PER
2017/10/02～2018/02/28
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 |
| 02/28 | 758 | 784 | 758 | 772 | +0.78% | 338,000 | 816億6470万 | +1.18% | 21.83 | 0.64 |
| 02/27 | 753 | 769 | 745 | 766 | -0.26% | 592,100 | 810億3000万 | +0.39% | 21.66 | 0.64 |
| 02/26 | 753 | 774 | 749 | 768 | +0.26% | 365,500 | 812億4156万 | +0.79% | 21.71 | 0.64 |
| 02/23 | 764 | 771 | 755 | 766 | +1.32% | 445,000 | 810億3000万 | +0.52% | 21.66 | 0.64 |
| 02/22 | 747 | 760 | 747 | 756 | +0.53% | 205,900 | 799億7216万 | -0.79% | 21.37 | 0.63 |
| 02/21 | 758 | 758 | 747 | 752 | -0.79% | 275,400 | 795億4903万 | -1.57% | 21.26 | 0.62 |
| 02/20 | 755 | 762 | 751 | 758 | +1.34% | 187,800 | 801億8373万 | -0.92% | 21.43 | 0.63 |
| 02/19 | 739 | 750 | 737 | 748 | +1.91% | 113,800 | 791億2590万 | -2.48% | 21.15 | 0.62 |
| 02/16 | 723 | 741 | 723 | 734 | +1.52% | 164,700 | 776億4493万 | -4.68% | 20.75 | 0.61 |
| 02/15 | 725 | 732 | 722 | 723 | -0.41% | 177,200 | 764億8132万 | -6.47% | 20.44 | 0.6 |
| 02/14 | 741 | 745 | 723 | 726 | -1.89% | 238,600 | 767億9867万 | -6.68% | 20.53 | 0.6 |
| 02/13 | 756 | 756 | 738 | 740 | -0.4% | 407,900 | 782億7963万 | -5.37% | 20.92 | 0.61 |
| 02/09 | 740 | 743 | 732 | 743 | -2.37% | 279,000 | 785億9698万 | -5.47% | 21.01 | 0.62 |
| 02/08 | 754 | 766 | 752 | 761 | +1.47% | 296,300 | 805億108万 | -3.67% | 21.52 | 0.63 |
| 02/07 | 770 | 779 | 750 | 750 | -0.4% | 392,300 | 793億3746万 | -5.42% | 21.2 | 0.62 |
| 02/06 | 775 | 778 | 742 | 753 | -4.68% | 475,700 | 796億5481万 | -5.4% | 21.29 | 0.63 |
| 02/05 | 788 | 794 | 782 | 790 | -1.5% | 322,300 | 835億6880万 | -1.13% | 22.34 | 0.66 |
| 02/02 | 798 | 804 | 792 | 802 | +0.5% | 235,100 | 848億3820万 | +0.25% | 22.67 | 0.67 |
| 02/01 | 781 | 798 | 778 | 798 | +3.37% | 333,400 | 844億1506万 | -0.37% | 22.56 | 0.66 |
| 01/31 | 777 | 784 | 771 | 772 | -0.64% | 343,500 | 816億6470万 | -3.86% | 21.83 | 0.64 |
| 01/30 | 786 | 789 | 775 | 777 | -1.27% | 268,400 | 899億6361万 | -3.48% | 24.01 | 0.7 |
| 01/29 | 789 | 790 | 776 | 787 | +0.9% | 349,600 | 911億2145万 | -2.48% | 24.32 | 0.71 |
| 01/26 | 781 | 788 | 778 | 780 | +0.52% | 250,700 | 903億1096万 | -3.58% | 24.11 | 0.71 |
| 01/25 | 775 | 777 | 771 | 776 | -0.13% | 297,600 | 898億4783万 | -4.32% | 23.98 | 0.7 |
