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 | 2,256 | 2,272 | 2,235 | 2,256 | +0.31% | 141,700 | 900億9451万 | -5.37% | 8.54 | 1.01 |
| 03/29 | 2,281 | 2,299 | 2,220 | 2,249 | -0.71% | 85,200 | 898億1496万 | -6.02% | 8.51 | 1.01 |
| 03/28 | 2,257 | 2,268 | 2,201 | 2,265 | -1.31% | 101,900 | 904億5393万 | -5.86% | 8.57 | 1.01 |
| 03/27 | 2,250 | 2,296 | 2,197 | 2,295 | +1.95% | 174,200 | 916億5200万 | -5.09% | 8.68 | 1.03 |
| 03/26 | 2,175 | 2,253 | 2,150 | 2,251 | +2.41% | 126,900 | 898億9483万 | -7.29% | 8.52 | 1.01 |
| 03/23 | 2,236 | 2,254 | 2,186 | 2,198 | -3.77% | 129,900 | 877億7825万 | -9.81% | 8.32 | 0.98 |
| 03/22 | 2,348 | 2,353 | 2,229 | 2,284 | -2.43% | 226,900 | 912億1270万 | -6.66% | 8.64 | 1.02 |
| 03/20 | 2,342 | 2,354 | 2,322 | 2,341 | -1.22% | 67,700 | 934億8903万 | -4.45% | 8.86 | 1.05 |
| 03/19 | 2,390 | 2,423 | 2,354 | 2,370 | -0.96% | 65,500 | 946億4716万 | -3.38% | 8.97 | 1.06 |
| 03/16 | 2,432 | 2,435 | 2,386 | 2,393 | -1.6% | 54,400 | 955億6568万 | -2.64% | 9.06 | 1.07 |
| 03/15 | 2,432 | 2,461 | 2,388 | 2,432 | -0.57% | 82,700 | 971億2316万 | -1.46% | 9.2 | 1.09 |
| 03/14 | 2,443 | 2,465 | 2,427 | 2,446 | +0.12% | 57,600 | 976億8226万 | -1.17% | 9.26 | 1.1 |
| 03/13 | 2,407 | 2,448 | 2,401 | 2,443 | +0.04% | 63,100 | 975億6245万 | -1.93% | 9.24 | 1.09 |
| 03/12 | 2,450 | 2,476 | 2,416 | 2,442 | +1.75% | 84,500 | 975億2252万 | -3.02% | 9.24 | 1.09 |
| 03/09 | 2,400 | 2,457 | 2,386 | 2,400 | +1.22% | 109,200 | 958億4522万 | -5.92% | 9.08 | 1.07 |
| 03/08 | 2,407 | 2,407 | 2,362 | 2,371 | -0.67% | 66,200 | 946億8709万 | -8.28% | 8.97 | 1.06 |
| 03/07 | 2,420 | 2,441 | 2,375 | 2,387 | -2.65% | 113,400 | 953億2606万 | -8.93% | 9.03 | 1.07 |
| 03/06 | 2,427 | 2,505 | 2,427 | 2,452 | +2.81% | 130,600 | 979億2187万 | -7.68% | 9.28 | 1.1 |
| 03/05 | 2,420 | 2,424 | 2,359 | 2,385 | -1.45% | 104,600 | 952億4619万 | -11.4% | 9.02 | 1.07 |
| 03/02 | 2,406 | 2,432 | 2,401 | 2,420 | -1.47% | 97,800 | 966億4393万 | -11.29% | 9.16 | 1.08 |
| 03/01 | 2,485 | 2,487 | 2,441 | 2,456 | -2% | 152,500 | 980億8161万 | -11.14% | 9.29 | 1.1 |
| 02/28 | 2,504 | 2,540 | 2,503 | 2,506 | -0.32% | 95,600 | 1000億7839万 | -10.44% | 9.48 | 1.12 |
| 02/27 | 2,534 | 2,544 | 2,511 | 2,514 | +0.2% | 64,600 | 1003億9787万 | -11.32% | 9.51 | 1.13 |
| 02/26 | 2,538 | 2,542 | 2,492 | 2,509 | -0.59% | 116,300 | 1001億9819万 | -12.4% | 9.49 | 1.12 |
| 02/23 | 2,506 | 2,528 | 2,496 | 2,524 | +0.8% | 63,400 | 1007億9723万 | -12.88% | 9.55 | 1.13 |
