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 | 768 | 778 | 766 | 775 | +2.38% | 2,084,800 | 4966億4400万 | 0% | 13.41 | 1.01 |
| 03/29 | 760 | 763 | 750 | 757 | +0.93% | 1,895,500 | 4851億904万 | -2.45% | 13.1 | 0.98 |
| 03/28 | 751 | 758 | 743 | 750 | -2.34% | 2,141,700 | 4806億2323万 | -3.6% | 12.98 | 0.98 |
| 03/27 | 743 | 772 | 742 | 768 | +3.36% | 2,390,600 | 4921億5818万 | -1.54% | 13.29 | 1 |
| 03/26 | 745 | 747 | 735 | 743 | -1.2% | 2,209,100 | 4761億3741万 | -4.99% | 12.86 | 0.97 |
| 03/23 | 760 | 769 | 749 | 752 | -3.59% | 2,610,000 | 4819億489万 | -4.08% | 13.01 | 0.98 |
| 03/22 | 773 | 780 | 765 | 780 | +1.04% | 1,394,500 | 4998億4815万 | -0.64% | 13.5 | 1.01 |
| 03/20 | 760 | 772 | 759 | 772 | +0.39% | 1,107,500 | 4947億2151万 | -1.66% | 13.36 | 1 |
| 03/19 | 775 | 778 | 765 | 769 | -1.41% | 1,354,000 | 4927億9901万 | -2.04% | 13.31 | 1 |
| 03/16 | 777 | 785 | 774 | 780 | +0.26% | 2,137,700 | 4998億4815万 | -0.64% | 13.5 | 1.01 |
| 03/15 | 773 | 779 | 764 | 778 | +0.52% | 1,512,400 | 4985億6649万 | -1.02% | 13.46 | 1.01 |
| 03/14 | 772 | 780 | 772 | 774 | -0.51% | 1,407,300 | 4960億317万 | -1.53% | 13.39 | 1.01 |
| 03/13 | 769 | 779 | 768 | 778 | +0.39% | 1,042,400 | 4985億6649万 | -1.14% | 13.46 | 1.01 |
| 03/12 | 776 | 778 | 767 | 775 | +1.17% | 1,171,400 | 4966億4400万 | -1.9% | 13.41 | 1.01 |
| 03/09 | 769 | 784 | 763 | 766 | +0.52% | 2,941,100 | 4908億7652万 | -3.4% | 13.26 | 1 |
| 03/08 | 769 | 770 | 758 | 762 | 0% | 1,476,700 | 4883億1320万 | -4.51% | 13.19 | 0.99 |
| 03/07 | 756 | 768 | 753 | 762 | -0.26% | 1,829,600 | 4883億1320万 | -4.99% | 13.19 | 0.99 |
| 03/06 | 771 | 777 | 761 | 764 | +0.26% | 1,473,700 | 4895億9486万 | -5.21% | 13.22 | 0.99 |
| 03/05 | 769 | 769 | 758 | 762 | -1.93% | 1,571,200 | 4883億1320万 | -6.04% | 13.19 | 0.99 |
| 03/02 | 766 | 782 | 765 | 777 | -0.51% | 2,162,400 | 4979億2566万 | -4.66% | 13.45 | 1.01 |
| 03/01 | 789 | 790 | 777 | 781 | -1.39% | 2,504,300 | 5004億8899万 | -4.76% | 13.52 | 1.02 |
| 02/28 | 809 | 810 | 792 | 792 | -2.58% | 2,453,700 | 5075億3813万 | -3.88% | 13.71 | 1.03 |
| 02/27 | 820 | 820 | 810 | 813 | -0.49% | 1,784,900 | 5209億9558万 | -1.81% | 14.07 | 1.06 |
| 02/26 | 823 | 823 | 813 | 817 | +0.12% | 1,429,800 | 5235億5890万 | -1.68% | 14.14 | 1.06 |
| 02/23 | 813 | 818 | 809 | 816 | +1.37% | 1,458,200 | 5229億1807万 | -2.04% | 14.12 | 1.06 |