| 01/24 | 771 | 778 | 769 | 777 | +1.7% | 347,200 | 899億6361万 | -4.55% | 24.01 | 0.7 |
| 01/23 | 759 | 766 | 751 | 764 | +2% | 442,600 | 884億5843万 | -6.37% | 23.61 | 0.69 |
| 01/22 | 766 | 767 | 746 | 749 | -2.22% | 516,000 | 867億2168万 | -8.55% | 23.15 | 0.68 |
| 01/19 | 777 | 778 | 766 | 766 | -1.03% | 314,500 | 886億9000万 | -6.93% | 23.67 | 0.7 |
| 01/18 | 789 | 795 | 773 | 774 | -1.9% | 609,500 | 896億1626万 | -6.41% | 23.92 | 0.7 |
| 01/17 | 793 | 795 | 785 | 789 | -0.38% | 333,000 | 913億5301万 | -4.94% | 24.38 | 0.72 |
| 01/16 | 798 | 798 | 785 | 792 | -1% | 376,200 | 917億36万 | -4.92% | 24.48 | 0.72 |
| 01/15 | 800 | 806 | 795 | 800 | -1.84% | 317,900 | 926億2663万 | -4.19% | 24.72 | 0.73 |
| 01/12 | 825 | 837 | 813 | 815 | -2.16% | 532,700 | 943億6338万 | -2.63% | 25.19 | 0.74 |
| 01/11 | 825 | 835 | 807 | 833 | +0.6% | 487,900 | 964億4748万 | -0.6% | 25.74 | 0.76 |
| 01/10 | 843 | 849 | 826 | 828 | -1.66% | 301,000 | 958億6856万 | -1.31% | 25.59 | 0.75 |
| 01/09 | 851 | 853 | 839 | 842 | +0.24% | 215,100 | 974億8953万 | +0.24% | 26.02 | 0.76 |
| 01/05 | 840 | 843 | 836 | 840 | -0.36% | 93,500 | 972億5796万 | 0% | 25.96 | 0.76 |
| 01/04 | 842 | 845 | 836 | 843 | +1.57% | 141,800 | 976億531万 | +0.24% | 26.05 | 0.76 |
| 2017 |
| 12/29 | 829 | 837 | 827 | 830 | +0.48% | 128,500 | 961億13万 | -1.31% | 25.65 | 0.75 |
| 12/28 | 829 | 834 | 826 | 826 | -0.12% | 96,300 | 956億3700万 | -1.9% | 25.53 | 0.75 |
| 12/27 | 825 | 829 | 824 | 827 | +0.49% | 128,300 | 957億5278万 | -1.9% | 25.56 | 0.75 |
| 12/26 | 828 | 834 | 822 | 823 | -0.72% | 96,900 | 952億8965万 | -2.6% | 25.43 | 0.75 |
| 12/25 | 825 | 831 | 825 | 829 | +0.48% | 182,200 | 959億8434万 | -2.01% | 25.62 | 0.75 |
| 12/22 | 830 | 830 | 825 | 825 | -0.84% | 167,100 | 955億2121万 | -2.71% | 25.5 | 0.75 |
| 12/21 | 830 | 836 | 826 | 832 | -0.24% | 171,000 | 963億3169万 | -2% | 25.71 | 0.75 |
| 12/20 | 826 | 840 | 822 | 834 | +0.6% | 289,400 | 965億6326万 | -1.88% | 25.77 | 0.76 |
| 12/19 | 845 | 845 | 827 | 829 | -1.43% | 139,500 | 959億8434万 | -2.81% | 25.62 | 0.75 |
| 12/18 | 840 | 843 | 835 | 841 | +0.6% | 154,400 | 973億7374万 | -1.75% | 25.99 | 0.76 |
| 12/15 | 835 | 841 | 831 | 836 | +0.36% | 378,600 | 967億9483万 | -2.68% | 25.84 | 0.76 |
| 12/14 | 825 | 841 | 825 | 833 | -0.83% | 335,000 | 964億4748万 | -3.48% | 25.74 | 0.76 |
