PER
2018/01/22～2018/06/15
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 |
|---|
| 2023 | 11/1, 株式分割 1→2 |
| 2020 | 5/1, 株式分割 1→2 |
| 2018 |
| 06/15 | 1,673 | 1,678 | 1,640 | 1,678 | +0.3% | 12,400 | 297億7965万 | +1.79% | 14.26 | 2.35 |
| 06/14 | 1,570 | 1,673 | 1,563 | 1,673 | +6.53% | 33,600 | 296億9088万 | +1.55% | 14.22 | 2.34 |
| 06/13 | 1,578 | 1,585 | 1,563 | 1,570 | -0.32% | 18,800 | 278億7126万 | -4.56% | 13.35 | 2.2 |
| 06/12 | 1,550 | 1,645 | 1,525 | 1,575 | +5% | 32,800 | 279億6003万 | -4.31% | 13.39 | 2.21 |
| 06/11 | 1,600 | 1,635 | 1,500 | 1,500 | -7.12% | 50,400 | 266億2860万 | -8.81% | 12.75 | 2.1 |
| 06/08 | 1,670 | 1,670 | 1,600 | 1,615 | -3.29% | 18,400 | 286億7012万 | -2.06% | 13.73 | 2.26 |
| 06/07 | 1,678 | 1,678 | 1,670 | 1,670 | -1.04% | 2,800 | 296億4650万 | +1.33% | 14.2 | 2.34 |
| 06/06 | 1,705 | 1,705 | 1,665 | 1,688 | -1.03% | 5,600 | 299億5717万 | +2.58% | 14.35 | 2.36 |
| 06/05 | 1,718 | 1,735 | 1,705 | 1,705 | -0.73% | 5,200 | 302億6784万 | +3.71% | 14.5 | 2.39 |
| 06/04 | 1,675 | 1,720 | 1,670 | 1,718 | +3% | 22,400 | 304億8974万 | +4.47% | 14.6 | 2.41 |
| 06/01 | 1,675 | 1,678 | 1,668 | 1,668 | 0% | 6,400 | 296億212万 | +1.55% | 14.18 | 2.34 |
| 05/31 | 1,685 | 1,685 | 1,668 | 1,668 | -1.04% | 25,200 | 296億212万 | +1.61% | 14.18 | 2.34 |
| 05/30 | 1,648 | 1,685 | 1,648 | 1,685 | +1.51% | 5,600 | 299億1279万 | +2.74% | 14.33 | 2.36 |
| 05/29 | 1,675 | 1,690 | 1,635 | 1,660 | -2.35% | 15,200 | 294億6898万 | +1.41% | 14.12 | 2.33 |
| 05/28 | 1,735 | 1,735 | 1,678 | 1,700 | -1.88% | 9,600 | 301億7908万 | +3.98% | 14.46 | 2.38 |
| 05/25 | 1,705 | 1,733 | 1,690 | 1,733 | +1.91% | 4,800 | 307億5603万 | +6.48% | 14.73 | 2.43 |
| 05/24 | 1,673 | 1,713 | 1,648 | 1,700 | +1.8% | 15,200 | 301億7908万 | +5.2% | 14.46 | 2.38 |
| 05/23 | 1,693 | 1,693 | 1,663 | 1,670 | -1.33% | 11,200 | 296億4650万 | +4.18% | 14.2 | 2.34 |
| 05/22 | 1,678 | 1,700 | 1,658 | 1,693 | +2.42% | 20,400 | 300億4593万 | +6.11% | 14.39 | 2.37 |
| 05/21 | 1,665 | 1,665 | 1,643 | 1,653 | +2.16% | 10,800 | 293億3584万 | +4.19% | 14.05 | 2.31 |
| 05/18 | 1,605 | 1,643 | 1,600 | 1,618 | +2.37% | 22,400 | 287億1450万 | +2.57% | 13.75 | 2.27 |
| 05/17 | 1,565 | 1,585 | 1,565 | 1,580 | +0.96% | 8,000 | 280億4879万 | +0.45% | 13.43 | 2.21 |
| 05/16 | 1,605 | 1,605 | 1,565 | 1,565 | -2.49% | 12,800 | 277億8250万 | -0.45% | 13.31 | 2.19 |
| 05/15 | 1,610 | 1,643 | 1,605 | 1,605 | 0% | 14,400 | 284億9260万 | +2.1% | 13.65 | 2.25 |
