 3996億7146万 | +4.11% | 31.48 | 2.77 |
| 12/21 | 4,385 | 4,470 | 4,360 | 4,460 | +0.79% | 246,200 | 3978億8721万 | +4.01% | 31.34 | 2.76 |
| 12/20 | 4,525 | 4,525 | 4,425 | 4,425 | -2.75% | 251,000 | 3947億6478万 | +3.61% | 31.09 | 2.74 |
| 12/19 | 4,530 | 4,560 | 4,515 | 4,550 | +0.66% | 210,700 | 4059億1632万 | +6.86% | 31.97 | 2.82 |
| 12/18 | 4,500 | 4,550 | 4,485 | 4,520 | +1.12% | 208,900 | 4032億3995万 | +6.6% | 31.76 | 2.8 |
| 12/15 | 4,490 | 4,500 | 4,435 | 4,470 | -0.56% | 177,100 | 3987億7933万 | +5.9% | 31.41 | 2.77 |
| 12/14 | 4,435 | 4,500 | 4,425 | 4,495 | +1.24% | 294,600 | 4010億964万 | +6.87% | 31.59 | 2.78 |
| 12/13 | 4,450 | 4,475 | 4,420 | 4,440 | +0.23% | 186,600 | 3961億296万 | +6.02% | 31.2 | 2.75 |
| 12/12 | 4,450 | 4,455 | 4,410 | 4,430 | -0.34% | 188,300 | 3952億1084万 | +6.18% | 31.13 | 2.74 |
| 12/11 | 4,400 | 4,445 | 4,340 | 4,445 | +1.25% | 246,800 | 3965億4902万 | +6.98% | 31.23 | 2.75 |
| 12/08 | 4,300 | 4,390 | 4,300 | 4,390 | +0.92% | 324,400 | 3916億4234万 | +6.12% | 30.85 | 2.72 |
| 12/07 | 4,335 | 4,370 | 4,310 | 4,350 | +0.81% | 288,400 | 3880億7385万 | +5.53% | 30.57 | 2.69 |
| 12/06 | 4,280 | 4,340 | 4,275 | 4,315 | +0.12% | 228,800 | 3849億5141万 | +5.06% | 30.32 | 2.67 |
| 12/05 | 4,310 | 4,325 | 4,265 | 4,310 | -0.46% | 276,900 | 3845億535万 | +5.28% | 30.29 | 2.67 |
| 12/04 | 4,200 | 4,360 | 4,160 | 4,330 | +5.48% | 869,300 | 3862億8960万 | +6.08% | 30.43 | 2.68 |
| 12/01 | 4,155 | 4,170 | 4,090 | 4,105 | -1.79% | 215,700 | 3662億1681万 | +0.93% | 28.85 | 2.54 |
