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 |
|---|
| 2021 | 4/1, 株式分割 1→2 |
| 2018 |
| 03/30 | 1,890 | 1,890 | 1,863 | 1,875 | +0.27% | 270,600 | 1906億3012万 | +0.05% | 17.09 | 1.77 |
| 03/29 | 1,878 | 1,878 | 1,845 | 1,870 | -0.13% | 259,000 | 1901億2177万 | -0.27% | 17.05 | 1.77 |
| 03/28 | 1,858 | 1,873 | 1,840 | 1,873 | -0.93% | 268,600 | 1903億7595万 | -0.19% | 17.07 | 1.77 |
| 03/27 | 1,850 | 1,900 | 1,850 | 1,890 | +2.16% | 320,200 | 1921億5516万 | +0.8% | 17.23 | 1.79 |
| 03/26 | 1,815 | 1,850 | 1,795 | 1,850 | +1.23% | 243,200 | 1880億8839万 | -1.18% | 16.86 | 1.75 |
| 03/23 | 1,870 | 1,875 | 1,823 | 1,828 | -4.07% | 237,600 | 1858億82万 | -2.22% | 16.66 | 1.73 |
| 03/22 | 1,878 | 1,908 | 1,878 | 1,905 | +0.53% | 179,800 | 1936億8020万 | +2.2% | 17.37 | 1.8 |
| 03/20 | 1,888 | 1,898 | 1,855 | 1,895 | +0.4% | 248,000 | 1926億6351万 | +2.1% | 17.27 | 1.79 |
| 03/19 | 1,895 | 1,905 | 1,860 | 1,888 | -1.31% | 227,400 | 1919億99万 | +1.97% | 17.21 | 1.78 |
| 03/16 | 1,938 | 1,940 | 1,903 | 1,913 | -1.8% | 183,000 | 1944億4272万 | +3.55% | 17.43 | 1.81 |
| 03/15 | 1,923 | 1,955 | 1,913 | 1,948 | +1.17% | 187,800 | 1980億115万 | +5.61% | 17.75 | 1.84 |
| 03/14 | 1,930 | 1,935 | 1,913 | 1,925 | -0.65% | 187,400 | 1957億1359万 | +4.68% | 17.55 | 1.82 |
| 03/13 | 1,888 | 1,940 | 1,883 | 1,938 | +2.51% | 265,800 | 1969億8446万 | +5.87% | 17.66 | 1.83 |
| 03/12 | 1,893 | 1,895 | 1,873 | 1,890 | +1.07% | 133,800 | 1921億5516万 | +3.62% | 17.23 | 1.79 |
| 03/09 | 1,858 | 1,893 | 1,858 | 1,870 | +2.19% | 315,800 | 1901億2177万 | +2.63% | 17.05 | 1.77 |
| 03/08 | 1,875 | 1,875 | 1,820 | 1,830 | -1.48% | 204,800 | 1860億5500万 | +0.49% | 16.68 | 1.73 |
| 03/07 | 1,828 | 1,858 | 1,825 | 1,858 | +1.09% | 233,800 | 1888億5091万 | +2.12% | 16.93 | 1.75 |
| 03/06 | 1,840 | 1,853 | 1,835 | 1,838 | +0.68% | 197,400 | 1868億1752万 | +1.18% | 16.75 | 1.74 |
| 03/05 | 1,818 | 1,835 | 1,800 | 1,825 | -0.41% | 195,400 | 1855億4665万 | +0.5% | 16.64 | 1.72 |
| 03/02 | 1,800 | 1,845 | 1,795 | 1,833 | -0.14% | 276,400 | 1863億917万 | +0.91% | 16.71 | 1.73 |
| 03/01 | 1,855 | 1,855 | 1,830 | 1,835 | -1.74% | 160,600 | 1865億6334万 | +1.1% | 16.73 | 1.73 |
| 02/28 | 1,853 | 1,895 | 1,853 | 1,868 | -0.13% | 241,400 | 1898億6760万 | +2.89% | 17.02 | 1.76 |
| 02/27 | 1,870 | 1,880 | 1,843 | 1,870 | -0.27% | 230,000 | 1901億2177万 | +3.14% | 17.05 | 1.77 |
| 02/26 | 1,883 | 1,885 | 1,853 | 1,875 | +0.67% | 277,600 | 1906億3012万 | +3.59% | 17.09 | 1.77 |
