PER
2018/03/07～2018/07/31
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 |
| 07/31 | 2,491 | 2,491 | 2,413 | 2,433 | -3.07% | 68,600 | 282億7705万 | +0.12% | 42.58 | 4.08 |
| 07/30 | 2,448 | 2,546 | 2,432 | 2,510 | +3.25% | 144,400 | 291億7197万 | +3.12% | 43.93 | 4.21 |
| 07/27 | 2,403 | 2,451 | 2,380 | 2,431 | +0.04% | 126,700 | 282億5381万 | -0.33% | 42.54 | 4.08 |
| 07/26 | 2,470 | 2,471 | 2,415 | 2,430 | +1.63% | 128,400 | 282億4218万 | -0.74% | 42.53 | 4.08 |
| 07/25 | 2,440 | 2,440 | 2,384 | 2,391 | -2.21% | 172,700 | 277億8891万 | -2.65% | 41.84 | 4.01 |
| 07/24 | 2,438 | 2,469 | 2,428 | 2,445 | -1.05% | 105,500 | 284億1652万 | -0.85% | 42.79 | 4.1 |
| 07/23 | 2,478 | 2,499 | 2,456 | 2,471 | -0.28% | 110,700 | 287億1870万 | -0.24% | 43.24 | 4.15 |
| 07/20 | 2,499 | 2,536 | 2,457 | 2,478 | -1.51% | 129,600 | 288億5万 | -0.4% | 43.37 | 4.16 |
| 07/19 | 2,420 | 2,519 | 2,409 | 2,516 | +5.18% | 262,900 | 292億4170万 | +0.72% | 44.03 | 4.22 |
| 07/18 | 2,378 | 2,449 | 2,351 | 2,392 | +2.75% | 208,900 | 278億54万 | -4.59% | 41.86 | 4.02 |
| 07/17 | 2,282 | 2,348 | 2,280 | 2,328 | +1.79% | 98,200 | 270億5671万 | -7.69% | 40.74 | 3.91 |
| 07/13 | 2,266 | 2,304 | 2,266 | 2,287 | +1.02% | 99,600 | 265億8020万 | -9.96% | 40.02 | 3.84 |
| 07/12 | 2,245 | 2,311 | 2,245 | 2,264 | +0.89% | 109,300 | 263億1288万 | -11.49% | 39.62 | 3.8 |
| 07/11 | 2,264 | 2,320 | 2,228 | 2,244 | +0.09% | 226,200 | 260億8044万 | -13.09% | 39.27 | 3.77 |
| 07/10 | 2,189 | 2,270 | 2,176 | 2,242 | +2.05% | 236,300 | 260億5719万 | -14% | 39.24 | 3.76 |
| 07/09 | 2,182 | 2,226 | 2,131 | 2,197 | -9.66% | 505,200 | 255億3419万 | -16.53% | 38.45 | 3.69 |
| 07/06 | 2,402 | 2,444 | 2,401 | 2,432 | +0.75% | 74,700 | 282億6543万 | -8.54% | 42.56 | 4.08 |
| 07/05 | 2,475 | 2,490 | 2,410 | 2,414 | -3.63% | 167,500 | 280億5623万 | -9.76% | 42.25 | 4.05 |
| 07/04 | 2,490 | 2,519 | 2,475 | 2,505 | -0.44% | 125,100 | 291億1386万 | -6.95% | 43.84 | 4.21 |
| 07/03 | 2,544 | 2,573 | 2,478 | 2,516 | -0.63% | 111,500 | 292億4170万 | -6.92% | 44.03 | 4.22 |
| 07/02 | 2,598 | 2,618 | 2,532 | 2,532 | -2.5% | 113,700 | 294億2766万 | -6.74% | 44.31 | 4.25 |
| 06/29 | 2,573 | 2,597 | 2,566 | 2,597 | +1.21% | 65,300 | 301億8311万 | -4.73% | 45.45 | 4.36 |
| 06/28 | 2,567 | 2,578 | 2,533 | 2,566 | +0.47% | 104,400 | 298億2282万 | -6.25% | 44.91 | 4.31 |
| 06/27 | 2,568 | 2,568 | 2,504 | 2,554 | -0.55% | 146,500 | 296億8335万 | -7.09% | 44.7 | 4.29 |