| 02/22 | 2,525 | 2,530 | 2,485 | 2,504 | -1.8% | 97,400 | 999億9852万 | -14.48% | 9.48 | 1.12 |
| 02/21 | 2,560 | 2,603 | 2,544 | 2,550 | -0.62% | 94,900 | 1018億3555万 | -13.91% | 9.65 | 1.14 |
| 02/20 | 2,536 | 2,574 | 2,512 | 2,566 | +0.86% | 130,500 | 1024億7452万 | -14.32% | 9.71 | 1.15 |
| 02/19 | 2,500 | 2,556 | 2,470 | 2,544 | +2.66% | 130,400 | 1015億9594万 | -15.93% | 9.63 | 1.14 |
| 02/16 | 2,451 | 2,498 | 2,436 | 2,478 | +1.31% | 125,600 | 989億6019万 | -18.99% | 9.38 | 1.11 |
| 02/15 | 2,369 | 2,515 | 2,349 | 2,446 | +3.25% | 331,900 | 976億8226万 | -21.02% | 9.26 | 1.1 |
| 02/14 | 2,421 | 2,467 | 2,360 | 2,369 | -2.27% | 261,600 | 946億722万 | -24.41% | 8.96 | 1.06 |
| 02/13 | 2,530 | 2,540 | 2,391 | 2,424 | -3.04% | 402,100 | 968億368万 | -23.61% | 9.17 | 1.09 |
| 02/09 | 2,491 | 2,503 | 2,438 | 2,500 | -4.98% | 414,400 | 998億3878万 | -22.05% | 9.46 | 1.12 |
| 02/08 | 2,626 | 2,687 | 2,589 | 2,631 | +1.19% | 643,100 | 1050億7033万 | -18.75% | 9.96 | 1.18 |
| 02/07 | 2,715 | 2,834 | 2,600 | 2,600 | -9.25% | 557,700 | 1038億3233万 | -20.32% | 9.84 | 1.16 |
| 02/06 | 2,920 | 2,940 | 2,811 | 2,865 | -7.88% | 135,200 | 1144億1524万 | -12.86% | 10.84 | 1.28 |
| 02/05 | 3,200 | 3,220 | 3,075 | 3,110 | -4.6% | 189,800 | 1241億9944万 | -5.87% | 11.77 | 1.39 |
| 02/02 | 3,235 | 3,275 | 3,230 | 3,260 | +0.15% | 98,500 | 1301億8976万 | -1.42% | 12.34 | 1.46 |
| 02/01 | 3,285 | 3,300 | 3,235 | 3,255 | -0.46% | 109,800 | 1299億9009万 | -1.54% | 12.32 | 1.46 |
| 01/31 | 3,265 | 3,305 | 3,255 | 3,270 | 0% | 102,700 | 1305億8912万 | -1.12% | 12.37 | 1.46 |
| 01/30 | 3,335 | 3,345 | 3,265 | 3,270 | -2.24% | 89,600 | 1305億8912万 | -1.09% | 12.37 | 1.46 |
| 01/29 | 3,310 | 3,355 | 3,295 | 3,345 | +1.67% | 70,500 | 1335億8428万 | +1.21% | 12.66 | 1.5 |
| 01/26 | 3,315 | 3,335 | 3,290 | 3,290 | -0.45% | 75,700 | 1313億8783万 | -0.3% | 12.45 | 1.47 |
| 01/25 | 3,305 | 3,340 | 3,295 | 3,305 | -0.45% | 73,200 | 1319億8686万 | +0.18% | 12.51 | 1.48 |
| 01/24 | 3,395 | 3,400 | 3,320 | 3,320 | -2.92% | 121,900 | 1325億8589万 | +0.76% | 12.56 | 1.49 |
| 01/23 | 3,300 | 3,425 | 3,300 | 3,420 | +5.23% | 191,000 | 1365億7945万 | +3.89% | 12.94 | 1.53 |
| 01/22 | 3,315 | 3,320 | 3,245 | 3,250 | -2.11% | 95,500 | 1297億9041万 | -1.04% | 12.3 | 1.46 |
| 01/19 | 3,315 | 3,340 | 3,300 | 3,320 | 0% | 64,900 | 1325億8589万 | +1.07% | 12.56 | 1.49 |
| 01/18 | 3,380 | 3,380 | 3,320 | 3,320 | -0.6% | 91,200 | 1325億8589万 | +1.13% | 12.56 | 1.49 |