| 05/14 | 1,683 | 1,683 | 1,603 | 1,605 | -3.6% | 14,000 | 284億9260万 | +2.23% | 13.65 | 2.25 |
| 05/11 | 1,633 | 1,665 | 1,633 | 1,665 | +2.62% | 10,400 | 295億5774万 | +6.12% | 14.16 | 2.33 |
| 05/10 | 1,600 | 1,633 | 1,588 | 1,623 | +1.41% | 10,400 | 288億326万 | +3.67% | 13.8 | 2.27 |
| 05/09 | 1,543 | 1,603 | 1,543 | 1,600 | +3.06% | 16,400 | 284億384万 | +2.37% | 13.61 | 2.24 |
| 05/08 | 1,608 | 1,608 | 1,550 | 1,553 | -1.9% | 30,000 | 275億6060万 | -0.29% | 13.2 | 2.17 |
| 05/07 | 1,600 | 1,625 | 1,578 | 1,583 | -0.94% | 6,000 | 280億9317万 | +2.03% | 13.46 | 2.22 |
| 05/02 | 1,565 | 1,598 | 1,560 | 1,598 | +0.47% | 11,200 | 283億5945万 | +3.73% | 13.58 | 2.24 |
| 05/01 | 1,660 | 1,660 | 1,578 | 1,590 | -4.36% | 20,000 | 282億2631万 | +3.99% | 13.52 | 2.23 |
| 04/27 | 1,730 | 1,745 | 1,663 | 1,663 | -2.64% | 16,800 | 295億1336万 | +9.59% | 14.14 | 2.33 |
| 04/26 | 1,705 | 1,740 | 1,685 | 1,708 | +2.55% | 50,800 | 303億1222万 | +13.68% | 14.52 | 2.39 |
| 04/25 | 1,643 | 1,703 | 1,643 | 1,665 | +1.52% | 46,800 | 295億5774万 | +12.05% | 14.16 | 2.33 |
| 04/24 | 1,645 | 1,683 | 1,628 | 1,640 | -0.91% | 32,800 | 291億1393万 | +11.64% | 13.95 | 2.3 |
| 04/23 | 1,620 | 1,700 | 1,618 | 1,655 | +2.8% | 54,400 | 293億8022万 | +14.06% | 14.07 | 2.32 |
| 04/20 | 1,598 | 1,655 | 1,588 | 1,610 | +0.16% | 62,800 | 285億8136万 | +12.35% | 13.69 | 2.26 |
| 04/19 | 1,545 | 1,650 | 1,508 | 1,608 | +6.81% | 80,400 | 285億3698万 | +13.52% | 13.67 | 2.25 |
| 04/18 | 1,443 | 1,543 | 1,443 | 1,505 | +4.33% | 63,600 | 267億1736万 | +7.42% | 12.8 | 2.11 |
| 04/17 | 1,395 | 1,448 | 1,395 | 1,443 | +4.15% | 38,800 | 256億783万 | +4% | 12.27 | 2.02 |
| 04/16 | 1,445 | 1,445 | 1,385 | 1,385 | -5.3% | 26,400 | 245億8707万 | +0.58% | 11.78 | 1.94 |
| 04/13 | 1,475 | 1,483 | 1,455 | 1,463 | -0.68% | 22,400 | 259億6288万 | +6.75% | 12.44 | 2.05 |
| 04/12 | 1,433 | 1,483 | 1,433 | 1,473 | +2.97% | 58,800 | 261億4040万 | +8.35% | 12.52 | 2.06 |
| 04/11 | 1,508 | 1,510 | 1,428 | 1,430 | -6.23% | 44,000 | 253億8593万 | +6.16% | 12.16 | 2 |
| 04/10 | 1,538 | 1,538 | 1,525 | 1,525 | -1.45% | 21,600 | 270億7241万 | +13.98% | 12.97 | 2.14 |
| 04/09 | 1,535 | 1,548 | 1,505 | 1,548 | -0.8% | 39,200 | 274億7183万 | +16.97% | 13.16 | 2.17 |
| 04/06 | 1,563 | 1,585 | 1,540 | 1,560 | +0.16% | 41,200 | 276億9374万 | +19.08% | 13.26 | 2.19 |
| 04/05 | 1,568 | 1,610 | 1,528 | 1,558 | -2.04% | 69,600 | 276億4936万 | +20.18% | 13.24 | 2.18 |