| 06/26 | 2,541 | 2,582 | 2,529 | 2,568 | +0.75% | 65,000 | 298億4606万 | -6.99% | 44.94 | 4.31 |
| 06/25 | 2,626 | 2,632 | 2,543 | 2,549 | -3.12% | 145,100 | 296億2524万 | -7.98% | 44.61 | 4.28 |
| 06/22 | 2,630 | 2,653 | 2,611 | 2,631 | -0.38% | 70,800 | 305億7827万 | -5.33% | 46.04 | 4.42 |
| 06/21 | 2,629 | 2,656 | 2,626 | 2,641 | +0.46% | 65,700 | 306億9449万 | -5.17% | 46.22 | 4.43 |
| 06/20 | 2,625 | 2,633 | 2,596 | 2,629 | -0.98% | 134,100 | 305億5502万 | -5.77% | 46.01 | 4.41 |
| 06/19 | 2,701 | 2,702 | 2,610 | 2,655 | -2.28% | 227,300 | 308億5720万 | -5.01% | 46.46 | 4.46 |
| 06/18 | 2,740 | 2,740 | 2,706 | 2,717 | -0.91% | 69,800 | 315億7778万 | -3% | 47.55 | 4.56 |
| 06/15 | 2,740 | 2,746 | 2,705 | 2,742 | +0.33% | 93,000 | 318億6834万 | -2.14% | 47.99 | 4.6 |
| 06/14 | 2,723 | 2,733 | 2,687 | 2,733 | -0.22% | 151,200 | 317億6374万 | -2.5% | 47.83 | 4.59 |
| 06/13 | 2,766 | 2,769 | 2,722 | 2,739 | -0.87% | 139,600 | 318億3347万 | -2.35% | 47.93 | 4.6 |
| 06/12 | 2,758 | 2,766 | 2,689 | 2,763 | -0.32% | 296,900 | 321億1241万 | -1.64% | 48.35 | 4.64 |
| 06/11 | 2,899 | 2,899 | 2,760 | 2,772 | +0.47% | 494,600 | 322億1701万 | -1.42% | 48.51 | 4.65 |
| 06/08 | 2,749 | 2,781 | 2,684 | 2,759 | -3.09% | 428,800 | 320億6592万 | -2.02% | 48.28 | 4.63 |
| 06/07 | 2,879 | 2,891 | 2,833 | 2,847 | -1.11% | 174,700 | 330億8868万 | +0.99% | 49.82 | 4.78 |
| 06/06 | 2,875 | 2,886 | 2,859 | 2,879 | +0.38% | 82,100 | 334億6060万 | +2.09% | 50.38 | 4.83 |
| 06/05 | 2,861 | 2,870 | 2,841 | 2,868 | +0.28% | 51,100 | 333億3275万 | +1.74% | 50.19 | 4.81 |
| 06/04 | 2,860 | 2,861 | 2,824 | 2,860 | +0.63% | 56,100 | 332億3977万 | +1.45% | 50.05 | 4.8 |
| 06/01 | 2,803 | 2,848 | 2,801 | 2,842 | +0.35% | 49,400 | 330億3057万 | +0.82% | 49.74 | 4.77 |
| 05/31 | 2,812 | 2,834 | 2,789 | 2,832 | +1.51% | 90,000 | 329億1435万 | +0.43% | 49.56 | 4.75 |
| 05/30 | 2,774 | 2,794 | 2,771 | 2,790 | -0.71% | 76,400 | 324億2621万 | -1.13% | 48.83 | 4.68 |
| 05/29 | 2,812 | 2,820 | 2,781 | 2,810 | +0.29% | 46,900 | 326億5866万 | -0.67% | 49.18 | 4.72 |
| 05/28 | 2,876 | 2,880 | 2,797 | 2,802 | -2.2% | 72,200 | 325億6568万 | -1.16% | 49.04 | 4.7 |
| 05/25 | 2,860 | 2,892 | 2,830 | 2,865 | -0.69% | 105,700 | 332億9788万 | +0.88% | 50.14 | 4.81 |
| 05/24 | 2,839 | 2,888 | 2,822 | 2,885 | +1.76% | 167,100 | 335億3033万 | +1.51% | 50.49 | 4.84 |
| 05/23 | 2,802 | 2,838 | 2,796 | 2,835 | +1.07% | 83,800 | 329億4922万 | -0.39% | 49.61 | 4.76 |