| 12/13 | 855 | 855 | 838 | 840 | -1.52% | 197,100 | 972億5796万 | -3.11% | 25.96 | 0.76 |
| 12/12 | 860 | 863 | 852 | 853 | 0% | 213,500 | 987億6314万 | -1.95% | 26.36 | 0.77 |
| 12/11 | 850 | 856 | 847 | 853 | +0.24% | 297,900 | 987億6314万 | -2.29% | 26.36 | 0.77 |
| 12/08 | 844 | 859 | 844 | 851 | -0.93% | 410,100 | 985億3158万 | -2.85% | 26.3 | 0.77 |
| 12/07 | 846 | 862 | 845 | 859 | +1.54% | 425,900 | 994億5784万 | -2.39% | 26.55 | 0.78 |
| 12/06 | 848 | 853 | 844 | 846 | -0.59% | 296,900 | 979億5266万 | -4.19% | 26.15 | 0.77 |
| 12/05 | 840 | 853 | 838 | 851 | +0.24% | 219,900 | 985億3158万 | -4.06% | 26.3 | 0.77 |
| 12/04 | 854 | 861 | 849 | 849 | -0.59% | 230,600 | 983億1万 | -4.71% | 26.24 | 0.77 |
| 12/01 | 850 | 858 | 846 | 854 | +0.23% | 221,600 | 988億7893万 | -4.58% | 26.39 | 0.77 |
| 11/30 | 852 | 856 | 845 | 852 | -0.47% | 261,100 | 986億4736万 | -5.23% | 26.33 | 0.77 |
| 11/29 | 856 | 860 | 853 | 856 | +0.59% | 203,900 | 991億1049万 | -5.41% | 26.45 | 0.78 |
| 11/28 | 856 | 861 | 847 | 851 | +0.71% | 219,200 | 985億3158万 | -6.48% | 26.3 | 0.77 |
| 11/27 | 864 | 864 | 843 | 845 | -1.63% | 176,500 | 978億3688万 | -7.65% | 26.11 | 0.77 |
| 11/24 | 854 | 860 | 846 | 859 | +0.12% | 226,700 | 994億5784万 | -6.73% | 26.55 | 0.78 |
| 11/22 | 862 | 864 | 856 | 858 | -0.46% | 198,300 | 993億4206万 | -7.24% | 26.52 | 0.78 |
| 11/21 | 859 | 865 | 854 | 862 | +0.35% | 232,400 | 998億519万 | -7.31% | 26.64 | 0.78 |
| 11/20 | 856 | 864 | 856 | 859 | -0.69% | 352,900 | 994億5784万 | -8.03% | 26.55 | 0.78 |
| 11/17 | 873 | 880 | 863 | 865 | +0.23% | 714,100 | 1001億5254万 | -7.68% | 26.73 | 0.78 |
| 11/16 | 852 | 876 | 850 | 863 | 0% | 827,200 | 999億2098万 | -8.29% | 26.67 | 0.78 |
| 11/15 | 892 | 896 | 863 | 863 | -3.58% | 297,100 | 999億2098万 | -8.48% | 26.67 | 0.78 |
| 11/14 | 892 | 910 | 888 | 895 | -1.32% | 361,800 | 1036億2604万 | -5.19% | 27.66 | 0.81 |
| 11/13 | 917 | 917 | 905 | 907 | -1.52% | 261,500 | 1050億1544万 | -3.82% | 28.03 | 0.82 |
| 11/10 | 917 | 931 | 917 | 921 | -0.43% | 399,400 | 1066億3641万 | -2.23% | 28.46 | 0.84 |
| 11/09 | 927 | 936 | 915 | 925 | -0.32% | 485,000 | 1070億9954万 | -1.7% | 28.59 | 0.84 |
| 11/08 | 925 | 933 | 916 | 928 | -0.22% | 320,800 | 1074億4689万 | -1.28% | 28.68 | 0.84 |