| 04/04 | 1,575 | 1,663 | 1,575 | 1,590 | +1.6% | 65,600 | 282億2631万 | +23.93% | 13.52 | 2.23 |
| 04/03 | 1,518 | 1,588 | 1,518 | 1,565 | +0.97% | 48,800 | 277億8250万 | +23.33% | 13.31 | 2.19 |
| 04/02 | 1,455 | 1,593 | 1,438 | 1,550 | +6.53% | 131,600 | 275億1622万 | +23.41% | 13.18 | 2.17 |
| 03/30 | 1,418 | 1,475 | 1,390 | 1,455 | +3.01% | 68,000 | 258億2974万 | +16.96% | 12.37 | 2.04 |
| 03/29 | 1,308 | 1,433 | 1,300 | 1,413 | +8.86% | 81,200 | 250億7526万 | +14.47% | 12.01 | 1.98 |
| 03/28 | 1,295 | 1,320 | 1,280 | 1,298 | -2.08% | 46,000 | 230億3373万 | +5.83% | 11.03 | 1.82 |
| 03/27 | 1,323 | 1,355 | 1,285 | 1,325 | +2.12% | 68,800 | 235億2193万 | +8.34% | 11.27 | 1.86 |
| 03/26 | 1,280 | 1,333 | 1,275 | 1,298 | +1.17% | 90,000 | 230億3373万 | +6.44% | 11.03 | 1.82 |
| 03/23 | 1,260 | 1,310 | 1,225 | 1,283 | -2.84% | 105,600 | 227億6745万 | +5.64% | 10.91 | 1.8 |
| 03/22 | 1,249 | 1,350 | 1,233 | 1,320 | +7.1% | 78,000 | 234億3316万 | +9.27% | 11.22 | 1.85 |
| 03/20 | 1,200 | 1,233 | 1,195 | 1,233 | +3.14% | 21,600 | 218億7983万 | +2.62% | 10.48 | 1.73 |
| 03/19 | 1,199 | 1,211 | 1,184 | 1,195 | +0.31% | 39,200 | 212億1411万 | -0.42% | 10.16 | 1.67 |
| 03/16 | 1,200 | 1,201 | 1,175 | 1,191 | +0.42% | 26,800 | 211億4754万 | -0.81% | 10.13 | 1.67 |
| 03/15 | 1,190 | 1,193 | 1,168 | 1,186 | -3.16% | 35,200 | 210億5878万 | -1.31% | 10.09 | 1.66 |
| 03/14 | 1,186 | 1,225 | 1,183 | 1,225 | +4.59% | 29,600 | 217億4669万 | +1.83% | 10.42 | 1.72 |
| 03/13 | 1,181 | 1,191 | 1,171 | 1,171 | -0.64% | 20,000 | 207億9249万 | -2.64% | 9.96 | 1.64 |
| 03/12 | 1,225 | 1,239 | 1,179 | 1,179 | -2.78% | 39,600 | 209億2564万 | -2.58% | 10.02 | 1.65 |
| 03/09 | 1,209 | 1,213 | 1,201 | 1,213 | +1.25% | 6,400 | 215億2478万 | -0.53% | 10.31 | 1.7 |
| 03/08 | 1,190 | 1,199 | 1,190 | 1,198 | +2.13% | 4,800 | 212億5849万 | -2.24% | 10.18 | 1.68 |
| 03/07 | 1,193 | 1,195 | 1,173 | 1,173 | -1.57% | 12,400 | 208億1468万 | -4.91% | 9.97 | 1.64 |
| 03/06 | 1,191 | 1,199 | 1,184 | 1,191 | +2.03% | 14,000 | 211億4754万 | -4.32% | 10.13 | 1.67 |
| 03/05 | 1,188 | 1,188 | 1,159 | 1,168 | -3.11% | 47,600 | 207億2592万 | -7.12% | 9.93 | 1.64 |
| 03/02 | 1,193 | 1,210 | 1,173 | 1,205 | -0.62% | 63,200 | 213億9164万 | -4.97% | 10.25 | 1.69 |
| 03/01 | 1,221 | 1,221 | 1,210 | 1,213 | -1.52% | 10,000 | 215億2478万 | -4.98% | 10.31 | 1.7 |
| 02/28 | 1,243 | 1,248 | 1,221 | 1,231 | -1.1% | 11,200 | 218億5764万 | -3.81% | 10.47 | 1.72 |
| 02/27 | 1,268 | 1,268 | 1,243 | 1,245 | -0.4% | 18,800 | 221億173万 | -2.81% | 10.59 | 1.74 |
