PER
2018/02/05～2018/06/29
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 | 7/1, 株式分割 1→2 |
| 2018 |
| 06/29 | 2,570 | 2,642 | 2,544 | 2,576 | -0.46% | 152,100 | 499億4039万 | -1.34% | 39.02 | 5.17 |
| 06/28 | 2,582 | 2,599 | 2,457 | 2,588 | +0.12% | 120,500 | 501億7303万 | -1.26% | 39.21 | 5.19 |
| 06/27 | 2,366 | 2,599 | 2,364 | 2,585 | +4.02% | 158,100 | 501億1487万 | -1.79% | 39.16 | 5.19 |
| 06/26 | 2,465 | 2,510 | 2,428 | 2,485 | -2.17% | 163,400 | 481億7619万 | -6.01% | 37.65 | 4.98 |
| 06/25 | 2,670 | 2,670 | 2,530 | 2,540 | -3.61% | 178,000 | 492億4247万 | -4.55% | 38.48 | 5.1 |
| 06/22 | 2,575 | 2,715 | 2,550 | 2,635 | +1.93% | 447,600 | 510億8421万 | -1.57% | 39.92 | 5.29 |
| 06/21 | 2,525 | 2,625 | 2,510 | 2,585 | +1.17% | 193,400 | 501億1487万 | -3.97% | 39.16 | 5.19 |
| 06/20 | 2,460 | 2,590 | 2,440 | 2,555 | +1.79% | 434,400 | 495億3327万 | -5.82% | 38.71 | 5.13 |
| 06/19 | 2,575 | 2,595 | 2,490 | 2,510 | -3.46% | 204,800 | 426億8506万 | -7.92% | 33.35 | 4.42 |
| 06/18 | 2,600 | 2,625 | 2,565 | 2,600 | -0.57% | 95,400 | 442億1560万 | -5.01% | 34.55 | 4.57 |
| 06/15 | 2,605 | 2,645 | 2,565 | 2,615 | -0.57% | 161,800 | 444億7069万 | -4.7% | 34.75 | 4.6 |
| 06/14 | 2,695 | 2,755 | 2,620 | 2,630 | -3.13% | 206,800 | 447億2578万 | -4.71% | 34.95 | 4.63 |
| 06/13 | 2,825 | 2,860 | 2,690 | 2,715 | -2.16% | 333,400 | 461億7129万 | -1.88% | 36.08 | 4.78 |
| 06/12 | 2,620 | 2,790 | 2,560 | 2,775 | +5.92% | 286,200 | 471億9165万 | +0.22% | 36.88 | 4.88 |
| 06/11 | 2,720 | 2,810 | 2,590 | 2,620 | -2.96% | 408,000 | 445億5572万 | -4.87% | 34.82 | 4.61 |
| 06/08 | 2,463 | 2,795 | 2,455 | 2,700 | +9.42% | 351,200 | 459億1620万 | -1.71% | 35.88 | 4.75 |
| 06/07 | 2,393 | 2,490 | 2,385 | 2,468 | +2.39% | 114,200 | 419億6230万 | -9.35% | 32.79 | 4.34 |
| 06/06 | 2,615 | 2,615 | 2,398 | 2,410 | -7.13% | 235,200 | 409億8446万 | -10.84% | 32.03 | 4.24 |
| 06/05 | 2,510 | 2,700 | 2,510 | 2,595 | +0.58% | 461,000 | 441億3057万 | -3.42% | 34.48 | 4.57 |
| 06/04 | 2,635 | 2,640 | 2,505 | 2,580 | -0.77% | 389,200 | 438億7548万 | -3.23% | 34.28 | 4.54 |
| 06/01 | 2,650 | 2,725 | 2,585 | 2,600 | -1.52% | 313,000 | 442億1560万 | -1.85% | 34.55 | 4.57 |
| 05/31 | 2,730 | 2,795 | 2,640 | 2,640 | -4.17% | 369,400 | 448億9584万 | +0.46% | 35.08 | 4.65 |
| 05/30 | 2,685 | 2,800 | 2,670 | 2,755 | +0.55% | 200,600 | 468億5153万 | +5.96% | 36.61 | 4.85 |
| 05/29 | 2,775 | 2,775 | 2,655 | 2,740 | -1.44% | 302,600 | 465億9644万 | +6.61% | 36.41 | 4.82 |
