PER
2018/01/04～2018/05/31
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 |
| 05/31 | 5,530 | 5,600 | 5,530 | 5,570 | +0.72% | 16,700 | 806億458万 | -3.9% | 23.81 | 2.34 |
| 05/30 | 5,580 | 5,620 | 5,470 | 5,530 | -2.3% | 11,100 | 800億2573万 | -4.54% | 23.64 | 2.32 |
| 05/29 | 5,800 | 5,810 | 5,550 | 5,660 | -3.41% | 68,200 | 819億699万 | -2.3% | 24.19 | 2.38 |
| 05/28 | 5,710 | 5,880 | 5,710 | 5,860 | +2.27% | 113,500 | 848億123万 | +1.21% | 25.05 | 2.46 |
| 05/25 | 5,810 | 5,840 | 5,720 | 5,730 | -2.22% | 93,300 | 829億1997万 | -0.76% | 24.49 | 2.4 |
| 05/24 | 5,920 | 5,920 | 5,860 | 5,860 | -0.68% | 38,600 | 848億123万 | +1.6% | 25.05 | 2.46 |
| 05/23 | 5,910 | 5,910 | 5,870 | 5,900 | +0.51% | 35,800 | 853億8008万 | +2.61% | 25.22 | 2.48 |
| 05/22 | 5,850 | 5,910 | 5,840 | 5,870 | +0.34% | 14,200 | 849億4594万 | +2.51% | 25.09 | 2.46 |
| 05/21 | 5,830 | 5,880 | 5,830 | 5,850 | +0.34% | 18,200 | 846億3487万 | +2.72% | 25.09 | 2.46 |
| 05/18 | 5,850 | 5,900 | 5,800 | 5,830 | +0.52% | 19,600 | 843億4552万 | +2.93% | 25.01 | 2.46 |
| 05/17 | 5,850 | 5,870 | 5,800 | 5,800 | -0.34% | 34,200 | 839億1150万 | +2.71% | 24.88 | 2.44 |
| 05/16 | 5,880 | 5,940 | 5,810 | 5,820 | -1.52% | 17,800 | 842億85万 | +3.23% | 24.96 | 2.45 |
| 05/15 | 5,880 | 5,940 | 5,880 | 5,910 | 0% | 22,400 | 855億292万 | +4.97% | 25.35 | 2.49 |
| 05/14 | 5,950 | 5,960 | 5,910 | 5,910 | -0.34% | 11,300 | 855億292万 | +5.25% | 25.35 | 2.49 |
| 05/11 | 5,870 | 5,940 | 5,870 | 5,930 | +0.68% | 13,600 | 857億9227万 | +5.87% | 25.44 | 2.5 |
| 05/10 | 5,890 | 5,930 | 5,890 | 5,890 | -0.17% | 12,300 | 852億1357万 | +5.54% | 25.26 | 2.48 |
| 05/09 | 5,910 | 5,940 | 5,890 | 5,900 | -0.34% | 20,700 | 853億5825万 | +6.08% | 25.31 | 2.48 |
| 05/08 | 5,870 | 5,940 | 5,870 | 5,920 | 0% | 17,100 | 856億4760万 | +6.8% | 25.39 | 2.49 |
| 05/07 | 5,880 | 5,950 | 5,880 | 5,920 | +0.68% | 22,600 | 856億4760万 | +7.13% | 25.39 | 2.49 |
| 05/02 | 5,840 | 5,910 | 5,790 | 5,880 | +1.2% | 17,700 | 850億6890万 | +6.75% | 25.22 | 2.48 |
| 05/01 | 5,660 | 5,900 | 5,660 | 5,810 | +2.83% | 13,600 | 840億5617万 | +5.89% | 24.92 | 2.45 |
| 04/27 | 5,640 | 5,700 | 5,630 | 5,650 | +0.18% | 4,900 | 817億4137万 | +3.37% | 24.24 | 2.38 |
| 04/26 | 5,650 | 5,750 | 5,620 | 5,640 | -0.88% | 13,300 | 815億9670万 | +3.45% | 24.19 | 2.38 |
| 04/25 | 5,580 | 5,700 | 5,510 | 5,690 | +2.34% | 15,000 | 823億2007万 | +4.6% | 24.41 | 2.4 |
