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 | 3,510 | 3,550 | 3,480 | 3,535 | +1.29% | 171,500 | 3632億5196万 | +0.45% | 38.84 | 1.44 |
| 03/29 | 3,480 | 3,495 | 3,455 | 3,490 | +1.01% | 107,200 | 3586億2782万 | -0.91% | 38.34 | 1.42 |
| 03/28 | 3,460 | 3,480 | 3,430 | 3,455 | -1.29% | 160,800 | 3550億3127万 | -2.15% | 37.96 | 1.41 |
| 03/27 | 3,425 | 3,500 | 3,425 | 3,500 | +2.34% | 222,200 | 3596億5541万 | -1.16% | 38.45 | 1.43 |
| 03/26 | 3,390 | 3,420 | 3,350 | 3,420 | +1.03% | 231,500 | 3514億3471万 | -3.72% | 37.57 | 1.4 |
| 03/23 | 3,430 | 3,465 | 3,385 | 3,385 | -2.31% | 231,700 | 3478億3816万 | -5.02% | 37.19 | 1.38 |
| 03/22 | 3,435 | 3,475 | 3,430 | 3,465 | +0.87% | 158,900 | 3560億5886万 | -3.02% | 38.07 | 1.41 |
| 03/20 | 3,445 | 3,495 | 3,420 | 3,435 | -2% | 204,200 | 3529億7610万 | -4% | 37.74 | 1.4 |
| 03/19 | 3,515 | 3,530 | 3,495 | 3,505 | -0.85% | 112,600 | 3601億6920万 | -2.18% | 38.51 | 1.43 |
| 03/16 | 3,535 | 3,560 | 3,510 | 3,535 | -0.56% | 284,600 | 3632億5196万 | -1.37% | 38.84 | 1.44 |
| 03/15 | 3,510 | 3,560 | 3,495 | 3,555 | +0.99% | 141,500 | 3653億714万 | -0.78% | 39.06 | 1.45 |
| 03/14 | 3,520 | 3,550 | 3,510 | 3,520 | -0.14% | 179,400 | 3617億1058万 | -1.7% | 38.67 | 1.44 |
| 03/13 | 3,510 | 3,555 | 3,505 | 3,525 | -0.42% | 221,200 | 3622億2438万 | -1.59% | 38.73 | 1.44 |
| 03/12 | 3,615 | 3,620 | 3,515 | 3,540 | -1.67% | 301,000 | 3637億6576万 | -1.37% | 38.89 | 1.44 |
| 03/09 | 3,580 | 3,730 | 3,565 | 3,600 | +4.65% | 851,100 | 3699億3128万 | +0.17% | 39.55 | 1.47 |
| 03/08 | 3,485 | 3,490 | 3,425 | 3,440 | -1.43% | 222,400 | 3534億8989万 | -4.39% | 37.79 | 1.4 |
| 03/07 | 3,465 | 3,545 | 3,455 | 3,490 | +0.43% | 252,900 | 3586億2782万 | -3.38% | 38.34 | 1.42 |
| 03/06 | 3,480 | 3,495 | 3,460 | 3,475 | 0% | 234,400 | 3570億8644万 | -3.87% | 38.18 | 1.42 |
| 03/05 | 3,505 | 3,535 | 3,465 | 3,475 | -1% | 178,600 | 3570億8644万 | -4.09% | 38.18 | 1.42 |
| 03/02 | 3,495 | 3,540 | 3,485 | 3,510 | -0.57% | 173,500 | 3606億8300万 | -3.33% | 38.56 | 1.43 |
| 03/01 | 3,585 | 3,585 | 3,525 | 3,530 | -1.94% | 180,800 | 3627億3817万 | -2.94% | 38.78 | 1.44 |
| 02/28 | 3,635 | 3,665 | 3,600 | 3,600 | -1.5% | 216,300 | 3699億3128万 | -1.21% | 39.55 | 1.47 |
| 02/27 | 3,700 | 3,700 | 3,635 | 3,655 | -0.41% | 183,000 | 3755億8301万 | +0.19% | 40.16 | 1.49 |
| 02/26 | 3,670 | 3,680 | 3,650 | 3,670 | +0.41% | 100,400 | 3771億2439万 | +0.6% | 40.32 | 1.5 |
| 02/23 | 3,640 | 3,660 | 3,620 | 3,655 | +0.83% | 101,000 | 3755億8301万 | +0.16% | 40.16 | 1.49 |