| 02/22 | 813 | 814 | 801 | 805 | -1.35% | 2,338,200 | 5158億6893万 | -3.59% | 13.93 | 1.05 |
| 02/21 | 811 | 823 | 810 | 816 | +0.87% | 2,295,700 | 5229億1807万 | -2.51% | 14.12 | 1.06 |
| 02/20 | 808 | 811 | 801 | 809 | -0.37% | 1,491,600 | 5184億3225万 | -3.69% | 14 | 1.05 |
| 02/19 | 802 | 813 | 797 | 812 | +2.53% | 1,931,700 | 5203億5475万 | -3.68% | 14.05 | 1.06 |
| 02/16 | 790 | 800 | 785 | 792 | +1.67% | 2,223,700 | 5075億3813万 | -6.16% | 13.71 | 1.03 |
| 02/15 | 781 | 786 | 776 | 779 | +0.91% | 2,197,200 | 4992億732万 | -8.14% | 13.48 | 1.01 |
| 02/14 | 778 | 783 | 766 | 772 | -0.64% | 2,765,300 | 4947億2151万 | -9.39% | 13.36 | 1 |
| 02/13 | 788 | 794 | 775 | 777 | +0.13% | 2,705,400 | 4979億2566万 | -9.12% | 13.45 | 1.01 |
| 02/09 | 766 | 781 | 766 | 776 | -2.14% | 3,473,300 | 4972億8483万 | -9.45% | 13.43 | 1.01 |
| 02/08 | 795 | 802 | 787 | 793 | +0.38% | 2,882,600 | 5081億7896万 | -7.68% | 13.72 | 1.03 |
| 02/07 | 813 | 830 | 788 | 790 | -1.37% | 5,004,000 | 5062億5646万 | -8.14% | 13.67 | 1.03 |
| 02/06 | 805 | 814 | 777 | 801 | -4.19% | 4,614,000 | 5133億561万 | -6.97% | 13.86 | 1.04 |
| 02/05 | 850 | 852 | 834 | 836 | -3.35% | 2,435,700 | 5357億3469万 | -3.02% | 14.47 | 1.09 |
| 02/02 | 865 | 870 | 850 | 865 | -1.14% | 2,502,400 | 5543億1879万 | +0.46% | 14.97 | 1.13 |
| 02/01 | 867 | 882 | 867 | 875 | +1.74% | 2,442,600 | 5607億2710万 | +1.86% | 15.14 | 1.14 |
| 01/31 | 865 | 874 | 860 | 860 | -1.26% | 2,591,200 | 5511億1463万 | +0.47% | 14.88 | 1.12 |
| 01/30 | 875 | 882 | 869 | 871 | -0.68% | 2,708,900 | 5581億6377万 | +1.99% | 15.07 | 1.13 |
| 01/29 | 881 | 887 | 875 | 877 | -0.23% | 2,038,400 | 5620億876万 | +3.06% | 15.18 | 1.14 |
| 01/26 | 889 | 890 | 878 | 879 | -0.68% | 2,686,700 | 5632億9042万 | +3.66% | 15.21 | 1.14 |
| 01/25 | 890 | 899 | 882 | 885 | -1.78% | 2,811,800 | 5671億3541万 | +4.73% | 15.32 | 1.15 |
| 01/24 | 890 | 914 | 889 | 901 | +1.58% | 4,227,400 | 5773億8870万 | +7.01% | 15.59 | 1.17 |
| 01/23 | 884 | 890 | 883 | 887 | +1.37% | 2,110,700 | 5684億1707万 | +5.72% | 15.35 | 1.15 |
| 01/22 | 873 | 879 | 866 | 875 | +0.23% | 1,766,000 | 5607億2710万 | +4.67% | 15.14 | 1.14 |
| 01/19 | 865 | 877 | 865 | 873 | +1.16% | 1,770,300 | 5594億4544万 | +4.68% | 15.11 | 1.14 |
| 01/18 | 879 | 879 | 860 | 863 | -1.15% | 2,631,900 | 5530億3713万 | +3.73% | 14.93 | 1.12 |
