PER
2018/05/09～2018/09/28
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 |
| 09/28 | 1,076 | 1,076 | 1,010 | 1,056 | +1.05% | 215,100 | 95億6577万 | +11.16% | 401.28 | 10.36 |
| 09/27 | 1,062 | 1,093 | 1,041 | 1,045 | -0.95% | 173,300 | 94億6613万 | +11.05% | 397.1 | 10.26 |
| 09/26 | 1,105 | 1,110 | 1,037 | 1,055 | -3.74% | 245,100 | 95億5671万 | +13.08% | 400.9 | 10.35 |
| 09/25 | 1,093 | 1,112 | 1,079 | 1,096 | +0.09% | 177,800 | 99億2811万 | +18.61% | 416.48 | 10.76 |
| 09/21 | 1,083 | 1,100 | 1,076 | 1,095 | +2.43% | 205,200 | 99億1905万 | +19.93% | 416.1 | 10.75 |
| 09/20 | 1,021 | 1,080 | 1,017 | 1,069 | +4.19% | 320,700 | 96億8353万 | +18.65% | 406.22 | 10.49 |
| 09/19 | 981 | 1,042 | 981 | 1,026 | +5.88% | 385,900 | 92億9402万 | +15.54% | 389.88 | 10.07 |
| 09/18 | 980 | 1,002 | 959 | 969 | -2.02% | 231,400 | 87億7768万 | +11% | 368.22 | 9.51 |
| 09/14 | 1,030 | 1,033 | 985 | 989 | -1.2% | 335,000 | 89億5885万 | +14.87% | 375.82 | 9.71 |
| 09/13 | 954 | 1,001 | 953 | 1,001 | +4.82% | 258,000 | 90億6755万 | +17.9% | 380.38 | 9.82 |
| 09/12 | 992 | 1,011 | 948 | 955 | -3.92% | 435,200 | 86億5086万 | +14.23% | 362.9 | 9.37 |
| 09/11 | 946 | 1,006 | 926 | 994 | +4.41% | 571,100 | 90億414万 | +20.34% | 377.72 | 9.75 |
| 09/10 | 920 | 963 | 920 | 952 | +4.16% | 278,900 | 86億2369万 | +16.95% | 361.76 | 9.34 |
| 09/07 | 900 | 942 | 898 | 914 | 0% | 214,900 | 82億7946万 | +13.82% | 347.32 | 8.97 |
| 09/06 | 910 | 924 | 867 | 914 | -0.44% | 317,800 | 82億7946万 | +15.4% | 347.32 | 8.97 |
| 09/05 | 933 | 948 | 892 | 918 | -3.16% | 429,100 | 83億1570万 | +17.24% | 348.84 | 9.01 |
| 09/04 | 894 | 960 | 891 | 948 | +4.98% | 464,200 | 85億8745万 | +22.48% | 360.24 | 9.3 |
| 09/03 | 919 | 987 | 895 | 903 | +1.01% | 784,200 | 81億7982万 | +18.19% | 343.14 | 8.86 |
| 08/31 | 913 | 936 | 889 | 894 | -2.08% | 524,400 | 80億9829万 | +18.1% | 339.72 | 8.77 |
| 08/30 | 850 | 919 | 838 | 913 | +11.07% | 958,000 | 82億7041万 | +21.41% | 346.94 | 8.96 |
| 08/29 | 814 | 838 | 806 | 822 | +3.14% | 166,800 | 74億4608万 | +9.89% | 312.36 | 8.07 |
| 08/28 | 821 | 822 | 788 | 797 | +0.25% | 135,600 | 72億1962万 | +6.55% | 302.86 | 7.82 |
| 08/27 | 809 | 818 | 777 | 795 | -0.5% | 207,300 | 72億150万 | +6.43% | 302.1 | 7.8 |
| 08/24 | 833 | 855 | 798 | 799 | -2.8% | 289,100 | 72億3774万 | +6.96% | 303.62 | 7.84 |