| 02/22 | 3,645 | 3,655 | 3,605 | 3,625 | -2.16% | 188,500 | 3725億25万 | -0.68% | 39.83 | 1.48 |
| 02/21 | 3,710 | 3,740 | 3,685 | 3,705 | -0.4% | 103,200 | 3807億2094万 | +1.37% | 40.71 | 1.51 |
| 02/20 | 3,745 | 3,775 | 3,715 | 3,720 | -1.46% | 113,100 | 3822億6232万 | +1.75% | 40.87 | 1.52 |
| 02/19 | 3,705 | 3,790 | 3,695 | 3,775 | +1.89% | 193,800 | 3879億1405万 | +3.34% | 41.47 | 1.54 |
| 02/16 | 3,625 | 3,720 | 3,625 | 3,705 | +2.63% | 203,400 | 3807億2094万 | +1.56% | 40.71 | 1.51 |
| 02/15 | 3,615 | 3,660 | 3,580 | 3,610 | +0.14% | 224,200 | 3709億5887万 | -1.1% | 39.66 | 1.47 |
| 02/14 | 3,550 | 3,620 | 3,550 | 3,605 | +1.84% | 281,200 | 3704億4507万 | -1.37% | 39.61 | 1.47 |
| 02/13 | 3,555 | 3,575 | 3,535 | 3,540 | +0.28% | 219,300 | 3637億6576万 | -3.31% | 38.89 | 1.44 |
| 02/09 | 3,450 | 3,530 | 3,450 | 3,530 | +0.14% | 204,700 | 3627億3817万 | -3.81% | 38.78 | 1.44 |
| 02/08 | 3,505 | 3,555 | 3,505 | 3,525 | +0.57% | 199,300 | 3622億2438万 | -4.19% | 38.73 | 1.44 |
| 02/07 | 3,595 | 3,635 | 3,500 | 3,505 | -0.71% | 248,800 | 3601億6920万 | -4.96% | 38.51 | 1.43 |
| 02/06 | 3,610 | 3,645 | 3,485 | 3,530 | -4.98% | 403,200 | 3627億3817万 | -4.54% | 38.78 | 1.44 |
| 02/05 | 3,695 | 3,770 | 3,695 | 3,715 | +1.23% | 387,400 | 3817億4853万 | +0.16% | 40.82 | 1.52 |
| 02/02 | 3,645 | 3,710 | 3,645 | 3,670 | -0.41% | 181,900 | 3771億2439万 | -1.16% | 40.32 | 1.5 |
| 02/01 | 3,770 | 3,775 | 3,640 | 3,685 | -2.9% | 394,300 | 3786億6577万 | -0.91% | 40.49 | 1.5 |
| 01/31 | 3,715 | 3,935 | 3,695 | 3,795 | +6.15% | 794,900 | 3899億6922万 | +1.96% | 41.69 | 1.55 |
| 01/30 | 3,660 | 3,665 | 3,570 | 3,575 | -2.32% | 284,400 | 3673億6231万 | -3.9% | 39.28 | 1.46 |
| 01/29 | 3,690 | 3,715 | 3,660 | 3,660 | -0.54% | 211,700 | 3760億9680万 | -1.8% | 40.21 | 1.49 |
| 01/26 | 3,670 | 3,725 | 3,665 | 3,680 | +0.55% | 177,000 | 3781億5197万 | -1.42% | 40.43 | 1.5 |
| 01/25 | 3,690 | 3,695 | 3,655 | 3,660 | -1.35% | 135,700 | 3760億9680万 | -2.11% | 40.21 | 1.49 |
| 01/24 | 3,725 | 3,740 | 3,690 | 3,710 | +0.27% | 132,400 | 3812億3473万 | -0.96% | 40.76 | 1.51 |
| 01/23 | 3,690 | 3,720 | 3,675 | 3,700 | +1.09% | 142,000 | 3802億715万 | -1.36% | 40.65 | 1.51 |
| 01/22 | 3,700 | 3,700 | 3,655 | 3,660 | -0.54% | 143,200 | 3760億9680万 | -2.56% | 40.21 | 1.49 |
| 01/19 | 3,705 | 3,735 | 3,670 | 3,680 | -0.27% | 148,500 | 3781億5197万 | -2.23% | 40.43 | 1.5 |
| 01/18 | 3,775 | 3,790 | 3,690 | 3,690 | -1.2% | 239,700 | 3791億7956万 | -2.15% | 40.54 | 1.51 |