| 05/28 | 2,835 | 2,860 | 2,770 | 2,780 | -1.42% | 142,200 | 472億7668万 | +9.49% | 36.94 | 4.89 |
| 05/25 | 2,840 | 2,885 | 2,805 | 2,820 | -1.74% | 171,400 | 479億5692万 | +12.35% | 37.47 | 4.96 |
| 05/24 | 2,860 | 2,915 | 2,820 | 2,870 | -0.52% | 256,600 | 488億722万 | +15.87% | 38.14 | 5.05 |
| 05/23 | 2,885 | 2,995 | 2,850 | 2,885 | -0.17% | 242,400 | 490億6231万 | +17.9% | 38.34 | 5.08 |
| 05/22 | 2,960 | 2,960 | 2,845 | 2,890 | -2.36% | 257,000 | 491億4734万 | +19.72% | 38.4 | 5.09 |
| 05/21 | 2,940 | 3,000 | 2,905 | 2,960 | -1.33% | 292,400 | 503億3184万 | +24.47% | 39.33 | 5.21 |
| 05/18 | 3,175 | 3,175 | 2,930 | 3,000 | -3.54% | 741,200 | 510億1200万 | +28.15% | 39.86 | 5.28 |
| 05/17 | 2,950 | 3,125 | 2,900 | 3,110 | +7.61% | 698,400 | 528億8244万 | +34.87% | 41.32 | 5.47 |
| 05/16 | 2,750 | 2,945 | 2,735 | 2,890 | +4.33% | 440,800 | 491億4156万 | +27.59% | 38.4 | 5.08 |
| 05/15 | 2,830 | 2,960 | 2,730 | 2,770 | -0.36% | 679,200 | 471億108万 | +24.1% | 36.81 | 4.87 |
| 05/14 | 2,940 | 2,945 | 2,705 | 2,780 | -7.64% | 822,400 | 472億7112万 | +26.36% | 36.94 | 4.89 |
| 05/11 | 2,825 | 3,090 | 2,825 | 3,010 | +7.12% | 1,126,400 | 511億8204万 | +38.71% | 39.99 | 5.3 |
| 05/10 | 2,750 | 2,935 | 2,740 | 2,810 | +2% | 957,000 | 477億8124万 | +32.11% | 37.34 | 4.94 |
| 05/09 | 2,475 | 2,765 | 2,468 | 2,755 | +14.08% | 1,656,800 | 468億4602万 | +31.82% | 36.61 | 4.85 |
| 05/08 | 2,440 | 2,510 | 2,363 | 2,415 | -0.62% | 1,396,800 | 410億6466万 | +17.8% | 32.09 | 4.25 |
| 05/07 | 2,430 | 2,430 | 2,390 | 2,430 | +16.83% | 1,448,000 | 413億1972万 | +20.18% | 32.29 | 4.28 |
| 05/02 | 1,995 | 2,118 | 1,988 | 2,080 | +4.26% | 297,800 | 353億6832万 | +4.47% | 27.64 | 3.66 |
| 05/01 | 2,013 | 2,063 | 1,968 | 1,995 | -0.5% | 207,800 | 339億2298万 | +1.17% | 26.51 | 3.51 |
| 04/27 | 2,063 | 2,078 | 2,003 | 2,005 | -3.61% | 117,200 | 340億9302万 | +2.61% | 26.64 | 3.53 |
| 04/26 | 2,160 | 2,180 | 2,003 | 2,080 | -3.14% | 343,800 | 353億6832万 | +7.44% | 27.64 | 3.66 |
| 04/25 | 2,090 | 2,198 | 2,060 | 2,148 | +3% | 397,200 | 365億1609万 | +11.97% | 28.53 | 3.78 |
| 04/24 | 1,983 | 2,095 | 1,980 | 2,085 | +7.47% | 207,800 | 354億5334万 | +10.03% | 27.7 | 3.67 |
| 04/23 | 1,968 | 1,983 | 1,883 | 1,940 | -3.12% | 193,200 | 329億8776万 | +3.25% | 25.78 | 3.41 |
| 04/20 | 1,963 | 2,040 | 1,933 | 2,003 | +1.91% | 267,200 | 340億4250万 | +7.14% | 26.6 | 3.52 |
| 04/19 | 2,070 | 2,140 | 1,965 | 1,965 | -4.38% | 237,400 | 334億500万 | +5.76% | 26.1 | 3.46 |
