PER
2018/07/09～2018/11/30
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 |
| 11/30 | 1,790 | 1,790 | 1,772 | 1,785 | -0.28% | 66,000 | 325億3825万 | +8.78% | 15.1 | 1.9 |
| 11/29 | 1,804 | 1,809 | 1,786 | 1,790 | +0.22% | 107,500 | 326億2939万 | +9.68% | 15.14 | 1.91 |
| 11/28 | 1,772 | 1,817 | 1,761 | 1,786 | +0.96% | 291,500 | 325億5647万 | +10.04% | 15.11 | 1.91 |
| 11/27 | 1,764 | 1,780 | 1,746 | 1,769 | +0.8% | 280,600 | 322億4659万 | +9.47% | 14.97 | 1.89 |
| 11/26 | 1,779 | 1,789 | 1,746 | 1,755 | -0.96% | 137,400 | 319億9138万 | +9.01% | 14.85 | 1.87 |
| 11/22 | 1,752 | 1,776 | 1,701 | 1,772 | +1.14% | 199,800 | 323億127万 | +10.54% | 14.99 | 1.89 |
| 11/21 | 1,688 | 1,757 | 1,677 | 1,752 | +3.24% | 239,500 | 319億3670万 | +9.77% | 14.82 | 1.87 |
| 11/20 | 1,637 | 1,701 | 1,632 | 1,697 | +3.67% | 190,100 | 309億3412万 | +6.73% | 14.36 | 1.81 |
| 11/19 | 1,591 | 1,655 | 1,587 | 1,637 | +2.5% | 108,400 | 298億4040万 | +3.35% | 13.85 | 1.75 |
| 11/16 | 1,577 | 1,621 | 1,577 | 1,597 | +0.88% | 73,000 | 291億1125万 | +1.01% | 13.51 | 1.7 |
| 11/15 | 1,565 | 1,608 | 1,558 | 1,583 | 0% | 56,800 | 288億5605万 | +0.13% | 13.39 | 1.69 |
| 11/14 | 1,605 | 1,620 | 1,582 | 1,583 | -1.37% | 52,300 | 288億5605万 | +0.06% | 13.39 | 1.69 |
| 11/13 | 1,611 | 1,636 | 1,590 | 1,605 | -1.71% | 102,500 | 292億5708万 | +1.2% | 13.58 | 1.71 |
| 11/12 | 1,649 | 1,659 | 1,628 | 1,633 | -1.33% | 56,700 | 297億6748万 | +2.83% | 13.82 | 1.74 |
| 11/09 | 1,651 | 1,660 | 1,629 | 1,655 | +0.18% | 50,900 | 301億6851万 | +4.02% | 14 | 1.77 |
| 11/08 | 1,664 | 1,695 | 1,649 | 1,652 | +0.43% | 72,000 | 301億1383万 | +3.7% | 13.98 | 1.76 |
| 11/07 | 1,649 | 1,658 | 1,618 | 1,645 | +0.43% | 90,500 | 299億8623万 | +3.13% | 13.92 | 1.75 |
| 11/06 | 1,646 | 1,666 | 1,623 | 1,638 | +0.61% | 68,200 | 298億5863万 | +2.63% | 13.86 | 1.75 |
| 11/05 | 1,617 | 1,638 | 1,603 | 1,628 | +0.93% | 90,600 | 296億7634万 | +1.81% | 13.77 | 1.74 |
| 11/02 | 1,561 | 1,631 | 1,557 | 1,613 | +4% | 131,200 | 294億291万 | +0.5% | 13.65 | 1.72 |
| 11/01 | 1,540 | 1,568 | 1,515 | 1,551 | +0.85% | 84,100 | 282億7273万 | -4.08% | 13.12 | 1.65 |
| 10/31 | 1,500 | 1,539 | 1,500 | 1,538 | +3.92% | 99,100 | 280億3575万 | -6.11% | 13.01 | 1.64 |
| 10/30 | 1,384 | 1,486 | 1,382 | 1,480 | +5.64% | 263,500 | 269億7849万 | -10.79% | 12.52 | 1.58 |
| 10/29 | 1,492 | 1,524 | 1,398 | 1,401 | -5.78% | 298,600 | 255億3842万 | -16.71% | 11.85 | 1.49 |