| 04/24 | 5,540 | 5,560 | 5,510 | 5,560 | +1.09% | 4,100 | 804億3930万 | +2.47% | 23.85 | 2.34 |
| 04/23 | 5,580 | 5,600 | 5,480 | 5,500 | -0.72% | 8,400 | 795億7125万 | +1.51% | 23.59 | 2.32 |
| 04/20 | 5,580 | 5,600 | 5,500 | 5,540 | -0.72% | 5,800 | 801億4995万 | +2.35% | 23.76 | 2.33 |
| 04/19 | 5,520 | 5,610 | 5,440 | 5,580 | +2.01% | 9,800 | 807億2865万 | +3.22% | 23.94 | 2.35 |
| 04/18 | 5,540 | 5,580 | 5,470 | 5,470 | -1.97% | 6,100 | 791億3722万 | +1.35% | 23.46 | 2.3 |
| 04/17 | 5,440 | 5,590 | 5,330 | 5,580 | +3.33% | 17,000 | 807億2865万 | +3.47% | 23.94 | 2.35 |
| 04/16 | 5,410 | 5,430 | 5,350 | 5,400 | +1.69% | 6,800 | 781億2450万 | +0.3% | 23.16 | 2.27 |
| 04/13 | 5,180 | 5,340 | 5,060 | 5,310 | +4.53% | 23,500 | 768億2242万 | -1.3% | 22.78 | 2.24 |
| 04/12 | 5,150 | 5,160 | 5,000 | 5,080 | -0.2% | 16,900 | 734億9490万 | -5.54% | 21.79 | 2.14 |
| 04/11 | 5,390 | 5,390 | 5,080 | 5,090 | -5.57% | 22,600 | 736億3957万 | -5.43% | 21.83 | 2.14 |
| 04/10 | 5,550 | 5,570 | 5,380 | 5,390 | -3.41% | 16,000 | 779億7982万 | +0.07% | 23.12 | 2.27 |
| 04/09 | 5,560 | 5,610 | 5,520 | 5,580 | -0.53% | 7,000 | 807億2865万 | +3.68% | 23.94 | 2.35 |
| 04/06 | 5,620 | 5,640 | 5,560 | 5,610 | +1.08% | 10,300 | 811億6267万 | +4.61% | 24.06 | 2.36 |
| 04/05 | 5,580 | 5,600 | 5,530 | 5,550 | -0.18% | 6,100 | 802億9462万 | +3.85% | 23.81 | 2.34 |
| 04/04 | 5,480 | 5,630 | 5,420 | 5,560 | +2.39% | 13,700 | 804億3930万 | +4.3% | 23.85 | 2.34 |
| 04/03 | 5,330 | 5,450 | 5,330 | 5,430 | +0.56% | 6,400 | 785億5852万 | +2.03% | 23.29 | 2.29 |
| 04/02 | 5,390 | 5,440 | 5,370 | 5,400 | -0.74% | 3,900 | 781億2450万 | +1.6% | 23.16 | 2.27 |
| 03/30 | 5,490 | 5,490 | 5,440 | 5,440 | -0.91% | 3,900 | 787億320万 | +2.47% | 23.33 | 2.29 |
| 03/29 | 5,510 | 5,540 | 5,440 | 5,490 | +0.37% | 7,900 | 794億2657万 | +3.57% | 23.55 | 2.31 |
| 03/28 | 5,340 | 5,490 | 5,300 | 5,470 | +2.05% | 10,900 | 791億3722万 | +3.34% | 23.46 | 2.3 |
| 03/27 | 5,260 | 5,360 | 5,260 | 5,360 | +1.52% | 4,700 | 775億4580万 | +1.4% | 22.99 | 2.26 |
| 03/26 | 5,230 | 5,280 | 5,170 | 5,280 | -0.19% | 6,500 | 763億8840万 | 0% | 22.65 | 2.22 |
| 03/23 | 5,310 | 5,330 | 5,270 | 5,290 | -0.94% | 7,300 | 765億3307万 | +0.27% | 22.69 | 2.23 |
| 03/22 | 5,360 | 5,360 | 5,310 | 5,340 | -0.37% | 5,700 | 772億5645万 | +1.39% | 22.91 | 2.25 |
| 03/20 | 5,360 | 5,360 | 5,300 | 5,360 | 0% | 3,200 | 775億4580万 | +1.98% | 22.99 | 2.26 |