| 02/23 | 1,900 | 1,900 | 1,858 | 1,863 | -1.46% | 224,000 | 1893億5925万 | +3.07% | 16.98 | 1.76 |
| 02/22 | 1,910 | 1,910 | 1,865 | 1,890 | -0.53% | 287,400 | 1921億5516万 | +4.71% | 17.23 | 1.79 |
| 02/21 | 1,868 | 1,910 | 1,853 | 1,900 | +2.29% | 337,600 | 1931億7186万 | +5.38% | 17.32 | 1.79 |
| 02/20 | 1,820 | 1,860 | 1,803 | 1,858 | +2.06% | 183,200 | 1888億5091万 | +3.19% | 16.93 | 1.75 |
| 02/19 | 1,793 | 1,825 | 1,783 | 1,820 | +2.97% | 250,200 | 1850億3830万 | +1.11% | 16.59 | 1.72 |
| 02/16 | 1,728 | 1,770 | 1,728 | 1,768 | +3.51% | 248,200 | 1797億66万 | -1.97% | 16.11 | 1.67 |
| 02/15 | 1,728 | 1,728 | 1,698 | 1,708 | 0% | 281,600 | 1736億50万 | -5.56% | 15.57 | 1.61 |
| 02/14 | 1,750 | 1,753 | 1,705 | 1,708 | -3.12% | 312,400 | 1736億50万 | -5.97% | 15.57 | 1.61 |
| 02/13 | 1,800 | 1,805 | 1,760 | 1,763 | -1.4% | 242,400 | 1791億9231万 | -3.37% | 16.07 | 1.66 |
| 02/09 | 1,770 | 1,800 | 1,770 | 1,788 | -3.12% | 285,000 | 1817億3405万 | -2.32% | 16.29 | 1.69 |
| 02/08 | 1,858 | 1,875 | 1,833 | 1,845 | +1.23% | 435,800 | 1875億8004万 | +0.6% | 16.82 | 1.74 |
| 02/07 | 1,855 | 1,855 | 1,775 | 1,823 | +8% | 602,600 | 1852億9248万 | -0.68% | 16.61 | 1.72 |
| 02/06 | 1,740 | 1,770 | 1,658 | 1,688 | -6.25% | 342,600 | 1715億6711万 | -8.14% | 15.38 | 1.59 |
| 02/05 | 1,820 | 1,830 | 1,785 | 1,800 | -2.17% | 206,200 | 1830億492万 | -2.33% | 16.41 | 1.7 |
| 02/02 | 1,805 | 1,848 | 1,805 | 1,840 | +0.55% | 239,200 | 1870億7169万 | -0.33% | 16.77 | 1.74 |
| 02/01 | 1,778 | 1,830 | 1,778 | 1,830 | +2.66% | 329,400 | 1860億5500万 | -0.87% | 16.68 | 1.73 |
| 01/31 | 1,795 | 1,800 | 1,780 | 1,783 | -0.7% | 254,000 | 1812億2570万 | -3.54% | 16.25 | 1.68 |
| 01/30 | 1,835 | 1,835 | 1,785 | 1,795 | -2.18% | 242,000 | 1824億9657万 | -3.03% | 16.36 | 1.7 |
| 01/29 | 1,838 | 1,838 | 1,823 | 1,835 | +0.69% | 247,800 | 1865億6334万 | -1.02% | 16.73 | 1.73 |
| 01/26 | 1,828 | 1,833 | 1,818 | 1,823 | +0.55% | 189,400 | 1852億9248万 | -1.75% | 16.61 | 1.72 |
| 01/25 | 1,815 | 1,823 | 1,813 | 1,813 | -0.55% | 200,800 | 1842億7578万 | -2.29% | 16.52 | 1.71 |
| 01/24 | 1,830 | 1,838 | 1,813 | 1,823 | -0.14% | 247,000 | 1852億9248万 | -1.75% | 16.61 | 1.72 |
| 01/23 | 1,803 | 1,828 | 1,803 | 1,825 | +1.96% | 321,400 | 1855億4665万 | -1.56% | 16.64 | 1.72 |
| 01/22 | 1,815 | 1,823 | 1,780 | 1,790 | -0.56% | 270,600 | 1819億8822万 | -3.35% | 16.32 | 1.69 |
| 01/19 | 1,825 | 1,825 | 1,795 | 1,800 | -0.83% | 292,200 | 1830億492万 | -2.81% | 16.41 | 1.7 |