| 05/22 | 2,785 | 2,805 | 2,766 | 2,805 | +0.86% | 53,300 | 326億55万 | -1.61% | 49.09 | 4.71 |
| 05/21 | 2,780 | 2,795 | 2,776 | 2,781 | +0.4% | 38,500 | 323億2161万 | -2.76% | 48.67 | 4.67 |
| 05/18 | 2,785 | 2,785 | 2,759 | 2,770 | +0.4% | 36,100 | 321億9377万 | -3.62% | 48.48 | 4.65 |
| 05/17 | 2,773 | 2,784 | 2,748 | 2,759 | -0.43% | 75,800 | 320億6592万 | -4.33% | 48.28 | 4.63 |
| 05/16 | 2,799 | 2,812 | 2,768 | 2,771 | -0.75% | 76,600 | 322億539万 | -4.28% | 48.49 | 4.65 |
| 05/15 | 2,769 | 2,793 | 2,752 | 2,792 | +1.71% | 123,000 | 324億4946万 | -3.82% | 48.86 | 4.69 |
| 05/14 | 2,777 | 2,777 | 2,738 | 2,745 | -1.15% | 156,300 | 319億321万 | -5.7% | 48.04 | 4.61 |
| 05/11 | 2,780 | 2,799 | 2,763 | 2,777 | -0.11% | 74,800 | 322億7512万 | -4.96% | 48.6 | 4.66 |
| 05/10 | 2,837 | 2,837 | 2,773 | 2,780 | -1.94% | 173,000 | 323億999万 | -5.12% | 48.65 | 4.67 |
| 05/09 | 2,820 | 2,863 | 2,820 | 2,835 | -0.04% | 108,800 | 329億4922万 | -3.54% | 49.61 | 4.76 |
| 05/08 | 2,851 | 2,853 | 2,772 | 2,836 | -1.08% | 266,800 | 329億6084万 | -3.86% | 49.63 | 4.76 |
| 05/07 | 2,868 | 2,895 | 2,855 | 2,867 | +0.63% | 141,000 | 333億2113万 | -3.04% | 50.17 | 4.81 |
| 05/02 | 2,869 | 2,871 | 2,843 | 2,849 | -0.28% | 70,500 | 331億1193万 | -3.78% | 49.86 | 4.78 |
| 05/01 | 2,861 | 2,866 | 2,836 | 2,857 | 0% | 103,800 | 332億491万 | -3.67% | 50 | 4.8 |
| 04/27 | 2,865 | 2,888 | 2,837 | 2,857 | -0.59% | 163,600 | 332億491万 | -3.77% | 50 | 4.8 |
| 04/26 | 2,879 | 2,879 | 2,853 | 2,874 | +0.24% | 103,700 | 334億249万 | -3.17% | 50.3 | 4.82 |
| 04/25 | 2,870 | 2,887 | 2,843 | 2,867 | +0.07% | 114,900 | 333億2113万 | -3.47% | 50.17 | 4.81 |
| 04/24 | 2,908 | 2,908 | 2,858 | 2,865 | -0.66% | 163,800 | 332億9788万 | -3.7% | 50.14 | 4.81 |
| 04/23 | 2,962 | 2,971 | 2,855 | 2,884 | -2.8% | 266,700 | 335億1871万 | -3.12% | 50.47 | 4.84 |
| 04/20 | 2,963 | 3,015 | 2,953 | 2,967 | +0.82% | 102,900 | 344億8336万 | -0.44% | 51.92 | 4.98 |
| 04/19 | 2,940 | 2,958 | 2,925 | 2,943 | +0.27% | 72,100 | 342億442万 | -1.21% | 51.5 | 4.94 |
| 04/18 | 2,924 | 2,963 | 2,924 | 2,935 | +0.38% | 54,800 | 341億1145万 | -1.54% | 51.36 | 4.93 |
| 04/17 | 2,967 | 2,970 | 2,894 | 2,924 | -1.42% | 109,100 | 339億8360万 | -2.17% | 51.17 | 4.91 |
| 04/16 | 2,995 | 3,010 | 2,920 | 2,966 | -0.5% | 138,700 | 344億7174万 | -1.07% | 51.91 | 4.98 |
| 04/13 | 3,040 | 3,055 | 2,960 | 2,981 | -1.62% | 132,000 | 346億4607万 | -0.43% | 52.17 | 5 |
| 04/12 | 3,125 | 3,185 | 3,020 | 3,030 | -2.57% | 118,100 | 352億1556万 | +1.41% | 53.03 | 5.09 |