| 01/17 | 3,345 | 3,370 | 3,335 | 3,340 | -1.33% | 63,100 | 1333億8461万 | +1.77% | 12.64 | 1.5 |
| 01/16 | 3,350 | 3,390 | 3,325 | 3,385 | +1.2% | 79,000 | 1351億8170万 | +3.17% | 12.81 | 1.52 |
| 01/15 | 3,405 | 3,405 | 3,340 | 3,345 | -0.3% | 63,900 | 1335億8428万 | +2.17% | 12.66 | 1.5 |
| 01/12 | 3,430 | 3,435 | 3,350 | 3,355 | -2.19% | 90,100 | 1339億8364万 | +2.57% | 12.7 | 1.5 |
| 01/11 | 3,380 | 3,430 | 3,335 | 3,430 | +1.93% | 123,900 | 1369億7880万 | +4.96% | 12.98 | 1.54 |
| 01/10 | 3,380 | 3,465 | 3,340 | 3,365 | +0.45% | 152,800 | 1343億8299万 | +3.13% | 12.73 | 1.51 |
| 01/09 | 3,320 | 3,350 | 3,265 | 3,350 | +2.45% | 134,600 | 1337億8396万 | +2.67% | 12.68 | 1.5 |
| 01/05 | 3,305 | 3,310 | 3,245 | 3,270 | -0.61% | 85,900 | 1305億8912万 | +0.18% | 12.37 | 1.46 |
| 01/04 | 3,260 | 3,305 | 3,260 | 3,290 | +1.23% | 99,100 | 1313億8783万 | +0.77% | 12.45 | 1.47 |
| 2017 |
| 12/29 | 3,225 | 3,290 | 3,225 | 3,250 | +0.78% | 115,200 | 1297億9041万 | -0.52% | 12.3 | 1.46 |
| 12/28 | 3,255 | 3,285 | 3,220 | 3,225 | -0.92% | 75,100 | 1287億9202万 | -1.38% | 12.2 | 1.44 |
| 12/27 | 3,195 | 3,265 | 3,195 | 3,255 | +2.04% | 81,200 | 1299億9009万 | -0.67% | 12.32 | 1.46 |
| 12/26 | 3,245 | 3,260 | 3,190 | 3,190 | -1.69% | 91,600 | 1273億9428万 | -2.71% | 12.07 | 1.43 |
| 12/25 | 3,275 | 3,305 | 3,235 | 3,245 | -0.92% | 73,500 | 1295億9073万 | -1.22% | 12.28 | 1.45 |
| 12/22 | 3,250 | 3,285 | 3,225 | 3,275 | +0.92% | 116,300 | 1307億8880万 | -0.33% | 12.39 | 1.47 |
| 12/21 | 3,250 | 3,285 | 3,235 | 3,245 | 0% | 97,100 | 1295億9073万 | -1.19% | 12.28 | 1.45 |
| 12/20 | 3,210 | 3,245 | 3,210 | 3,245 | +0.78% | 76,000 | 1295億9073万 | -0.98% | 12.28 | 1.45 |
| 12/19 | 3,255 | 3,260 | 3,220 | 3,220 | -0.92% | 80,600 | 1285億9234万 | -1.62% | 12.18 | 1.44 |
| 12/18 | 3,240 | 3,265 | 3,225 | 3,250 | +1.09% | 99,100 | 1297億9041万 | -0.67% | 12.3 | 1.46 |
| 12/15 | 3,240 | 3,290 | 3,205 | 3,215 | -1.23% | 154,000 | 1283億9267万 | -1.8% | 12.17 | 1.44 |
| 12/14 | 3,245 | 3,260 | 3,220 | 3,255 | +1.24% | 104,200 | 1299億9009万 | -0.73% | 12.32 | 1.46 |
| 12/13 | 3,265 | 3,290 | 3,200 | 3,215 | -1.83% | 151,100 | 1283億9267万 | -2.07% | 12.17 | 1.44 |
| 12/12 | 3,280 | 3,305 | 3,255 | 3,275 | 0% | 100,800 | 1307億8880万 | -0.55% | 12.39 | 1.47 |
| 12/11 | 3,260 | 3,305 | 3,230 | 3,275 | -0.15% | 177,000 | 1307億8880万 | -0.61% | 12.39 | 1.47 |
| 12/08 | 3,250 | 3,310 | 3,245 | 3,280 | -1.2% | 174,500 | 1309億8847万 | -1.09% | 12.41 | 1.47 |