| 01/18 | 1,850 | 1,853 | 1,813 | 1,815 | -0.68% | 411,800 | 1845億2996万 | -2% | 16.55 | 1.71 |
| 01/17 | 1,835 | 1,850 | 1,823 | 1,828 | -0.81% | 441,600 | 1858億82万 | -1.32% | 16.66 | 1.73 |
| 01/16 | 1,853 | 1,853 | 1,830 | 1,843 | -0.94% | 238,000 | 1873億2586万 | -0.46% | 16.8 | 1.74 |
| 01/15 | 1,888 | 1,890 | 1,860 | 1,860 | -0.93% | 175,000 | 1891億508万 | +0.59% | 16.96 | 1.76 |
| 01/12 | 1,903 | 1,905 | 1,875 | 1,878 | -1.44% | 349,400 | 1908億8429万 | +1.65% | 17.12 | 1.77 |
| 01/11 | 1,898 | 1,910 | 1,885 | 1,905 | +0.13% | 249,200 | 1936億8020万 | +3.31% | 17.37 | 1.8 |
| 01/10 | 1,910 | 1,918 | 1,895 | 1,903 | -0.39% | 142,400 | 1934億2603万 | +3.45% | 17.34 | 1.8 |
| 01/09 | 1,895 | 1,915 | 1,878 | 1,910 | +0.26% | 237,600 | 1941億8855万 | +4.09% | 17.41 | 1.8 |
| 01/05 | 1,913 | 1,920 | 1,890 | 1,905 | +0.26% | 222,600 | 1936億8020万 | +4.1% | 17.37 | 1.8 |
| 01/04 | 1,893 | 1,925 | 1,873 | 1,900 | +1.74% | 217,600 | 1931億7186万 | +4.22% | 17.32 | 1.79 |
| 2017 |
| 12/29 | 1,863 | 1,873 | 1,853 | 1,868 | +0.54% | 106,400 | 1898億6760万 | +2.72% | 17.02 | 1.76 |
| 12/28 | 1,863 | 1,873 | 1,845 | 1,858 | +0.13% | 146,000 | 1888億5091万 | +2.29% | 16.93 | 1.75 |
| 12/27 | 1,868 | 1,883 | 1,845 | 1,855 | -0.13% | 194,000 | 1885億9673万 | +2.26% | 16.91 | 1.75 |
| 12/26 | 1,875 | 1,883 | 1,855 | 1,858 | -0.27% | 157,600 | 1888億5091万 | +2.51% | 16.93 | 1.75 |
| 12/25 | 1,878 | 1,878 | 1,860 | 1,863 | +0.13% | 170,000 | 1893億5925万 | +2.9% | 16.98 | 1.76 |
| 12/22 | 1,863 | 1,880 | 1,860 | 1,860 | -0.4% | 134,400 | 1891億508万 | +2.88% | 16.96 | 1.76 |
| 12/21 | 1,860 | 1,875 | 1,843 | 1,868 | +0.13% | 124,200 | 1898億6760万 | +3.46% | 17.02 | 1.76 |
| 12/20 | 1,865 | 1,880 | 1,853 | 1,865 | +0.67% | 241,200 | 1896億1343万 | +3.67% | 17 | 1.76 |
| 12/19 | 1,850 | 1,865 | 1,838 | 1,853 | +0.82% | 220,400 | 1883億4256万 | +3.2% | 16.89 | 1.75 |
| 12/18 | 1,818 | 1,843 | 1,803 | 1,838 | +2.23% | 225,200 | 1868億1752万 | +2.6% | 16.75 | 1.74 |
| 12/15 | 1,793 | 1,808 | 1,763 | 1,798 | -0.14% | 253,600 | 1827億5074万 | +0.53% | 16.39 | 1.7 |
| 12/14 | 1,810 | 1,810 | 1,793 | 1,800 | +0.28% | 128,800 | 1830億492万 | +0.78% | 16.41 | 1.7 |
| 12/13 | 1,803 | 1,810 | 1,790 | 1,795 | +0.42% | 109,400 | 1824億9657万 | +0.56% | 16.36 | 1.7 |
| 12/12 | 1,815 | 1,818 | 1,785 | 1,788 | -0.83% | 189,600 | 1817億3405万 | +0.2% | 16.29 | 1.69 |
| 12/11 | 1,810 | 1,815 | 1,788 | 1,803 | -0.69% | 148,400 | 1832億5909万 | +1.04% | 16.43 | 1.7 |
| 12/08 | 1,808 | 1,823 | 1,798 | 1,815 | +0.83% | 291,000 | 1845億2996万 | +1.74% | 16.55 | 1.71 |