| 01/17 | 874 | 882 | 865 | 873 | -0.91% | 2,270,200 | 5594億4544万 | +5.18% | 15.11 | 1.14 |
| 01/16 | 884 | 888 | 872 | 881 | +0.11% | 3,091,100 | 5645億7208万 | +6.53% | 15.25 | 1.15 |
| 01/15 | 851 | 882 | 847 | 880 | +3.53% | 3,675,500 | 5639億3125万 | +6.8% | 15.23 | 1.14 |
| 01/12 | 875 | 877 | 846 | 850 | -4.49% | 6,170,400 | 5447億632万 | +3.53% | 14.71 | 1.11 |
| 01/11 | 869 | 890 | 869 | 890 | +3.13% | 4,669,800 | 5703億3956万 | +8.67% | 15.4 | 1.16 |
| 01/10 | 850 | 866 | 849 | 863 | +1.17% | 3,247,900 | 5530億3713万 | +5.76% | 14.93 | 1.12 |
| 01/09 | 835 | 854 | 835 | 853 | +3.27% | 4,126,500 | 5466億2882万 | +4.92% | 14.76 | 1.11 |
| 01/05 | 835 | 838 | 819 | 826 | -0.72% | 3,369,100 | 5293億2638万 | +1.98% | 14.29 | 1.07 |
| 01/04 | 826 | 834 | 823 | 832 | +2.09% | 3,652,600 | 5331億7137万 | +2.84% | 14.4 | 1.08 |
| 2017 |
| 12/29 | 817 | 820 | 813 | 815 | +0.12% | 1,284,300 | 5222億7724万 | +0.99% | 14.1 | 1.06 |
| 12/28 | 818 | 822 | 813 | 814 | -0.49% | 1,995,300 | 5216億3641万 | +1.12% | 14.09 | 1.06 |
| 12/27 | 819 | 825 | 817 | 818 | 0% | 2,250,600 | 5241億9973万 | +1.74% | 14.16 | 1.06 |
| 12/26 | 808 | 818 | 807 | 818 | +1.24% | 1,469,800 | 5241億9973万 | +1.87% | 14.16 | 1.06 |
| 12/25 | 809 | 813 | 806 | 808 | 0% | 1,189,000 | 5177億9142万 | +0.75% | 13.98 | 1.05 |
| 12/22 | 806 | 809 | 803 | 808 | +0.25% | 1,247,400 | 5177億9142万 | +0.87% | 13.98 | 1.05 |
| 12/21 | 802 | 809 | 800 | 806 | +0.75% | 1,864,200 | 5165億976万 | +0.75% | 13.95 | 1.05 |
| 12/20 | 804 | 805 | 793 | 800 | -0.25% | 2,084,900 | 5126億6477万 | +0.25% | 13.84 | 1.04 |
| 12/19 | 806 | 809 | 797 | 802 | -0.87% | 1,949,000 | 5139億4644万 | +0.5% | 13.88 | 1.04 |
| 12/18 | 817 | 817 | 807 | 809 | +0.25% | 1,788,400 | 5184億3225万 | +1.63% | 14 | 1.05 |
| 12/15 | 810 | 815 | 804 | 807 | -0.98% | 2,303,300 | 5171億5059万 | +1.38% | 13.97 | 1.05 |
| 12/14 | 807 | 820 | 806 | 815 | -0.49% | 2,319,500 | 5222億7724万 | +2.52% | 14.1 | 1.06 |
| 12/13 | 830 | 832 | 817 | 819 | -1.21% | 2,764,400 | 5248億4056万 | +3.15% | 14.17 | 1.07 |
| 12/12 | 817 | 830 | 816 | 829 | +1.34% | 2,065,400 | 5312億4887万 | +4.67% | 14.35 | 1.08 |
| 12/11 | 822 | 823 | 814 | 818 | -0.24% | 1,879,800 | 5241億9973万 | +3.68% | 14.16 | 1.06 |
| 12/08 | 801 | 820 | 800 | 820 | +2.63% | 3,470,000 | 5254億8139万 | +4.19% | 14.19 | 1.07 |