| 12/07 | 3,260 | 3,335 | 3,245 | 3,320 | +3.11% | 121,800 | 1325億8589万 | -0.57% | 12.56 | 1.49 |
| 12/06 | 3,245 | 3,265 | 3,205 | 3,220 | -1.53% | 118,100 | 1285億9234万 | -4.14% | 12.18 | 1.44 |
| 12/05 | 3,245 | 3,280 | 3,185 | 3,270 | 0% | 105,700 | 1305億8912万 | -3.25% | 12.37 | 1.46 |
| 12/04 | 3,310 | 3,340 | 3,260 | 3,270 | -1.21% | 123,400 | 1305億8912万 | -3.8% | 12.37 | 1.46 |
| 12/01 | 3,370 | 3,390 | 3,275 | 3,310 | -1.78% | 148,200 | 1321億8654万 | -3.13% | 12.53 | 1.48 |
| 11/30 | 3,385 | 3,385 | 3,330 | 3,370 | -0.15% | 135,800 | 1345億8267万 | -1.78% | 12.75 | 1.51 |
| 11/29 | 3,345 | 3,375 | 3,315 | 3,375 | +2.43% | 111,700 | 1347億8235万 | -2% | 12.77 | 1.51 |
| 11/28 | 3,340 | 3,355 | 3,290 | 3,295 | -1.2% | 66,600 | 1315億8751万 | -4.6% | 12.47 | 1.48 |
| 11/27 | 3,380 | 3,385 | 3,305 | 3,335 | +0.15% | 73,800 | 1331億8493万 | -3.58% | 12.62 | 1.49 |
| 11/24 | 3,350 | 3,350 | 3,300 | 3,330 | -1.62% | 75,100 | 1329億8525万 | -3.79% | 12.6 | 1.49 |
| 11/22 | 3,365 | 3,400 | 3,350 | 3,385 | +2.11% | 139,700 | 1351億8170万 | -2.25% | 12.81 | 1.52 |
| 11/21 | 3,350 | 3,350 | 3,280 | 3,315 | -0.3% | 116,700 | 1323億8622万 | -4.36% | 12.54 | 1.48 |
| 11/20 | 3,255 | 3,365 | 3,245 | 3,325 | +1.06% | 152,800 | 1327億8557万 | -4.23% | 12.58 | 1.49 |
| 11/17 | 3,315 | 3,395 | 3,260 | 3,290 | +2.02% | 407,700 | 1313億8783万 | -5.43% | 12.45 | 1.47 |
| 11/16 | 3,110 | 3,230 | 3,090 | 3,225 | +5.39% | 289,100 | 1287億9202万 | -7.49% | 12.2 | 1.44 |
| 11/15 | 3,100 | 3,115 | 3,040 | 3,060 | -2.86% | 248,600 | 1222億266万 | -12.4% | 11.58 | 1.37 |
| 11/14 | 3,185 | 3,220 | 3,115 | 3,150 | -1.41% | 247,700 | 1257億9686万 | -10.23% | 11.92 | 1.41 |
| 11/13 | 3,280 | 3,280 | 3,180 | 3,195 | -2.89% | 248,600 | 1275億9396万 | -9.26% | 12.09 | 1.43 |
| 11/10 | 3,280 | 3,350 | 3,275 | 3,290 | -1.79% | 213,800 | 1313億8783万 | -6.8% | 12.45 | 1.47 |
| 11/09 | 3,355 | 3,390 | 3,300 | 3,350 | +0.15% | 222,200 | 1337億8396万 | -5.15% | 12.68 | 1.5 |
| 11/08 | 3,390 | 3,390 | 3,325 | 3,345 | -3.32% | 182,700 | 1335億8428万 | -5.35% | 12.66 | 1.5 |
| 11/07 | 3,340 | 3,465 | 3,270 | 3,460 | +3.59% | 440,200 | 1381億7687万 | -2.18% | 13.09 | 1.55 |
| 11/06 | 3,515 | 3,515 | 3,245 | 3,340 | -11.99% | 636,500 | 1333億8461万 | -5.57% | 12.64 | 1.5 |
| 11/02 | 3,860 | 3,895 | 3,795 | 3,795 | -1.68% | 194,000 | 1515億5526万 | +7.2% | 14.36 | 1.7 |
| 11/01 | 3,845 | 3,890 | 3,760 | 3,860 | +1.45% | 180,000 | 1541億5107万 | +9.6% | 14.61 | 1.73 |