| 10/26 | 1,558 | 1,586 | 1,460 | 1,487 | -3.69% | 201,400 | 271億609万 | -13.45% | 12.58 | 1.59 |
| 10/25 | 1,548 | 1,620 | 1,541 | 1,544 | -1.66% | 231,400 | 281億4513万 | -11.72% | 13.06 | 1.65 |
| 10/24 | 1,613 | 1,621 | 1,562 | 1,570 | -2.85% | 90,900 | 286億1907万 | -11.4% | 13.28 | 1.67 |
| 10/23 | 1,624 | 1,660 | 1,616 | 1,616 | +0.19% | 149,900 | 294億5759万 | -9.82% | 13.67 | 1.72 |
| 10/22 | 1,584 | 1,625 | 1,583 | 1,613 | +1.51% | 99,500 | 294億291万 | -10.69% | 13.65 | 1.72 |
| 10/19 | 1,565 | 1,608 | 1,565 | 1,589 | +0.19% | 102,600 | 289億6542万 | -13.07% | 13.44 | 1.69 |
| 10/18 | 1,590 | 1,625 | 1,576 | 1,586 | -1.06% | 99,200 | 289億1073万 | -14.04% | 13.42 | 1.69 |
| 10/17 | 1,556 | 1,610 | 1,556 | 1,603 | +3.75% | 124,600 | 292億2062万 | -13.68% | 13.56 | 1.71 |
| 10/16 | 1,567 | 1,585 | 1,518 | 1,545 | -1.47% | 191,700 | 281億6336万 | -17.42% | 13.07 | 1.65 |
| 10/15 | 1,607 | 1,609 | 1,564 | 1,568 | -2.49% | 105,900 | 285億8262万 | -16.95% | 13.27 | 1.67 |
| 10/12 | 1,568 | 1,615 | 1,561 | 1,608 | +1.01% | 136,000 | 293億1176万 | -15.55% | 13.6 | 1.72 |
| 10/11 | 1,568 | 1,603 | 1,552 | 1,592 | -5.18% | 327,100 | 290億2010万 | -17.13% | 13.47 | 1.7 |
| 10/10 | 1,652 | 1,688 | 1,645 | 1,679 | +1.27% | 144,900 | 306億600万 | -13.5% | 14.2 | 1.79 |
| 10/09 | 1,700 | 1,700 | 1,658 | 1,658 | -2.76% | 190,700 | 302億2320万 | -15.45% | 14.03 | 1.77 |
| 10/05 | 1,712 | 1,741 | 1,702 | 1,705 | -0.99% | 276,600 | 310億7995万 | -13.98% | 14.42 | 1.82 |
| 10/04 | 1,712 | 1,746 | 1,696 | 1,722 | +2.01% | 320,000 | 313億8984万 | -13.86% | 14.57 | 1.84 |
| 10/03 | 1,690 | 1,705 | 1,671 | 1,688 | -0.12% | 355,000 | 307億7006万 | -16.19% | 14.28 | 1.8 |
| 10/02 | 1,706 | 1,741 | 1,675 | 1,690 | -0.47% | 483,900 | 308億652万 | -16.83% | 14.3 | 1.8 |
| 10/01 | 1,770 | 1,776 | 1,680 | 1,698 | -4.01% | 1,158,200 | 309億5235万 | -17.17% | 14.37 | 1.81 |
| 09/28 | 1,902 | 1,904 | 1,733 | 1,769 | -8.58% | 1,159,000 | 322億4659万 | -14.33% | 14.97 | 1.89 |
| 09/27 | 2,063 | 2,065 | 1,935 | 1,935 | -6.39% | 534,900 | 352億7255万 | -6.79% | 16.37 | 2.06 |
| 09/26 | 2,050 | 2,097 | 2,028 | 2,067 | +0.83% | 306,000 | 376億7874万 | -0.58% | 17.49 | 2.2 |
| 09/25 | 2,073 | 2,095 | 2,023 | 2,050 | -0.77% | 239,100 | 373億6885万 | -1.3% | 17.34 | 2.19 |
| 09/21 | 2,150 | 2,200 | 2,065 | 2,066 | -10.45% | 616,600 | 376億6051万 | -0.53% | 17.48 | 2.2 |
| 09/20 | 2,296 | 2,329 | 2,265 | 2,307 | +2.08% | 233,700 | 420億5363万 | +11.18% | 19.52 | 2.46 |