| 12/07 | 804 | 812 | 798 | 799 | +0.63% | 1,958,900 | 5120億2394万 | +1.91% | 13.83 | 1.04 |
| 12/06 | 815 | 817 | 790 | 794 | -3.17% | 2,701,600 | 5088億1979万 | +1.53% | 13.74 | 1.03 |
| 12/05 | 795 | 823 | 793 | 820 | +2.63% | 2,982,900 | 5254億8139万 | +5.26% | 14.19 | 1.07 |
| 12/04 | 806 | 806 | 796 | 799 | +0.38% | 1,554,400 | 5120億2394万 | +2.96% | 13.83 | 1.04 |
| 12/01 | 810 | 811 | 792 | 796 | -1.73% | 2,345,500 | 5101億145万 | +2.98% | 13.77 | 1.04 |
| 11/30 | 786 | 810 | 786 | 810 | +3.98% | 4,817,100 | 5190億7308万 | +5.19% | 14.02 | 1.05 |
| 11/29 | 787 | 787 | 776 | 779 | -0.38% | 1,490,600 | 4992億732万 | +1.43% | 13.48 | 1.01 |
| 11/28 | 778 | 784 | 774 | 782 | +0.13% | 1,624,400 | 5011億2982万 | +2.22% | 13.53 | 1.02 |
| 11/27 | 785 | 791 | 777 | 781 | +0.13% | 1,919,400 | 5004億8899万 | +2.36% | 13.52 | 1.02 |
| 11/24 | 781 | 782 | 772 | 780 | -0.89% | 1,913,900 | 4998億4815万 | +2.63% | 13.5 | 1.01 |
| 11/22 | 794 | 794 | 784 | 787 | -0.88% | 2,636,200 | 5043億3397万 | +3.96% | 13.62 | 1.02 |
| 11/21 | 789 | 803 | 788 | 794 | +1.02% | 2,833,400 | 5088億1979万 | +5.44% | 13.74 | 1.03 |
| 11/20 | 784 | 790 | 779 | 786 | +0.26% | 1,908,600 | 5036億9314万 | +4.94% | 13.6 | 1.02 |
| 11/17 | 794 | 795 | 779 | 784 | +0.64% | 4,366,100 | 5024億1148万 | +5.09% | 13.57 | 1.02 |
| 11/16 | 766 | 785 | 765 | 779 | +1.17% | 3,211,100 | 4992億732万 | +4.99% | 13.48 | 1.01 |
| 11/15 | 786 | 786 | 766 | 770 | -1.53% | 3,425,600 | 4934億3984万 | +4.19% | 13.32 | 1 |
| 11/14 | 781 | 791 | 777 | 782 | +1.56% | 3,033,100 | 5011億2982万 | +6.25% | 13.53 | 1.02 |
| 11/13 | 792 | 793 | 768 | 770 | -2.9% | 2,365,700 | 4934億3984万 | +5.19% | 13.32 | 1 |
| 11/10 | 789 | 810 | 783 | 793 | 0% | 4,459,600 | 5081億7896万 | +8.78% | 13.72 | 1.03 |
| 11/09 | 787 | 812 | 782 | 793 | +2.32% | 6,002,600 | 5081億7896万 | +9.53% | 13.72 | 1.03 |
| 11/08 | 775 | 775 | 768 | 775 | -0.64% | 2,175,000 | 4966億4400万 | +7.79% | 13.41 | 1.01 |
| 11/07 | 759 | 780 | 756 | 780 | +2.9% | 3,543,500 | 4998億4815万 | +9.09% | 13.5 | 1.01 |
| 11/06 | 762 | 764 | 754 | 758 | 0% | 1,870,200 | 4857億4987万 | +6.61% | 13.12 | 0.99 |
| 11/02 | 754 | 758 | 747 | 758 | +1.2% | 2,087,100 | 4857億4987万 | +7.06% | 13.12 | 0.99 |
| 11/01 | 745 | 753 | 740 | 749 | +1.22% | 2,693,200 | 4799億8239万 | +6.39% | 12.96 | 0.97 |