| 04/18 | 2,020 | 2,073 | 2,003 | 2,055 | +2.49% | 119,600 | 349億3500万 | +11.38% | 27.3 | 3.61 |
| 04/17 | 2,080 | 2,095 | 1,985 | 2,005 | -5.2% | 119,000 | 340億8500万 | +9.68% | 26.63 | 3.53 |
| 04/16 | 2,058 | 2,133 | 2,020 | 2,115 | +3.3% | 167,200 | 359億5500万 | +16.85% | 28.1 | 3.72 |
| 04/13 | 2,038 | 2,088 | 1,995 | 2,048 | +1.99% | 144,000 | 348億750万 | +14.64% | 27.2 | 3.6 |
| 04/12 | 2,005 | 2,088 | 1,993 | 2,008 | -0.86% | 90,200 | 341億2750万 | +13.74% | 26.67 | 3.53 |
| 04/11 | 2,115 | 2,115 | 1,940 | 2,025 | -4.37% | 239,200 | 344億2500万 | +16.18% | 26.9 | 3.56 |
| 04/10 | 2,153 | 2,158 | 2,068 | 2,118 | +0.71% | 167,200 | 359億9750万 | +23.11% | 28.13 | 3.72 |
| 04/09 | 2,023 | 2,133 | 2,023 | 2,103 | +2.56% | 187,600 | 357億4250万 | +24.26% | 27.93 | 3.7 |
| 04/06 | 1,963 | 2,075 | 1,953 | 2,050 | +4.06% | 164,400 | 348億5000万 | +22.98% | 27.23 | 3.61 |
| 04/05 | 2,015 | 2,030 | 1,953 | 1,970 | -2.72% | 226,600 | 334億9000万 | +19.83% | 26.17 | 3.47 |
| 04/04 | 1,965 | 2,035 | 1,875 | 2,025 | +3.58% | 300,800 | 344億2500万 | +24.46% | 26.9 | 3.56 |
| 04/03 | 1,835 | 1,985 | 1,823 | 1,955 | +4.55% | 218,200 | 332億3500万 | +21.81% | 25.97 | 3.44 |
| 04/02 | 1,773 | 1,878 | 1,773 | 1,870 | +6.55% | 242,200 | 317億9000万 | +17.98% | 24.84 | 3.29 |
| 03/30 | 1,733 | 1,775 | 1,715 | 1,755 | +2.48% | 184,200 | 298億3500万 | +11.78% | 23.31 | 3.09 |
| 03/29 | 1,685 | 1,733 | 1,655 | 1,713 | +3.63% | 84,200 | 291億1250万 | +9.71% | 22.75 | 3.01 |
| 03/28 | 1,580 | 1,658 | 1,575 | 1,653 | +2.32% | 91,200 | 280億9250万 | +6.54% | 21.95 | 2.91 |
| 03/27 | 1,575 | 1,615 | 1,570 | 1,615 | +5.21% | 98,600 | 274億5500万 | +4.87% | 21.45 | 2.84 |
| 03/26 | 1,533 | 1,563 | 1,473 | 1,535 | -1.76% | 137,800 | 260億9500万 | +0.26% | 20.39 | 2.7 |
| 03/23 | 1,550 | 1,605 | 1,533 | 1,563 | -4.14% | 164,600 | 265億6250万 | +2.66% | 20.76 | 2.75 |
| 03/22 | 1,583 | 1,648 | 1,580 | 1,630 | +3.16% | 124,400 | 277億1000万 | +7.88% | 21.65 | 2.87 |
| 03/20 | 1,643 | 1,655 | 1,578 | 1,580 | -5.81% | 133,400 | 268億6000万 | +5.76% | 20.99 | 2.78 |
| 03/19 | 1,685 | 1,725 | 1,595 | 1,678 | -0.89% | 213,400 | 285億1750万 | +13.27% | 22.28 | 2.95 |
| 03/16 | 1,750 | 1,750 | 1,665 | 1,693 | -1.74% | 161,400 | 287億7250万 | +15.45% | 22.48 | 2.98 |
| 03/15 | 1,635 | 1,733 | 1,635 | 1,723 | +4.87% | 172,600 | 292億8250万 | +18.88% | 22.88 | 3.03 |
| 03/14 | 1,623 | 1,660 | 1,565 | 1,643 | +0.61% | 197,600 | 279億2250万 | +15.02% | 21.82 | 2.89 |
| 03/13 | 1,590 | 1,688 | 1,585 | 1,633 | +4.82% | 219,600 | 277億5250万 | +15.78% | 21.69 | 2.87 |