| 09/19 | 2,155 | 2,281 | 2,154 | 2,260 | +6.25% | 377,800 | 411億9688万 | +9.39% | 19.12 | 2.41 |
| 09/18 | 2,058 | 2,162 | 2,058 | 2,127 | +3.91% | 364,200 | 387億7247万 | +3.2% | 17.99 | 2.27 |
| 09/14 | 2,004 | 2,088 | 1,929 | 2,047 | +3.75% | 344,400 | 373億1417万 | -0.63% | 17.32 | 2.18 |
| 09/13 | 2,116 | 2,136 | 1,945 | 1,973 | -8.91% | 327,900 | 359億6524万 | -4.41% | 16.69 | 2.1 |
| 09/12 | 2,008 | 2,188 | 2,008 | 2,166 | +8.03% | 333,500 | 394億8339万 | +4.69% | 18.32 | 2.31 |
| 09/11 | 1,934 | 2,005 | 1,904 | 2,005 | +5.75% | 224,300 | 365億4856万 | -2.95% | 16.96 | 2.14 |
| 09/10 | 1,918 | 1,945 | 1,867 | 1,896 | -2.72% | 144,300 | 345億6163万 | -8.36% | 16.04 | 2.02 |
| 09/07 | 1,960 | 1,964 | 1,929 | 1,949 | -0.76% | 82,800 | 355億2775万 | -6.16% | 16.49 | 2.08 |
| 09/06 | 1,965 | 1,994 | 1,942 | 1,964 | -0.61% | 65,600 | 358億119万 | -5.76% | 16.62 | 2.09 |
| 09/05 | 2,031 | 2,043 | 1,973 | 1,976 | -3.33% | 135,700 | 360億1993万 | -5.54% | 16.72 | 2.11 |
| 09/04 | 2,070 | 2,087 | 2,038 | 2,044 | -2.2% | 100,800 | 372億5948万 | -2.81% | 17.29 | 2.18 |
| 09/03 | 2,158 | 2,158 | 2,087 | 2,090 | -3.6% | 61,900 | 380億9800万 | -1.04% | 17.68 | 2.23 |
| 08/31 | 2,164 | 2,201 | 2,164 | 2,168 | -0.73% | 37,700 | 395億1984万 | +2.22% | 18.34 | 2.32 |
| 08/30 | 2,145 | 2,208 | 2,145 | 2,184 | +2.58% | 92,200 | 398億1150万 | +2.44% | 18.48 | 2.34 |
| 08/29 | 2,109 | 2,136 | 2,109 | 2,129 | +1% | 31,900 | 388億892万 | -0.51% | 18.01 | 2.28 |
| 08/28 | 2,147 | 2,165 | 2,088 | 2,108 | -1.36% | 61,200 | 384億2612万 | -2.04% | 17.83 | 2.26 |
| 08/27 | 2,165 | 2,165 | 2,108 | 2,137 | +0.14% | 81,100 | 389億5475万 | -1.29% | 18.08 | 2.29 |
| 08/24 | 2,104 | 2,137 | 2,075 | 2,134 | +2.79% | 62,800 | 389億7万 | -1.98% | 18.05 | 2.29 |
| 08/23 | 2,050 | 2,081 | 2,022 | 2,076 | +1.76% | 31,300 | 378億4280万 | -5.12% | 17.56 | 2.23 |
| 08/22 | 2,020 | 2,048 | 2,007 | 2,040 | +0.89% | 42,000 | 371億8657万 | -7.15% | 17.26 | 2.19 |
| 08/21 | 2,017 | 2,042 | 2,008 | 2,022 | +0.25% | 47,600 | 368億5845万 | -8.38% | 17.11 | 2.17 |
| 08/20 | 2,030 | 2,052 | 2,015 | 2,017 | -0.64% | 34,700 | 367億6731万 | -9.06% | 17.06 | 2.16 |
| 08/17 | 2,032 | 2,052 | 2,018 | 2,030 | +0.1% | 31,700 | 370億428万 | -8.97% | 17.17 | 2.18 |
| 08/16 | 2,055 | 2,074 | 2,011 | 2,028 | -3.06% | 60,900 | 369億6782万 | -9.5% | 17.16 | 2.17 |
| 08/15 | 2,134 | 2,134 | 2,051 | 2,092 | -1.55% | 94,300 | 381億3446万 | -7.02% | 17.7 | 2.24 |
| 08/14 | 2,082 | 2,128 | 2,076 | 2,125 | +1.34% | 44,100 | 387億3601万 | -5.72% | 17.98 | 2.28 |