| 02/26 | 1,244 | 1,273 | 1,240 | 1,250 | 0% | 33,200 | 221億9050万 | -2.5% | 10.63 | 1.75 |
| 02/23 | 1,195 | 1,268 | 1,195 | 1,250 | +5.15% | 32,400 | 221億9050万 | -2.5% | 10.63 | 1.75 |
| 02/22 | 1,231 | 1,234 | 1,173 | 1,189 | -3.35% | 31,600 | 211億316万 | -7.2% | 10.11 | 1.67 |
| 02/21 | 1,239 | 1,260 | 1,220 | 1,230 | +0.72% | 19,200 | 218億3545万 | -4.28% | 10.46 | 1.72 |
| 02/20 | 1,213 | 1,233 | 1,206 | 1,221 | +0.83% | 8,800 | 216億8011万 | -4.89% | 10.38 | 1.71 |
| 02/19 | 1,220 | 1,226 | 1,193 | 1,211 | +3.42% | 43,200 | 215億259万 | -5.59% | 10.3 | 1.7 |
| 02/16 | 1,145 | 1,183 | 1,130 | 1,171 | +2.4% | 49,600 | 207億9249万 | -8.42% | 9.96 | 1.64 |
| 02/15 | 1,158 | 1,171 | 1,135 | 1,144 | -0.54% | 66,000 | 203億430万 | -10.43% | 9.73 | 1.6 |
| 02/14 | 1,208 | 1,208 | 1,139 | 1,150 | -4.76% | 38,400 | 204億1526万 | -9.87% | 9.78 | 1.61 |
| 02/13 | 1,258 | 1,258 | 1,194 | 1,208 | +0.21% | 24,000 | 214億3602万 | -5.29% | 10.27 | 1.69 |
| 02/09 | 1,156 | 1,210 | 1,156 | 1,205 | -1.73% | 30,400 | 213億9164万 | -5.27% | 10.25 | 1.69 |
| 02/08 | 1,200 | 1,226 | 1,193 | 1,226 | +1.34% | 36,400 | 217億6888万 | -3.22% | 10.43 | 1.72 |
| 02/07 | 1,253 | 1,278 | 1,208 | 1,210 | -0.21% | 53,200 | 214億8040万 | -4.12% | 10.29 | 1.69 |
| 02/06 | 1,265 | 1,288 | 1,125 | 1,213 | -10.35% | 103,200 | 215億2478万 | -3.46% | 10.31 | 1.7 |
| 02/05 | 1,343 | 1,363 | 1,340 | 1,353 | -3.39% | 35,200 | 240億1012万 | +8.11% | 11.5 | 1.89 |
| 02/02 | 1,363 | 1,425 | 1,333 | 1,400 | +2.75% | 40,400 | 248億5336万 | +12.9% | 11.9 | 1.96 |
| 02/01 | 1,410 | 1,418 | 1,340 | 1,363 | -3.37% | 78,400 | 241億8764万 | +11.04% | 11.59 | 1.91 |
| 01/31 | 1,423 | 1,465 | 1,400 | 1,410 | -4.24% | 91,200 | 250億3088万 | +15.95% | 11.99 | 1.97 |
| 01/30 | 1,505 | 1,545 | 1,453 | 1,473 | -1.51% | 105,200 | 261億4040万 | +22.4% | 12.52 | 2.06 |
| 01/29 | 1,463 | 1,525 | 1,450 | 1,495 | +4% | 100,000 | 265億3983万 | +26.16% | 12.71 | 2.09 |
| 01/26 | 1,445 | 1,445 | 1,390 | 1,438 | +2.68% | 107,600 | 255億1907万 | +23.18% | 12.22 | 2.01 |
| 01/25 | 1,353 | 1,408 | 1,345 | 1,400 | +5.46% | 78,800 | 248億5336万 | +21.42% | 11.9 | 1.96 |
| 01/24 | 1,275 | 1,345 | 1,265 | 1,328 | +6.41% | 143,200 | 235億6631万 | +16.45% | 11.29 | 1.86 |
| 01/23 | 1,265 | 1,273 | 1,238 | 1,248 | -1.38% | 46,400 | 221億4611万 | +10.4% | 10.61 | 1.75 |
| 01/22 | 1,285 | 1,323 | 1,253 | 1,265 | +0.4% | 91,600 | 224億5678万 | +12.34% | 10.76 | 1.77 |