| 01/17 | 3,720 | 3,765 | 3,715 | 3,735 | +0.13% | 140,700 | 3838億370万 | -1.09% | 41.04 | 1.52 |
| 01/16 | 3,655 | 3,745 | 3,655 | 3,730 | +2.05% | 155,400 | 3832億8991万 | -1.3% | 40.98 | 1.52 |
| 01/15 | 3,650 | 3,690 | 3,640 | 3,655 | +0.14% | 158,100 | 3755億8301万 | -3.23% | 40.16 | 1.49 |
| 01/12 | 3,715 | 3,715 | 3,640 | 3,650 | -2.54% | 267,500 | 3750億6921万 | -3.44% | 40.1 | 1.49 |
| 01/11 | 3,750 | 3,770 | 3,735 | 3,745 | +0.27% | 161,700 | 3848億3129万 | -0.98% | 41.15 | 1.53 |
| 01/10 | 3,760 | 3,765 | 3,730 | 3,735 | -0.66% | 110,100 | 3838億370万 | -1.16% | 41.04 | 1.52 |
| 01/09 | 3,750 | 3,765 | 3,730 | 3,760 | 0% | 167,300 | 3863億7267万 | -0.42% | 41.31 | 1.53 |
| 01/05 | 3,785 | 3,785 | 3,735 | 3,760 | -0.4% | 129,100 | 3863億7267万 | -0.29% | 41.31 | 1.53 |
| 01/04 | 3,755 | 3,775 | 3,730 | 3,775 | +0.94% | 195,500 | 3879億1405万 | +0.32% | 41.47 | 1.54 |
| 2017 |
| 12/29 | 3,755 | 3,755 | 3,720 | 3,740 | -0.66% | 95,900 | 3843億1750万 | -0.32% | 41.09 | 1.53 |
| 12/28 | 3,800 | 3,800 | 3,755 | 3,765 | -1.05% | 96,600 | 3868億8646万 | +0.56% | 41.36 | 1.54 |
| 12/27 | 3,840 | 3,840 | 3,795 | 3,805 | -0.13% | 66,500 | 3909億9681万 | +1.9% | 41.8 | 1.55 |
| 12/26 | 3,820 | 3,835 | 3,805 | 3,810 | 0% | 99,100 | 3915億1060万 | +2.28% | 41.86 | 1.55 |
| 12/25 | 3,795 | 3,830 | 3,780 | 3,810 | +1.2% | 95,700 | 3915億1060万 | +2.58% | 41.86 | 1.55 |
| 12/22 | 3,725 | 3,775 | 3,725 | 3,765 | +0.8% | 130,500 | 3868億8646万 | +1.67% | 41.36 | 1.54 |
| 12/21 | 3,745 | 3,745 | 3,700 | 3,735 | -0.8% | 217,400 | 3838億370万 | +1.11% | 41.03 | 1.52 |
| 12/20 | 3,800 | 3,805 | 3,760 | 3,765 | -1.31% | 162,100 | 3868億8646万 | +2.23% | 41.36 | 1.54 |
| 12/19 | 3,840 | 3,840 | 3,805 | 3,815 | -0.39% | 111,300 | 3920億2440万 | +3.84% | 41.91 | 1.56 |
| 12/18 | 3,840 | 3,845 | 3,805 | 3,830 | +0.39% | 134,800 | 3935億6578万 | +4.64% | 42.08 | 1.56 |
| 12/15 | 3,810 | 3,835 | 3,785 | 3,815 | -0.65% | 204,200 | 3920億2440万 | +4.66% | 41.91 | 1.56 |
| 12/14 | 3,850 | 3,855 | 3,805 | 3,840 | +0.26% | 155,500 | 3945億9336万 | +5.79% | 42.19 | 1.57 |
| 12/13 | 3,850 | 3,860 | 3,815 | 3,830 | -0.78% | 149,100 | 3935億6578万 | +5.98% | 42.08 | 1.56 |
| 12/12 | 3,855 | 3,870 | 3,825 | 3,860 | +0.39% | 227,800 | 3966億4854万 | +7.28% | 42.41 | 1.58 |
| 12/11 | 3,850 | 3,855 | 3,785 | 3,845 | +0.26% | 217,200 | 3951億716万 | +7.31% | 42.24 | 1.57 |
| 12/08 | 3,775 | 3,840 | 3,775 | 3,835 | +0.92% | 265,400 | 3940億7957万 | +7.6% | 42.13 | 1.56 |