| 08/23 | 855 | 876 | 817 | 822 | -2.95% | 304,400 | 74億4608万 | +10.04% | 312.36 | 8.07 |
| 08/22 | 826 | 858 | 796 | 847 | +2.29% | 237,800 | 76億7254万 | +13.24% | 321.86 | 8.31 |
| 08/21 | 831 | 842 | 785 | 828 | -1.19% | 312,200 | 75億43万 | +10.99% | 314.64 | 8.13 |
| 08/20 | 800 | 848 | 795 | 838 | +2.82% | 323,900 | 75億9102万 | +12.48% | 318.44 | 8.22 |
| 08/17 | 792 | 830 | 769 | 815 | +2% | 569,300 | 73億8267万 | +9.69% | 309.7 | 8 |
| 08/16 | 733 | 850 | 733 | 799 | +7.25% | 1,418,800 | 72億3774万 | +8.12% | 303.62 | 7.84 |
| 08/15 | 680 | 745 | 674 | 745 | +15.5% | 450,200 | 67億4858万 | +1.09% | 283.1 | 7.31 |
| 08/14 | 682 | 723 | 608 | 645 | -4.16% | 668,400 | 58億4273万 | -12.6% | 245.1 | 6.33 |
| 08/13 | 670 | 683 | 661 | 673 | -3.03% | 112,100 | 60億9637万 | -9.3% | 255.74 | 6.6 |
| 08/10 | 680 | 705 | 675 | 694 | +1.76% | 95,500 | 62億8659万 | -6.47% | 263.72 | 6.81 |
| 08/09 | 690 | 711 | 674 | 682 | -1.87% | 128,500 | 61億7789万 | -7.96% | 259.16 | 6.69 |
| 08/08 | 689 | 711 | 663 | 695 | +0.29% | 215,700 | 62億9565万 | -6.33% | 264.1 | 6.82 |
| 08/07 | 730 | 748 | 681 | 693 | +0.73% | 625,400 | 62億7754万 | -6.6% | 263.34 | 6.8 |
| 08/06 | 682 | 706 | 657 | 688 | +7.17% | 515,500 | 62億3224万 | -7.28% | 261.44 | 6.75 |
| 08/03 | 677 | 677 | 639 | 642 | -5.17% | 231,100 | 58億1555万 | -13.59% | 243.96 | 6.3 |
| 08/02 | 690 | 695 | 671 | 677 | -2.59% | 203,700 | 61億3260万 | -9.25% | 257.26 | 6.64 |
| 08/01 | 695 | 716 | 680 | 695 | -0.71% | 150,400 | 62億9565万 | -7.09% | 264.1 | 6.82 |
| 07/31 | 732 | 733 | 670 | 700 | -3.98% | 357,000 | 63億4095万 | -6.54% | 266 | 6.87 |
| 07/30 | 763 | 782 | 724 | 729 | -5.57% | 307,700 | 66億364万 | -2.41% | 277.02 | 7.15 |
| 07/27 | 799 | 800 | 766 | 772 | -3.38% | 136,400 | 69億9316万 | +3.76% | 293.36 | 7.58 |
| 07/26 | 819 | 835 | 793 | 799 | -2.92% | 194,000 | 72億3774万 | +8.12% | 303.62 | 7.84 |
| 07/25 | 780 | 826 | 780 | 823 | +5.92% | 140,500 | 74億5514万 | +12.13% | 312.74 | 8.08 |
| 07/24 | 801 | 804 | 771 | 777 | -3.24% | 170,300 | 70億3845万 | +7.02% | 295.26 | 7.63 |
| 07/23 | 806 | 814 | 783 | 803 | -0.37% | 122,200 | 72億7397万 | +11.37% | 305.14 | 7.88 |
| 07/20 | 826 | 839 | 805 | 806 | -3.82% | 257,000 | 73億115万 | +12.57% | 306.28 | 7.91 |
