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 | 2,599 | 2,603 | 2,560 | 2,579 | -0.04% | 237,200 | 735億5488万 | -4.06% | 8.67 | 0.85 |
| 03/29 | 2,592 | 2,603 | 2,556 | 2,580 | +0.62% | 345,400 | 735億8340万 | -4.48% | 8.67 | 0.85 |
| 03/28 | 2,540 | 2,575 | 2,526 | 2,564 | -1.76% | 316,600 | 731億2707万 | -5.6% | 8.62 | 0.84 |
| 03/27 | 2,580 | 2,624 | 2,556 | 2,610 | +3.98% | 635,000 | 744億3902万 | -4.5% | 8.77 | 0.86 |
| 03/26 | 2,500 | 2,511 | 2,447 | 2,510 | -0.44% | 423,700 | 715億8695万 | -8.66% | 8.43 | 0.83 |
| 03/23 | 2,557 | 2,558 | 2,513 | 2,521 | -3.3% | 591,300 | 719億68万 | -8.73% | 8.47 | 0.83 |
| 03/22 | 2,642 | 2,645 | 2,586 | 2,607 | -2.1% | 573,500 | 743億5346万 | -5.99% | 8.76 | 0.86 |
| 03/20 | 2,630 | 2,666 | 2,623 | 2,663 | +0.45% | 330,600 | 759億5062万 | -4.14% | 8.95 | 0.88 |
| 03/19 | 2,699 | 2,717 | 2,638 | 2,651 | -2.25% | 361,200 | 756億837万 | -4.71% | 8.91 | 0.87 |
| 03/16 | 2,707 | 2,728 | 2,695 | 2,712 | +0.41% | 172,000 | 773億4813万 | -2.73% | 9.11 | 0.89 |
| 03/15 | 2,718 | 2,726 | 2,673 | 2,701 | -0.7% | 238,200 | 770億3441万 | -3.4% | 9.08 | 0.89 |
| 03/14 | 2,719 | 2,745 | 2,712 | 2,720 | -0.22% | 187,100 | 775億7630万 | -2.89% | 9.14 | 0.89 |
| 03/13 | 2,685 | 2,729 | 2,683 | 2,726 | +0.52% | 141,800 | 777億4742万 | -2.75% | 9.16 | 0.9 |
| 03/12 | 2,720 | 2,727 | 2,696 | 2,712 | +0.89% | 173,100 | 773億4813万 | -3.56% | 9.11 | 0.89 |
| 03/09 | 2,681 | 2,716 | 2,670 | 2,688 | +1.13% | 290,000 | 766億6364万 | -4.95% | 9.03 | 0.88 |
| 03/08 | 2,681 | 2,684 | 2,641 | 2,658 | -0.41% | 216,300 | 758億802万 | -6.67% | 8.93 | 0.87 |
| 03/07 | 2,661 | 2,687 | 2,626 | 2,669 | -0.26% | 356,700 | 761億2174万 | -6.91% | 8.97 | 0.88 |
| 03/06 | 2,714 | 2,717 | 2,663 | 2,676 | +0.6% | 245,600 | 763億2139万 | -7.28% | 8.99 | 0.88 |
| 03/05 | 2,705 | 2,718 | 2,647 | 2,660 | -2.67% | 314,600 | 758億6506万 | -8.53% | 8.94 | 0.88 |
| 03/02 | 2,724 | 2,753 | 2,704 | 2,733 | -1.76% | 335,000 | 779億4707万 | -6.66% | 9.18 | 0.9 |
| 03/01 | 2,806 | 2,827 | 2,772 | 2,782 | -1.42% | 267,200 | 793億4458万 | -5.53% | 9.35 | 0.92 |
| 02/28 | 2,834 | 2,858 | 2,806 | 2,822 | -1.05% | 380,300 | 804億8541万 | -4.73% | 9.48 | 0.93 |
| 02/27 | 2,932 | 2,941 | 2,831 | 2,852 | -1.28% | 282,600 | 813億4103万 | -4.17% | 9.58 | 0.94 |
| 02/26 | 2,930 | 2,934 | 2,875 | 2,889 | -0.52% | 290,700 | 823億9630万 | -3.28% | 9.71 | 0.95 |
| 02/23 | 2,929 | 2,977 | 2,901 | 2,904 | 0% | 188,000 | 828億2411万 | -3.07% | 9.76 | 0.96 |