| 12/07 | 3,720 | 3,820 | 3,715 | 3,800 | +3.12% | 215,600 | 3904億8302万 | +7.13% | 41.75 | 1.55 |
| 12/06 | 3,725 | 3,770 | 3,685 | 3,685 | -1.34% | 248,400 | 3786億6577万 | +4.39% | 40.48 | 1.5 |
| 12/05 | 3,685 | 3,740 | 3,655 | 3,735 | +1.36% | 213,900 | 3838億370万 | +6.2% | 41.03 | 1.52 |
| 12/04 | 3,695 | 3,730 | 3,680 | 3,685 | +0.14% | 198,100 | 3786億6577万 | +5.23% | 40.48 | 1.5 |
| 12/01 | 3,680 | 3,700 | 3,655 | 3,680 | +0.55% | 171,000 | 3781億5197万 | +5.44% | 40.43 | 1.5 |
| 11/30 | 3,635 | 3,670 | 3,605 | 3,660 | +0.69% | 333,900 | 3760億9680万 | +5.29% | 40.21 | 1.49 |
| 11/29 | 3,575 | 3,635 | 3,575 | 3,635 | +2.25% | 224,400 | 3735億2783万 | +4.94% | 39.93 | 1.48 |
| 11/28 | 3,530 | 3,555 | 3,505 | 3,555 | +1.43% | 128,200 | 3653億714万 | +2.95% | 39.06 | 1.45 |
| 11/27 | 3,555 | 3,555 | 3,490 | 3,505 | -1.13% | 142,700 | 3601億6920万 | +1.74% | 38.51 | 1.43 |
| 11/24 | 3,480 | 3,550 | 3,480 | 3,545 | +1.43% | 212,100 | 3642億7955万 | +2.96% | 38.95 | 1.45 |
| 11/22 | 3,590 | 3,595 | 3,490 | 3,495 | -2.65% | 271,800 | 3591億4162万 | +1.57% | 38.4 | 1.43 |
| 11/21 | 3,555 | 3,615 | 3,535 | 3,590 | +1.41% | 492,700 | 3689億369万 | +4.33% | 39.44 | 1.46 |
| 11/20 | 3,485 | 3,550 | 3,475 | 3,540 | +0.28% | 146,600 | 3637億6576万 | +3% | 38.89 | 1.44 |
| 11/17 | 3,550 | 3,560 | 3,515 | 3,530 | 0% | 162,500 | 3627億3817万 | +2.77% | 38.78 | 1.44 |
| 11/16 | 3,445 | 3,535 | 3,425 | 3,530 | +1.73% | 196,600 | 3627億3817万 | +2.86% | 38.78 | 1.44 |
| 11/15 | 3,510 | 3,540 | 3,455 | 3,470 | -1.7% | 240,900 | 3565億7265万 | +1.23% | 38.12 | 1.42 |
| 11/14 | 3,490 | 3,575 | 3,480 | 3,530 | +1.29% | 455,000 | 3627億3817万 | +3.04% | 38.78 | 1.44 |
| 11/13 | 3,485 | 3,540 | 3,460 | 3,485 | +0.87% | 325,700 | 3581億1403万 | +1.84% | 38.29 | 1.42 |
| 11/10 | 3,390 | 3,455 | 3,390 | 3,455 | +1.02% | 267,600 | 3550億3127万 | +0.99% | 37.96 | 1.41 |
| 11/09 | 3,425 | 3,460 | 3,380 | 3,420 | -0.58% | 374,800 | 3514億3471万 | -0.03% | 37.57 | 1.4 |
| 11/08 | 3,460 | 3,460 | 3,430 | 3,440 | -0.15% | 241,700 | 3534億8989万 | +0.5% | 37.79 | 1.4 |
| 11/07 | 3,440 | 3,475 | 3,415 | 3,445 | -1.29% | 311,100 | 3540億368万 | +0.55% | 37.85 | 1.41 |
| 11/06 | 3,430 | 3,505 | 3,390 | 3,490 | +3.71% | 444,500 | 3586億2782万 | +1.99% | 38.34 | 1.42 |
| 11/02 | 3,450 | 3,455 | 3,350 | 3,365 | -1.46% | 356,000 | 3457億8299万 | -1.44% | 36.97 | 1.37 |
| 11/01 | 3,390 | 3,430 | 3,370 | 3,415 | +1.49% | 376,100 | 3509億2092万 | +0.12% | 37.52 | 1.39 |