| 03/12 | 1,528 | 1,595 | 1,500 | 1,558 | +3.32% | 138,200 | 264億7750万 | +11.33% | 20.69 | 2.74 |
| 03/09 | 1,505 | 1,570 | 1,466 | 1,508 | -0.82% | 208,800 | 256億2750万 | +7.99% | 20.03 | 2.65 |
| 03/08 | 1,471 | 1,538 | 1,463 | 1,520 | +3.05% | 132,400 | 258億4000万 | +8.88% | 20.19 | 2.67 |
| 03/07 | 1,434 | 1,485 | 1,410 | 1,475 | +2.01% | 64,200 | 250億7500万 | +5.96% | 19.59 | 2.59 |
| 03/06 | 1,413 | 1,468 | 1,391 | 1,446 | +2.66% | 89,400 | 245億8200万 | +3.95% | 19.21 | 2.54 |
| 03/05 | 1,492 | 1,503 | 1,403 | 1,409 | -5.41% | 117,200 | 239億4450万 | +1.4% | 18.71 | 2.48 |
| 03/02 | 1,428 | 1,515 | 1,406 | 1,489 | +0.88% | 110,600 | 253億1300万 | +7.28% | 19.78 | 2.62 |
| 03/01 | 1,518 | 1,525 | 1,446 | 1,476 | -3.69% | 95,400 | 250億9200万 | +6.57% | 19.61 | 2.6 |
| 02/28 | 1,476 | 1,550 | 1,465 | 1,533 | +3.3% | 159,800 | 260億5250万 | +10.81% | 20.36 | 2.7 |
| 02/27 | 1,461 | 1,495 | 1,442 | 1,484 | +1.71% | 66,800 | 252億1950万 | +7.66% | 19.71 | 2.61 |
| 02/26 | 1,523 | 1,523 | 1,446 | 1,459 | -2.47% | 69,400 | 247億9450万 | +6% | 19.37 | 2.57 |
| 02/23 | 1,550 | 1,560 | 1,472 | 1,496 | -1.93% | 88,800 | 254億2350万 | +8.68% | 19.87 | 2.63 |
| 02/22 | 1,437 | 1,535 | 1,406 | 1,525 | +5.35% | 142,200 | 259億2500万 | +11.23% | 20.26 | 2.68 |
| 02/21 | 1,408 | 1,477 | 1,397 | 1,448 | +4.32% | 149,000 | 246億750万 | +5.97% | 19.23 | 2.55 |
| 02/20 | 1,395 | 1,409 | 1,362 | 1,388 | -0.57% | 46,200 | 235億8750万 | +1.57% | 18.43 | 2.44 |
| 02/19 | 1,340 | 1,410 | 1,339 | 1,396 | +6.12% | 83,600 | 237億2350万 | +2.01% | 18.54 | 2.45 |
| 02/16 | 1,279 | 1,321 | 1,246 | 1,315 | +3.42% | 92,600 | 223億5500万 | -4.08% | 17.47 | 2.31 |
| 02/15 | 1,225 | 1,279 | 1,196 | 1,272 | +4.26% | 119,400 | 216億1550万 | -7.59% | 16.89 | 2.24 |
| 02/14 | 1,250 | 1,286 | 1,182 | 1,220 | -2.56% | 109,200 | 207億3150万 | -11.82% | 16.2 | 2.15 |
| 02/13 | 1,322 | 1,322 | 1,243 | 1,252 | -4.06% | 131,200 | 212億7550万 | -10.16% | 16.62 | 2.2 |
| 02/09 | 1,197 | 1,310 | 1,159 | 1,305 | +2.76% | 257,800 | 221億7650万 | -6.89% | 17.33 | 2.29 |
| 02/08 | 1,221 | 1,274 | 1,205 | 1,270 | +6.15% | 111,800 | 215億8150万 | -9.71% | 16.86 | 2.23 |
| 02/07 | 1,289 | 1,291 | 1,164 | 1,196 | +0.59% | 173,800 | 203億3200万 | -15.24% | 15.89 | 2.1 |
| 02/06 | 1,255 | 1,266 | 1,132 | 1,189 | -12.89% | 343,400 | 202億1300万 | -16.09% | 15.79 | 2.09 |
| 02/05 | 1,442 | 1,442 | 1,338 | 1,365 | -6.95% | 159,600 | 232億500万 | -4.01% | 18.13 | 2.4 |