| 02/22 | 2,948 | 2,953 | 2,901 | 2,904 | -1.99% | 113,100 | 828億2411万 | -3.3% | 9.76 | 0.96 |
| 02/21 | 3,000 | 3,005 | 2,958 | 2,963 | -1.23% | 95,600 | 845億683万 | -1.56% | 9.96 | 0.97 |
| 02/20 | 2,965 | 3,010 | 2,951 | 3,000 | +0.74% | 129,000 | 855億6210万 | -0.56% | 10.08 | 0.99 |
| 02/19 | 2,919 | 2,979 | 2,911 | 2,978 | +3.84% | 124,800 | 849億3464万 | -1.55% | 10.01 | 0.98 |
| 02/16 | 2,816 | 2,880 | 2,803 | 2,868 | +2.83% | 164,700 | 817億9736万 | -5.41% | 9.64 | 0.94 |
| 02/15 | 2,743 | 2,797 | 2,721 | 2,789 | +2.42% | 186,600 | 795億4423万 | -8.41% | 9.37 | 0.92 |
| 02/14 | 2,763 | 2,796 | 2,710 | 2,723 | -1.38% | 183,000 | 776億6186万 | -11.07% | 9.15 | 0.9 |
| 02/13 | 2,850 | 2,851 | 2,752 | 2,761 | -1.99% | 173,600 | 787億4565万 | -10.42% | 9.28 | 0.91 |
| 02/09 | 2,800 | 2,855 | 2,773 | 2,817 | -3.1% | 245,000 | 803億4281万 | -9.01% | 9.47 | 0.93 |
| 02/08 | 2,875 | 2,936 | 2,868 | 2,907 | +2.68% | 268,300 | 829億967万 | -6.44% | 9.77 | 0.96 |
| 02/07 | 2,897 | 2,947 | 2,829 | 2,831 | +2.68% | 465,100 | 807億4210万 | -9.09% | 9.51 | 0.93 |
| 02/06 | 2,825 | 2,829 | 2,694 | 2,757 | -7.02% | 533,100 | 786億3156万 | -11.72% | 9.26 | 0.91 |
| 02/05 | 3,025 | 3,025 | 2,951 | 2,965 | -4.2% | 335,700 | 845億6387万 | -5.51% | 9.96 | 0.98 |
| 02/02 | 3,155 | 3,165 | 3,095 | 3,095 | -2.83% | 157,400 | 882億7156万 | -1.56% | 10.4 | 1.02 |
| 02/01 | 3,205 | 3,275 | 3,150 | 3,185 | +1.43% | 273,100 | 908億3842万 | +1.3% | 10.7 | 1.05 |
| 01/31 | 3,125 | 3,155 | 3,110 | 3,140 | -0.63% | 139,000 | 895億5499万 | -0.06% | 10.55 | 1.03 |
| 01/30 | 3,185 | 3,190 | 3,110 | 3,160 | -1.4% | 167,600 | 901億2541万 | +0.77% | 10.62 | 1.04 |
| 01/29 | 3,200 | 3,210 | 3,175 | 3,205 | +1.26% | 126,600 | 914億884万 | +2.43% | 10.77 | 1.05 |
| 01/26 | 3,160 | 3,185 | 3,150 | 3,165 | 0% | 93,700 | 902億6801万 | +1.41% | 10.63 | 1.04 |
| 01/25 | 3,190 | 3,190 | 3,155 | 3,165 | -1.25% | 82,300 | 902億6801万 | +1.57% | 10.63 | 1.04 |
| 01/24 | 3,185 | 3,220 | 3,175 | 3,205 | +1.1% | 117,800 | 914億884万 | +3.05% | 10.77 | 1.05 |
| 01/23 | 3,160 | 3,215 | 3,155 | 3,170 | +1.28% | 170,900 | 904億1061万 | +2.13% | 10.65 | 1.04 |
| 01/22 | 3,125 | 3,155 | 3,110 | 3,130 | +0.32% | 89,400 | 892億6979万 | +1.07% | 10.52 | 1.03 |
| 01/19 | 3,065 | 3,150 | 3,065 | 3,120 | +1.96% | 174,600 | 889億8458万 | +0.87% | 10.48 | 1.03 |
| 01/18 | 3,090 | 3,105 | 3,045 | 3,060 | -0.65% | 253,200 | 872億7334万 | -0.87% | 10.28 | 1.01 |