| 07/19 | 801 | 840 | 795 | 838 | +6.08% | 314,900 | 75億9102万 | +17.86% | 318.44 | 8.22 |
| 07/18 | 810 | 836 | 780 | 790 | -2.47% | 403,900 | 71億5621万 | +12.22% | 300.2 | 7.75 |
| 07/17 | 780 | 834 | 764 | 810 | +4.25% | 517,300 | 73億3738万 | +15.88% | 307.8 | 7.95 |
| 07/13 | 738 | 796 | 736 | 777 | +6.73% | 551,600 | 70億3845万 | +11.96% | 295.26 | 7.63 |
| 07/12 | 746 | 758 | 722 | 728 | -3.45% | 210,800 | 65億9458万 | +5.81% | 276.64 | 7.14 |
| 07/11 | 761 | 767 | 713 | 754 | -0.13% | 378,300 | 68億3010万 | +10.07% | 286.52 | 7.4 |
| 07/10 | 744 | 758 | 721 | 755 | +1.48% | 325,700 | 68億3916万 | +10.87% | 286.9 | 7.41 |
| 07/09 | 705 | 752 | 700 | 744 | +7.83% | 504,300 | 67億3952万 | +10.22% | 282.72 | 7.3 |
| 07/06 | 673 | 699 | 671 | 690 | +3.45% | 171,500 | 62億5036万 | +3.14% | 262.2 | 6.77 |
| 07/05 | 694 | 704 | 657 | 667 | -3.75% | 200,900 | 60億4201万 | +0.3% | 253.46 | 6.55 |
| 07/04 | 698 | 699 | 667 | 693 | -1.28% | 115,000 | 62億7754万 | +4.52% | 263.34 | 6.8 |
| 07/03 | 695 | 717 | 670 | 702 | +1.74% | 231,100 | 63億5906万 | +6.53% | 266.76 | 6.89 |
| 07/02 | 716 | 757 | 685 | 690 | -3.63% | 521,800 | 62億5036万 | +5.5% | 262.2 | 6.77 |
| 06/29 | 725 | 727 | 703 | 716 | -1.51% | 200,300 | 64億8588万 | +10.15% | 272.08 | 7.03 |
| 06/28 | 716 | 728 | 691 | 727 | +0.69% | 345,600 | 65億8552万 | +12.71% | 276.26 | 7.13 |
| 06/27 | 706 | 727 | 680 | 722 | +1.83% | 432,700 | 65億4023万 | +12.99% | 274.36 | 7.09 |
| 06/26 | 658 | 709 | 645 | 709 | +7.59% | 291,600 | 64億2247万 | +12.01% | 269.42 | 6.96 |
| 06/25 | 670 | 688 | 658 | 659 | +0.61% | 171,400 | 59億6955万 | +4.77% | 250.42 | 6.47 |
| 06/22 | 651 | 661 | 640 | 655 | +0.77% | 71,400 | 59億3331万 | +4.3% | 248.9 | 6.43 |
| 06/21 | 668 | 688 | 650 | 650 | -2.84% | 137,400 | 58億8640万 | +3.83% | 246.93 | 6.38 |
| 06/20 | 633 | 670 | 615 | 669 | +6.7% | 230,100 | 60億5846万 | +7.38% | 254.15 | 6.56 |
| 06/19 | 645 | 669 | 621 | 627 | -2.64% | 173,600 | 56億7811万 | +1.29% | 238.2 | 6.15 |
| 06/18 | 661 | 669 | 636 | 644 | -3.74% | 201,800 | 58億3206万 | +4.21% | 244.65 | 6.32 |
| 06/15 | 682 | 711 | 660 | 669 | -3.32% | 458,800 | 60億5846万 | +8.43% | 254.15 | 6.56 |
| 06/14 | 658 | 758 | 658 | 692 | +5.17% | 2,363,500 | 62億6675万 | +12.52% | 262.89 | 6.79 |