| 08/13 | 2,150 | 2,150 | 2,068 | 2,097 | -2.47% | 96,100 | 382億2560万 | -7.13% | 17.74 | 2.25 |
| 08/10 | 2,140 | 2,152 | 2,126 | 2,150 | +2.19% | 105,400 | 391億9173万 | -4.99% | 18.19 | 2.31 |
| 08/09 | 2,093 | 2,115 | 2,036 | 2,104 | +0.53% | 142,500 | 383億5321万 | -7.03% | 17.8 | 2.26 |
| 08/08 | 2,050 | 2,112 | 2,035 | 2,093 | +1.31% | 175,800 | 381億5269万 | -7.55% | 17.71 | 2.24 |
| 08/07 | 2,070 | 2,076 | 2,021 | 2,066 | -1.29% | 97,800 | 376億6051万 | -8.71% | 17.48 | 2.22 |
| 08/06 | 2,128 | 2,144 | 2,086 | 2,093 | -1.46% | 78,300 | 381億5269万 | -7.63% | 17.71 | 2.24 |
| 08/03 | 2,173 | 2,196 | 2,117 | 2,124 | -2.79% | 90,700 | 387億1778万 | -6.47% | 17.97 | 2.28 |
| 08/02 | 2,225 | 2,264 | 2,183 | 2,185 | -2.28% | 86,500 | 398億2973万 | -4.25% | 18.49 | 2.34 |
| 08/01 | 2,260 | 2,273 | 2,215 | 2,236 | -1.19% | 58,700 | 407億5940万 | -2.53% | 18.92 | 2.4 |
| 07/31 | 2,305 | 2,317 | 2,238 | 2,263 | -2.83% | 62,400 | 412億5157万 | -1.69% | 19.15 | 2.43 |
| 07/30 | 2,425 | 2,425 | 2,305 | 2,329 | -4% | 68,100 | 424億5467万 | +0.82% | 19.7 | 2.5 |
| 07/27 | 2,392 | 2,434 | 2,380 | 2,426 | +1.34% | 44,000 | 442億2285万 | +4.57% | 20.52 | 2.6 |
| 07/26 | 2,431 | 2,432 | 2,371 | 2,394 | -1.48% | 60,400 | 436億3953万 | +3.01% | 20.25 | 2.57 |
| 07/25 | 2,447 | 2,554 | 2,412 | 2,430 | +0.04% | 182,800 | 442億9577万 | +4.7% | 20.56 | 2.61 |
| 07/24 | 2,450 | 2,450 | 2,391 | 2,429 | -0.41% | 72,500 | 442億7754万 | +4.74% | 20.55 | 2.6 |
| 07/23 | 2,398 | 2,477 | 2,388 | 2,439 | +1.29% | 182,300 | 444億5982万 | +5.17% | 20.63 | 2.62 |
| 07/20 | 2,314 | 2,409 | 2,303 | 2,408 | +4.65% | 205,000 | 438億9473万 | +3.93% | 20.37 | 2.58 |
| 07/19 | 2,303 | 2,330 | 2,262 | 2,301 | -0.09% | 86,600 | 419億4426万 | -0.65% | 19.47 | 2.47 |
| 07/18 | 2,260 | 2,311 | 2,232 | 2,303 | +0.66% | 74,300 | 419億8072万 | -0.73% | 19.48 | 2.47 |
| 07/17 | 2,315 | 2,315 | 2,254 | 2,288 | -1.17% | 96,600 | 417億729万 | -1.51% | 19.36 | 2.45 |
| 07/13 | 2,362 | 2,362 | 2,303 | 2,315 | +0.13% | 96,200 | 421億9946万 | -0.52% | 19.58 | 2.48 |
| 07/12 | 2,298 | 2,381 | 2,260 | 2,312 | +2.98% | 191,700 | 421億4478万 | -0.73% | 19.56 | 2.48 |
| 07/11 | 2,240 | 2,254 | 2,182 | 2,245 | +1.77% | 117,000 | 409億2345万 | -3.61% | 18.99 | 2.41 |
| 07/10 | 2,243 | 2,255 | 2,199 | 2,206 | -0.63% | 111,300 | 402億1253万 | -5.32% | 18.66 | 2.37 |
| 07/09 | 2,208 | 2,255 | 2,180 | 2,220 | +0.73% | 146,600 | 404億6774万 | -4.8% | 18.78 | 2.38 |