| 04/11 | 3,150 | 3,245 | 3,105 | 3,110 | +2.81% | 324,000 | 361億4535万 | +4.05% | 54.43 | 5.22 |
| 04/10 | 3,060 | 3,085 | 3,020 | 3,025 | -0.82% | 99,400 | 351億5745万 | +1.37% | 52.94 | 5.08 |
| 04/09 | 2,949 | 3,065 | 2,936 | 3,050 | +2.66% | 223,600 | 354億4801万 | +2.35% | 53.38 | 5.12 |
| 04/06 | 3,020 | 3,020 | 2,951 | 2,971 | -0.54% | 95,700 | 345億2985万 | -0.17% | 51.99 | 4.99 |
| 04/05 | 3,035 | 3,035 | 2,986 | 2,987 | -0.76% | 74,400 | 347億1581万 | +0.37% | 52.27 | 5.01 |
| 04/04 | 3,000 | 3,020 | 2,956 | 3,010 | +1.04% | 111,800 | 349億8312万 | +1.04% | 52.68 | 5.05 |
| 04/03 | 2,962 | 3,010 | 2,930 | 2,979 | -0.53% | 109,500 | 346億2283万 | 0% | 52.13 | 5 |
| 04/02 | 3,075 | 3,090 | 2,995 | 2,995 | -3.7% | 159,000 | 348億878万 | +0.47% | 52.41 | 5.03 |
| 03/30 | 3,100 | 3,140 | 3,085 | 3,110 | +3.15% | 199,700 | 361億4535万 | +4.4% | 54.43 | 5.22 |
| 03/29 | 2,999 | 3,115 | 2,995 | 3,015 | +1.75% | 177,600 | 350億4123万 | +1.41% | 52.76 | 5.06 |
| 03/28 | 2,966 | 3,005 | 2,952 | 2,963 | -1.1% | 34,600 | 344億3687万 | -0.3% | 51.85 | 4.97 |
| 03/27 | 2,975 | 3,040 | 2,960 | 2,996 | +2.57% | 130,900 | 348億2041万 | +0.84% | 52.43 | 5.03 |
| 03/26 | 2,843 | 2,943 | 2,834 | 2,921 | +2.74% | 140,600 | 339億4873万 | -1.68% | 51.12 | 4.9 |
| 03/23 | 2,861 | 2,891 | 2,815 | 2,843 | -2.7% | 135,900 | 330億4219万 | -4.31% | 49.75 | 4.77 |
| 03/22 | 2,920 | 2,968 | 2,898 | 2,922 | -2.21% | 115,900 | 339億6036万 | -1.68% | 51.14 | 4.91 |
| 03/20 | 2,920 | 2,995 | 2,894 | 2,988 | +2.33% | 119,100 | 347億2743万 | +0.61% | 52.29 | 5.02 |
| 03/19 | 2,919 | 2,940 | 2,886 | 2,920 | -0.98% | 71,700 | 339億3711万 | -1.68% | 51.1 | 4.9 |
| 03/16 | 2,931 | 2,953 | 2,877 | 2,949 | +0.61% | 140,800 | 342億7416万 | -0.84% | 51.61 | 4.95 |
| 03/15 | 2,990 | 2,997 | 2,922 | 2,931 | -2.62% | 174,200 | 340億6496万 | -1.51% | 51.29 | 4.92 |
| 03/14 | 3,100 | 3,105 | 3,000 | 3,010 | -3.53% | 147,500 | 349億8312万 | +0.94% | 52.68 | 5.05 |
| 03/13 | 3,100 | 3,125 | 3,055 | 3,120 | -1.27% | 209,700 | 362億6157万 | +4.42% | 54.6 | 5.24 |
| 03/12 | 3,090 | 3,230 | 3,025 | 3,160 | +10.18% | 655,800 | 367億2646万 | +5.54% | 55.3 | 5.3 |
| 03/09 | 2,825 | 2,906 | 2,825 | 2,868 | +1.56% | 349,300 | 333億3275万 | -4.43% | 50.19 | 4.81 |
| 03/08 | 3,035 | 3,035 | 2,812 | 2,824 | -8.01% | 629,700 | 328億2137万 | -6.52% | 49.42 | 4.74 |
| 03/07 | 2,990 | 3,080 | 2,982 | 3,070 | +2.95% | 139,800 | 356億8046万 | +0.95% | 53.73 | 5.15 |