| 12/07 | 1,793 | 1,815 | 1,788 | 1,800 | +1.12% | 207,800 | 1830億492万 | +0.9% | 16.41 | 1.7 |
| 12/06 | 1,800 | 1,813 | 1,768 | 1,780 | -1.39% | 294,800 | 1809億7153万 | -0.17% | 16.23 | 1.68 |
| 12/05 | 1,803 | 1,815 | 1,800 | 1,805 | +0.14% | 251,200 | 1835億1326万 | +1.23% | 16.45 | 1.71 |
| 12/04 | 1,808 | 1,818 | 1,800 | 1,803 | +0.42% | 256,200 | 1832億5909万 | +1.04% | 16.43 | 1.7 |
| 12/01 | 1,800 | 1,810 | 1,788 | 1,795 | -0.14% | 256,000 | 1824億9657万 | +0.67% | 16.36 | 1.7 |
| 11/30 | 1,783 | 1,803 | 1,755 | 1,798 | +1.27% | 382,400 | 1827億5074万 | +0.76% | 16.39 | 1.7 |
| 11/29 | 1,763 | 1,780 | 1,750 | 1,775 | +2.31% | 288,000 | 1804億6318万 | -0.56% | 16.18 | 1.68 |
| 11/28 | 1,790 | 1,790 | 1,708 | 1,735 | -2.12% | 796,600 | 1763億9640万 | -2.8% | 15.82 | 1.64 |
| 11/27 | 1,820 | 1,823 | 1,773 | 1,773 | -2.74% | 370,400 | 1802億901万 | -0.81% | 16.16 | 1.67 |
| 11/24 | 1,808 | 1,828 | 1,808 | 1,823 | +0.97% | 205,600 | 1852億9248万 | +1.99% | 16.61 | 1.72 |
| 11/22 | 1,808 | 1,820 | 1,803 | 1,805 | 0% | 184,000 | 1835億1326万 | +1.12% | 16.45 | 1.71 |
| 11/21 | 1,800 | 1,815 | 1,793 | 1,805 | -0.28% | 144,000 | 1835億1326万 | +1.06% | 16.45 | 1.71 |
| 11/20 | 1,783 | 1,815 | 1,780 | 1,810 | -0.41% | 184,000 | 1840億2161万 | +1.4% | 16.5 | 1.71 |
| 11/17 | 1,805 | 1,828 | 1,780 | 1,818 | +2.39% | 460,000 | 1847億8413万 | +1.93% | 16.57 | 1.72 |
| 11/16 | 1,730 | 1,780 | 1,730 | 1,775 | +2.6% | 272,000 | 1804億6318万 | -0.34% | 16.18 | 1.68 |
| 11/15 | 1,748 | 1,765 | 1,723 | 1,730 | -1.56% | 296,400 | 1758億8806万 | -2.86% | 15.77 | 1.63 |
| 11/14 | 1,793 | 1,798 | 1,753 | 1,758 | 0% | 292,400 | 1786億8397万 | -1.32% | 16.02 | 1.66 |
| 11/13 | 1,735 | 1,785 | 1,735 | 1,758 | +0.14% | 434,200 | 1786億8397万 | -1.32% | 16.02 | 1.66 |
| 11/10 | 1,740 | 1,765 | 1,725 | 1,755 | -0.28% | 353,800 | 1784億2979万 | -1.52% | 16 | 1.66 |
| 11/09 | 1,775 | 1,778 | 1,745 | 1,760 | -0.28% | 383,200 | 1789億3814万 | -1.29% | 16.04 | 1.66 |
| 11/08 | 1,753 | 1,770 | 1,753 | 1,765 | 0% | 283,400 | 1794億4649万 | -1.07% | 16.09 | 1.67 |
| 11/07 | 1,773 | 1,780 | 1,760 | 1,765 | -1.67% | 359,400 | 1794億4649万 | -1.07% | 16.09 | 1.67 |
| 11/06 | 1,835 | 1,838 | 1,780 | 1,795 | -0.55% | 358,000 | 1824億9657万 | +0.67% | 16.36 | 1.7 |
| 11/02 | 1,813 | 1,820 | 1,793 | 1,805 | -0.28% | 163,000 | 1835億1326万 | +1.4% | 16.45 | 1.71 |
| 11/01 | 1,788 | 1,810 | 1,785 | 1,810 | +2.4% | 295,000 | 1840億2161万 | +1.86% | 16.5 | 1.71 |