| 11/07 | 917 | 943 | 915 | 930 | +0.32% | 475,700 | 1076億7846万 | -0.96% | 28.74 | 0.84 |
| 11/06 | 925 | 937 | 921 | 927 | -0.75% | 372,000 | 1073億3111万 | -1.07% | 28.65 | 0.84 |
| 11/02 | 931 | 939 | 928 | 934 | 0% | 272,600 | 1081億4159万 | -0.21% | 28.87 | 0.85 |
| 11/01 | 946 | 951 | 925 | 934 | -1.27% | 568,300 | 1081億4159万 | +0.11% | 28.87 | 0.85 |
| 10/31 | 939 | 953 | 936 | 946 | -0.11% | 290,200 | 1095億3099万 | +1.72% | 29.24 | 0.86 |
| 10/30 | 949 | 956 | 939 | 947 | -0.63% | 881,000 | 1096億4677万 | +2.27% | 29.27 | 0.86 |
| 10/27 | 956 | 959 | 945 | 953 | +0.11% | 331,800 | 1103億4147万 | +3.36% | 29.45 | 0.86 |
| 10/26 | 950 | 963 | 943 | 952 | -0.1% | 231,400 | 1102億2569万 | +3.82% | 29.42 | 0.86 |
| 10/25 | 980 | 980 | 951 | 953 | -3.15% | 454,300 | 1103億4147万 | +4.5% | 29.45 | 0.86 |
| 10/24 | 983 | 995 | 978 | 984 | -0.51% | 346,500 | 1139億3076万 | +8.49% | 30.41 | 0.89 |
| 10/23 | 987 | 1,008 | 985 | 989 | +1.12% | 224,800 | 1145億967万 | +9.89% | 30.56 | 0.9 |
| 10/20 | 990 | 1,001 | 976 | 978 | -1.11% | 291,100 | 1132億3606万 | +9.52% | 30.22 | 0.89 |
| 10/19 | 980 | 990 | 972 | 989 | +1.64% | 286,700 | 1145億967万 | +11.37% | 30.56 | 0.9 |
| 10/18 | 970 | 994 | 969 | 973 | +0.83% | 203,900 | 1126億5714万 | +10.32% | 30.07 | 0.88 |
| 10/17 | 960 | 966 | 956 | 965 | +0.52% | 228,000 | 1117億3087万 | +10.16% | 29.82 | 0.88 |
| 10/16 | 956 | 986 | 955 | 960 | +0.42% | 331,500 | 1111億5196万 | +10.34% | 29.67 | 0.87 |
| 10/13 | 956 | 982 | 952 | 956 | 0% | 466,200 | 1106億8882万 | +10.52% | 29.54 | 0.87 |
| 10/12 | 925 | 961 | 902 | 956 | +4.48% | 650,000 | 1106億8882万 | +11.42% | 29.54 | 0.87 |
| 10/11 | 889 | 930 | 876 | 915 | +3.04% | 783,500 | 1059億4171万 | +7.39% | 28.28 | 0.83 |
| 10/10 | 862 | 896 | 861 | 888 | +2.66% | 346,700 | 1028億1556万 | +4.84% | 27.44 | 0.81 |
| 10/06 | 891 | 892 | 862 | 865 | -1.7% | 176,000 | 1001億5254万 | +2.49% | 26.73 | 0.78 |
| 10/05 | 895 | 896 | 880 | 880 | -1.68% | 94,000 | 1018億8929万 | +4.51% | 27.2 | 0.8 |
| 10/04 | 900 | 903 | 891 | 895 | -0.56% | 72,700 | 1036億2604万 | +6.67% | 27.66 | 0.81 |
| 10/03 | 898 | 903 | 893 | 900 | +0.45% | 123,200 | 1042億496万 | +7.78% | 27.81 | 0.82 |
| 10/02 | 898 | 904 | 892 | 896 | +0.22% | 113,700 | 1037億4183万 | +7.95% | 27.69 | 0.81 |