| 03/19 | 5,390 | 5,390 | 5,330 | 5,360 | -0.19% | 3,600 | 775億4580万 | +2.17% | 22.99 | 2.26 |
| 03/16 | 5,380 | 5,390 | 5,320 | 5,370 | +0.19% | 7,700 | 776億9047万 | +2.66% | 23.03 | 2.26 |
| 03/15 | 5,330 | 5,390 | 5,330 | 5,360 | 0% | 3,100 | 775億4580万 | +2.72% | 22.99 | 2.26 |
| 03/14 | 5,320 | 5,360 | 5,310 | 5,360 | 0% | 1,400 | 775億4580万 | +3.02% | 22.99 | 2.26 |
| 03/13 | 5,300 | 5,380 | 5,290 | 5,360 | +0.19% | 5,300 | 775億4580万 | +3.34% | 22.99 | 2.26 |
| 03/12 | 5,390 | 5,390 | 5,320 | 5,350 | +0.75% | 4,800 | 774億112万 | +3.36% | 22.95 | 2.25 |
| 03/09 | 5,220 | 5,350 | 5,220 | 5,310 | +1.14% | 6,300 | 768億2242万 | +2.77% | 22.78 | 2.24 |
| 03/08 | 5,210 | 5,290 | 5,200 | 5,250 | +1.16% | 2,000 | 759億5437万 | +1.8% | 22.52 | 2.21 |
| 03/07 | 5,190 | 5,190 | 5,100 | 5,190 | -0.19% | 2,300 | 750億8632万 | +0.8% | 22.26 | 2.19 |
| 03/06 | 5,240 | 5,250 | 5,170 | 5,200 | -1.52% | 4,200 | 752億3100万 | +1.09% | 22.31 | 2.19 |
| 03/05 | 5,080 | 5,280 | 5,080 | 5,280 | +3.33% | 8,600 | 763億8840万 | +2.74% | 22.65 | 2.22 |
| 03/02 | 5,100 | 5,150 | 5,090 | 5,110 | -0.2% | 3,800 | 739億2892万 | -0.39% | 21.92 | 2.15 |
| 03/01 | 5,210 | 5,230 | 5,100 | 5,120 | -2.29% | 7,500 | 740億7360万 | -0.12% | 21.96 | 2.16 |
| 02/28 | 5,300 | 5,370 | 5,230 | 5,240 | -1.5% | 10,000 | 758億970万 | +2.3% | 22.48 | 2.21 |
| 02/27 | 5,300 | 5,330 | 5,260 | 5,320 | +1.14% | 7,100 | 769億6710万 | +4.07% | 22.82 | 2.24 |
| 02/26 | 5,250 | 5,280 | 5,210 | 5,260 | +0.19% | 3,900 | 760億9905万 | +3.22% | 22.56 | 2.22 |
| 02/23 | 5,260 | 5,260 | 5,190 | 5,250 | +0.19% | 5,500 | 759億5437万 | +3.29% | 22.52 | 2.21 |
| 02/22 | 5,270 | 5,270 | 5,240 | 5,240 | -0.95% | 5,800 | 758億970万 | +3.39% | 22.48 | 2.21 |
| 02/21 | 5,300 | 5,320 | 5,240 | 5,290 | -0.19% | 6,400 | 765億2514万 | +4.67% | 22.69 | 2.23 |
| 02/20 | 5,240 | 5,300 | 5,210 | 5,300 | +1.53% | 8,500 | 766億6980万 | +5.24% | 22.73 | 2.23 |
| 02/19 | 5,210 | 5,230 | 5,190 | 5,220 | +1.16% | 6,400 | 755億1252万 | +4.09% | 22.39 | 2.2 |
| 02/16 | 5,080 | 5,200 | 5,070 | 5,160 | +1.78% | 12,100 | 746億4456万 | +3.28% | 22.13 | 2.17 |
| 02/15 | 5,140 | 5,170 | 5,070 | 5,070 | -0.2% | 9,700 | 733億4262万 | +1.6% | 21.75 | 2.13 |
| 02/14 | 5,120 | 5,140 | 5,040 | 5,080 | -0.2% | 7,900 | 734億8728万 | +1.86% | 21.79 | 2.14 |
| 02/13 | 5,010 | 5,140 | 5,000 | 5,090 | +1.8% | 18,900 | 736億3194万 | +2.07% | 21.83 | 2.14 |
| 02/09 | 4,995 | 5,010 | 4,930 | 5,000 | -0.99% | 9,600 | 723億3000万 | +0.3% | 21.45 | 2.11 |