| 01/17 | 3,145 | 3,145 | 3,075 | 3,080 | -2.07% | 175,300 | 878億4375万 | -0.1% | 10.35 | 1.01 |
| 01/16 | 3,200 | 3,215 | 3,145 | 3,145 | -2.02% | 164,200 | 896億9760万 | +2.24% | 10.57 | 1.03 |
| 01/15 | 3,185 | 3,215 | 3,150 | 3,210 | +2.23% | 130,000 | 915億5144万 | +4.63% | 10.79 | 1.06 |
| 01/12 | 3,190 | 3,195 | 3,140 | 3,140 | -1.57% | 164,200 | 895億5499万 | +2.65% | 10.55 | 1.03 |
| 01/11 | 3,205 | 3,210 | 3,170 | 3,190 | -1.24% | 176,200 | 909億8103万 | +4.52% | 10.72 | 1.05 |
| 01/10 | 3,200 | 3,260 | 3,185 | 3,230 | +0.78% | 158,800 | 921億2186万 | +6.11% | 10.85 | 1.06 |
| 01/09 | 3,155 | 3,235 | 3,135 | 3,205 | +2.23% | 224,400 | 914億884万 | +5.57% | 10.77 | 1.05 |
| 01/05 | 3,100 | 3,140 | 3,085 | 3,135 | +1.46% | 155,900 | 894億1239万 | +3.64% | 10.53 | 1.03 |
| 01/04 | 3,110 | 3,120 | 3,080 | 3,090 | +0.98% | 145,900 | 881億2896万 | +2.49% | 10.38 | 1.02 |
| 2017 |
| 12/29 | 3,075 | 3,085 | 3,045 | 3,060 | -0.49% | 84,800 | 872億7334万 | +1.8% | 10.28 | 1.01 |
| 12/28 | 3,160 | 3,160 | 3,070 | 3,075 | -1.76% | 100,200 | 877億115万 | +2.6% | 10.33 | 1.01 |
| 12/27 | 3,130 | 3,175 | 3,100 | 3,130 | +0.64% | 96,500 | 892億6979万 | +4.79% | 10.52 | 1.03 |
| 12/26 | 3,080 | 3,135 | 3,080 | 3,110 | +0.48% | 76,500 | 886億9937万 | +4.57% | 10.45 | 1.02 |
| 12/25 | 3,150 | 3,175 | 3,085 | 3,095 | -0.96% | 122,600 | 882億7156万 | +4.49% | 10.4 | 1.02 |
| 12/22 | 3,015 | 3,140 | 3,015 | 3,125 | +3.99% | 301,500 | 891億2718万 | +5.93% | 10.5 | 1.03 |
| 12/21 | 2,965 | 3,010 | 2,965 | 3,005 | +0.77% | 89,400 | 857億470万 | +2.28% | 10.1 | 0.99 |
| 12/20 | 3,015 | 3,015 | 2,965 | 2,982 | -0.93% | 144,400 | 850億4872万 | +1.74% | 10.02 | 0.98 |
| 12/19 | 3,035 | 3,045 | 3,010 | 3,010 | -0.82% | 112,300 | 858億4730万 | +2.77% | 10.11 | 0.99 |
| 12/18 | 3,065 | 3,070 | 3,020 | 3,035 | +0.83% | 121,400 | 865億6032万 | +3.58% | 10.2 | 1 |
| 12/15 | 3,030 | 3,050 | 3,005 | 3,010 | -1.47% | 141,900 | 858億4730万 | +2.7% | 10.11 | 0.99 |
| 12/14 | 3,000 | 3,060 | 2,996 | 3,055 | +1.83% | 156,000 | 871億3073万 | +4.2% | 10.27 | 1.01 |
| 12/13 | 3,020 | 3,050 | 2,997 | 3,000 | -0.66% | 136,100 | 855億6210万 | +2.39% | 10.08 | 0.99 |
| 12/12 | 3,000 | 3,025 | 2,983 | 3,020 | +1.07% | 121,900 | 861億3251万 | +3.11% | 10.15 | 0.99 |
| 12/11 | 2,975 | 3,000 | 2,964 | 2,988 | +0.98% | 146,700 | 852億1985万 | +2.08% | 10.04 | 0.98 |
| 12/08 | 2,899 | 2,961 | 2,899 | 2,959 | +1.82% | 122,800 | 843億9275万 | +1.13% | 9.94 | 0.97 |