| 06/13 | 670 | 675 | 657 | 658 | -2.08% | 129,000 | 59億5884万 | +7.52% | 249.97 | 6.46 |
| 06/12 | 685 | 692 | 667 | 672 | +0.45% | 278,700 | 60億8563万 | +9.98% | 255.29 | 6.59 |
| 06/11 | 645 | 682 | 627 | 669 | +4.04% | 298,300 | 60億5846万 | +10.03% | 254.15 | 6.56 |
| 06/08 | 660 | 670 | 627 | 643 | -2.13% | 321,800 | 58億2300万 | +6.46% | 244.27 | 6.31 |
| 06/07 | 654 | 672 | 649 | 657 | +2.02% | 464,400 | 59億4979万 | +9.5% | 249.59 | 6.45 |
| 06/06 | 617 | 644 | 617 | 644 | +4.72% | 342,900 | 58億3206万 | +8.24% | 244.65 | 6.32 |
| 06/05 | 605 | 649 | 600 | 615 | +3.19% | 530,700 | 55億6944万 | +4.06% | 233.64 | 6.03 |
| 06/04 | 590 | 612 | 590 | 596 | +1.19% | 111,900 | 53億9737万 | +1.36% | 226.42 | 5.85 |
| 06/01 | 591 | 601 | 586 | 589 | -1.51% | 66,400 | 53億3398万 | +0.68% | 223.76 | 5.78 |
| 05/31 | 610 | 610 | 594 | 598 | +1.01% | 58,600 | 54億1548万 | +2.4% | 227.18 | 5.87 |
| 05/30 | 579 | 594 | 571 | 592 | +0.68% | 70,900 | 53億6115万 | +1.54% | 224.9 | 5.81 |
| 05/29 | 602 | 602 | 577 | 588 | -1.01% | 84,600 | 53億2492万 | +1.2% | 223.38 | 5.77 |
| 05/28 | 600 | 605 | 590 | 594 | +2.06% | 58,300 | 53億7926万 | +2.59% | 225.66 | 5.83 |
| 05/25 | 574 | 600 | 571 | 582 | +0.52% | 131,800 | 52億7059万 | +0.87% | 221.1 | 5.71 |
| 05/24 | 582 | 596 | 579 | 579 | -1.19% | 90,900 | 52億4342万 | +0.7% | 219.96 | 5.68 |
| 05/23 | 593 | 608 | 586 | 586 | -2.82% | 96,300 | 53億681万 | +2.45% | 222.62 | 5.75 |
| 05/22 | 615 | 624 | 600 | 603 | -2.74% | 133,900 | 54億6076万 | +5.6% | 229.08 | 5.92 |
| 05/21 | 607 | 631 | 606 | 620 | +2.14% | 168,600 | 56億1472万 | +9.15% | 235.54 | 6.08 |
| 05/18 | 584 | 618 | 580 | 607 | +3.94% | 133,800 | 54億9699万 | +7.62% | 230.6 | 5.96 |
| 05/17 | 567 | 588 | 567 | 584 | +2.46% | 74,600 | 52億8870万 | +3.91% | 221.86 | 5.73 |
| 05/16 | 587 | 596 | 569 | 570 | -4.2% | 143,500 | 51億6192万 | +1.79% | 216.54 | 5.59 |
| 05/15 | 626 | 628 | 595 | 595 | -5.85% | 184,700 | 53億8832万 | +6.44% | 226.04 | 5.84 |
| 05/14 | 620 | 641 | 608 | 632 | +2.6% | 303,700 | 57億2339万 | +13.67% | 240.1 | 6.2 |
| 05/11 | 601 | 660 | 581 | 616 | +1.65% | 668,500 | 55億7849万 | +11.59% | 234.02 | 6.04 |
| 05/10 | 630 | 631 | 580 | 606 | -4.11% | 327,300 | 54億8793万 | +10.38% | 230.22 | 5.95 |
| 05/09 | 615 | 644 | 593 | 632 | +5.86% | 494,800 | 57億2339万 | +15.54% | 240.1 | 6.2 |