| 02/08 | 5,060 | 5,150 | 5,030 | 5,050 | +1.51% | 18,300 | 730億5330万 | +1.28% | 21.66 | 2.13 |
| 02/07 | 5,020 | 5,130 | 4,975 | 4,975 | +0.1% | 11,000 | 719億6835万 | -0.18% | 21.34 | 2.09 |
| 02/06 | 4,970 | 5,070 | 4,905 | 4,970 | -1.97% | 23,000 | 718億9602万 | -0.3% | 21.32 | 2.09 |
| 02/05 | 5,130 | 5,130 | 5,070 | 5,070 | -1.17% | 8,700 | 733億4262万 | +1.68% | 21.75 | 2.13 |
| 02/02 | 5,040 | 5,160 | 5,040 | 5,130 | +1.58% | 10,800 | 742億1058万 | +2.91% | 22 | 2.16 |
| 02/01 | 5,080 | 5,100 | 5,020 | 5,050 | -0.39% | 9,200 | 730億5330万 | +1.39% | 21.66 | 2.13 |
| 01/31 | 5,080 | 5,160 | 5,060 | 5,070 | +0.4% | 18,100 | 733億4262万 | +1.85% | 21.75 | 2.13 |
| 01/30 | 5,090 | 5,100 | 5,040 | 5,050 | -0.59% | 10,900 | 730億5330万 | +1.51% | 21.66 | 2.13 |
| 01/29 | 5,060 | 5,110 | 5,050 | 5,080 | +0.4% | 9,700 | 734億8728万 | +2.15% | 21.79 | 2.14 |
| 01/26 | 5,030 | 5,090 | 5,030 | 5,060 | +1% | 16,800 | 731億9796万 | +1.79% | 21.7 | 2.13 |
| 01/25 | 5,000 | 5,030 | 4,995 | 5,010 | 0% | 9,500 | 724億7466万 | +0.74% | 21.49 | 2.11 |
| 01/24 | 4,985 | 5,030 | 4,985 | 5,010 | +0.5% | 4,600 | 724億7466万 | +0.62% | 21.49 | 2.11 |
| 01/23 | 4,935 | 5,030 | 4,920 | 4,985 | +1.01% | 10,500 | 721億1301万 | -0.04% | 21.38 | 2.1 |
| 01/22 | 4,925 | 4,940 | 4,910 | 4,935 | +0.2% | 7,400 | 713億8971万 | -1.2% | 21.17 | 2.08 |
| 01/19 | 4,935 | 4,945 | 4,890 | 4,925 | +0.82% | 16,300 | 712億4505万 | -1.66% | 21.12 | 2.07 |
| 01/18 | 4,890 | 4,900 | 4,860 | 4,885 | -0.1% | 10,200 | 706億6641万 | -2.71% | 20.95 | 2.06 |
| 01/17 | 4,835 | 4,890 | 4,805 | 4,890 | +1.14% | 14,200 | 707億3874万 | -2.92% | 20.97 | 2.06 |
| 01/16 | 4,830 | 4,835 | 4,775 | 4,835 | +1.47% | 16,400 | 699億4311万 | -4.24% | 20.74 | 2.04 |
| 01/15 | 4,770 | 4,785 | 4,750 | 4,765 | +0.21% | 22,000 | 689億3049万 | -5.87% | 20.44 | 2.01 |
| 01/12 | 4,915 | 4,920 | 4,755 | 4,755 | -4.9% | 74,200 | 687億8583万 | -6.4% | 20.39 | 2 |
| 01/11 | 5,010 | 5,010 | 4,980 | 5,000 | -0.2% | 13,000 | 723億3000万 | -1.98% | 21.45 | 2.11 |
| 01/10 | 5,050 | 5,050 | 4,990 | 5,010 | -1.18% | 13,000 | 724億7466万 | -1.98% | 21.49 | 2.11 |
| 01/09 | 5,060 | 5,090 | 5,030 | 5,070 | +0.4% | 17,700 | 733億4262万 | -1% | 21.75 | 2.13 |
| 01/05 | 5,010 | 5,060 | 5,000 | 5,050 | +0.8% | 12,700 | 730億5330万 | -1.54% | 21.66 | 2.13 |
| 01/04 | 5,010 | 5,020 | 4,985 | 5,010 | +0.2% | 15,400 | 724億7466万 | -2.49% | 21.49 | 2.11 |