| 12/07 | 2,936 | 2,949 | 2,896 | 2,906 | -0.58% | 158,200 | 828億8115万 | -0.72% | 9.76 | 0.96 |
| 12/06 | 2,963 | 2,989 | 2,908 | 2,923 | -2.24% | 133,900 | 833億6600万 | -0.27% | 9.82 | 0.96 |
| 12/05 | 2,950 | 2,994 | 2,897 | 2,990 | +0.54% | 129,600 | 852億7689万 | +1.91% | 10.05 | 0.98 |
| 12/04 | 3,025 | 3,025 | 2,970 | 2,974 | -0.67% | 104,900 | 848億2056万 | +1.47% | 9.99 | 0.98 |
| 12/01 | 3,015 | 3,020 | 2,963 | 2,994 | -0.7% | 190,700 | 853億9097万 | +2.5% | 10.06 | 0.99 |
| 11/30 | 2,927 | 3,020 | 2,925 | 3,015 | +2.94% | 311,500 | 859億8991万 | +3.57% | 10.13 | 0.99 |
| 11/29 | 2,901 | 2,970 | 2,901 | 2,929 | +1.56% | 276,700 | 835億3713万 | +0.97% | 9.84 | 0.96 |
| 11/28 | 2,888 | 2,888 | 2,849 | 2,884 | +0.49% | 187,200 | 822億5369万 | -0.31% | 9.69 | 0.95 |
| 11/27 | 2,895 | 2,907 | 2,856 | 2,870 | +1.23% | 238,900 | 818億5440万 | -0.62% | 9.64 | 0.94 |
| 11/24 | 2,815 | 2,835 | 2,798 | 2,835 | 0% | 102,600 | 808億5618万 | -1.66% | 9.53 | 0.93 |
| 11/22 | 2,852 | 2,864 | 2,810 | 2,835 | +0.78% | 208,200 | 808億5618万 | -1.56% | 9.53 | 0.93 |
| 11/21 | 2,820 | 2,845 | 2,802 | 2,813 | +0.93% | 209,100 | 802億2872万 | -2.16% | 9.45 | 0.93 |
| 11/20 | 2,792 | 2,820 | 2,786 | 2,787 | -0.43% | 231,300 | 794億8719万 | -2.99% | 9.36 | 0.92 |
| 11/17 | 2,873 | 2,890 | 2,792 | 2,799 | -1.3% | 211,300 | 798億2943万 | -2.54% | 9.4 | 0.92 |
| 11/16 | 2,815 | 2,856 | 2,805 | 2,836 | +0.21% | 191,500 | 808億8470万 | -1.18% | 9.53 | 0.93 |
| 11/15 | 2,931 | 2,939 | 2,811 | 2,830 | -3.74% | 264,800 | 807億1358万 | -1.26% | 9.51 | 0.93 |
| 11/14 | 3,005 | 3,020 | 2,935 | 2,940 | -2.97% | 237,300 | 838億5085万 | +2.76% | 9.88 | 0.97 |
| 11/13 | 3,060 | 3,065 | 3,020 | 3,030 | -0.98% | 115,200 | 864億1772万 | +6.32% | 10.18 | 1 |
| 11/10 | 3,005 | 3,080 | 3,005 | 3,060 | +0.66% | 181,400 | 872億7334万 | +7.9% | 10.28 | 1.01 |
| 11/09 | 2,999 | 3,100 | 2,992 | 3,040 | +1.33% | 446,900 | 867億292万 | +7.76% | 10.21 | 1 |
| 11/08 | 2,975 | 3,005 | 2,947 | 3,000 | +0.77% | 188,900 | 855億6210万 | +6.91% | 10.08 | 0.99 |
| 11/07 | 2,960 | 2,978 | 2,931 | 2,977 | +0.44% | 229,200 | 849億612万 | +6.63% | 10 | 0.98 |
| 11/06 | 2,980 | 2,997 | 2,961 | 2,964 | +0.14% | 221,800 | 845億3535万 | +6.73% | 9.96 | 0.98 |
| 11/02 | 2,987 | 2,997 | 2,951 | 2,960 | -0.74% | 164,000 | 844億2127万 | +7.09% | 9.95 | 0.97 |
| 11/01 | 3,000 | 3,000 | 2,953 | 2,982 | -0.77% | 269,300 | 850億4872万 | +8.36% | 10.02 | 0.98 |
