PER
2017/10/04～2018/03/02
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 |
| 03/02 | 1,699 | 1,720 | 1,670 | 1,707 | -1.22% | 57,900 | 176億2798万 | -5.9% | 18.7 | 2.98 |
| 03/01 | 1,750 | 1,751 | 1,717 | 1,728 | -1.37% | 37,800 | 178億4484万 | -5.57% | 18.93 | 3.02 |
| 02/28 | 1,736 | 1,768 | 1,736 | 1,752 | +0.92% | 47,400 | 180億9269万 | -5.04% | 19.2 | 3.06 |
| 02/27 | 1,789 | 1,790 | 1,708 | 1,736 | -1.48% | 102,100 | 179億2746万 | -6.67% | 19.02 | 3.03 |
| 02/26 | 1,775 | 1,797 | 1,762 | 1,762 | -0.4% | 36,500 | 181億9596万 | -5.83% | 19.31 | 3.07 |
| 02/23 | 1,744 | 1,771 | 1,726 | 1,769 | +2.08% | 35,200 | 182億6825万 | -5.9% | 19.38 | 3.09 |
| 02/22 | 1,704 | 1,746 | 1,704 | 1,733 | +1.7% | 46,600 | 178億9648万 | -8.21% | 18.99 | 3.02 |
| 02/21 | 1,724 | 1,748 | 1,694 | 1,704 | -1.73% | 115,200 | 175億9700万 | -10.22% | 18.67 | 2.97 |
| 02/20 | 1,700 | 1,748 | 1,679 | 1,734 | +0.7% | 73,600 | 179億680万 | -9.31% | 19 | 3.03 |
| 02/19 | 1,673 | 1,725 | 1,666 | 1,722 | +4.17% | 114,500 | 177億8288万 | -10.41% | 18.87 | 3.01 |
| 02/16 | 1,639 | 1,705 | 1,617 | 1,653 | +4.95% | 151,700 | 170億7033万 | -14.49% | 18.11 | 2.88 |
| 02/15 | 1,569 | 1,636 | 1,542 | 1,575 | +2.61% | 121,600 | 162億6483万 | -19.06% | 17.26 | 2.75 |
| 02/14 | 1,580 | 1,622 | 1,510 | 1,535 | -0.97% | 159,700 | 158億5176万 | -21.8% | 16.82 | 2.68 |
| 02/13 | 1,648 | 1,648 | 1,533 | 1,550 | -10.04% | 397,800 | 160億666万 | -21.76% | 16.98 | 2.7 |
| 02/09 | 1,730 | 1,773 | 1,715 | 1,723 | -5.33% | 200,900 | 177億9321万 | -13.81% | 18.88 | 3.01 |
| 02/08 | 1,837 | 1,891 | 1,805 | 1,820 | +0.44% | 109,900 | 187億9492万 | -9.5% | 19.94 | 3.18 |
| 02/07 | 1,930 | 1,940 | 1,804 | 1,812 | -0.49% | 79,400 | 187億1230万 | -10.16% | 19.86 | 3.16 |
| 02/06 | 1,851 | 1,875 | 1,711 | 1,821 | -8.77% | 215,000 | 188億524万 | -10.12% | 19.95 | 3.18 |
| 02/05 | 2,003 | 2,019 | 1,984 | 1,996 | -4.08% | 88,100 | 206億1245万 | -1.87% | 21.87 | 3.48 |
| 02/02 | 2,070 | 2,085 | 2,038 | 2,081 | +0.58% | 65,400 | 214億9023万 | +2.31% | 22.8 | 3.63 |
| 02/01 | 2,080 | 2,081 | 2,039 | 2,069 | +0.98% | 37,600 | 213億6631万 | +1.92% | 22.67 | 3.61 |
| 01/31 | 2,032 | 2,091 | 2,030 | 2,049 | -0.15% | 48,500 | 211億5977万 | +1.09% | 22.45 | 3.58 |
| 01/30 | 2,141 | 2,147 | 2,022 | 2,052 | -4.16% | 109,900 | 211億9075万 | +1.38% | 22.48 | 3.58 |
| 01/29 | 2,152 | 2,162 | 2,130 | 2,141 | +0.14% | 73,400 | 221億985万 | +5.89% | 23.46 | 3.74 |
| 01/26 | 2,120 | 2,162 | 2,114 | 2,138 | +1.81% | 116,300 | 220億7886万 | +5.89% | 23.43 | 3.73 |
| 01/25 | 2,080 | 2,118 | 2,065 | 2,100 | +0.57% | 56,200 | 216億8644万 | +4.22% | 23.01 | 3.66 |
| 01/24 | 2,142 | 2,142 | 2,061 | 2,088 | -2.43% | 125,700 | 215億6252万 | +3.88% | 22.88 | 3.64 |
| 01/23 | 2,012 | 2,140 | 2,012 | 2,140 | +7.21% | 209,400 | 220億9952万 | +6.73% | 23.45 | 3.73 |
| 01/22 | 1,995 | 2,014 | 1,968 | 1,996 | +0.3% | 127,000 | 206億1245万 | +0.05% | 21.87 | 3.48 |
| 01/19 | 1,994 | 2,017 | 1,981 | 1,990 | +0.51% | 61,700 | 205億5049万 | -0.05% | 21.81 | 3.47 |
| 01/18 | 1,990 | 2,006 | 1,961 | 1,980 | +0.1% | 137,900 | 204億4722万 | -0.35% | 21.7 | 3.46 |
| 01/17 | 2,050 | 2,050 | 1,975 | 1,978 | -4.12% | 121,800 | 204億2656万 | -0.25% | 21.67 | 3.45 |
| 01/16 | 1,995 | 2,066 | 1,990 | 2,063 | +3.72% | 102,200 | 213億435万 | +4.24% | 22.61 | 3.6 |
| 01/15 | 1,980 | 2,000 | 1,977 | 1,989 | +0.05% | 81,300 | 205億4016万 | +0.96% | 21.79 | 3.47 |
| 01/12 | 1,982 | 2,000 | 1,974 | 1,988 | +0.4% | 81,600 | 205億2983万 | +1.17% | 21.78 | 3.47 |
| 01/11 | 1,980 | 1,993 | 1,963 | 1,980 | -0.3% | 101,900 | 204億4722万 | +1.07% | 21.7 | 3.46 |
| 01/10 | 2,000 | 2,002 | 1,975 | 1,986 | -0.4% | 140,000 | 205億918万 | +1.43% | 21.76 | 3.47 |
| 01/09 | 2,020 | 2,020 | 1,994 | 1,994 | -0.6% | 128,800 | 205億9179万 | +1.84% | 21.85 | 3.48 |
| 01/05 | 2,025 | 2,025 | 1,992 | 2,006 | -0.15% | 40,700 | 207億1572万 | +2.5% | 21.98 | 3.5 |
| 01/04 | 2,000 | 2,023 | 1,992 | 2,009 | +0.9% | 55,700 | 207億4670万 | +2.76% | 22.01 | 3.51 |
| 2017 |
| 12/29 | 2,008 | 2,017 | 1,976 | 1,991 | -1.39% | 51,900 | 205億6081万 | +1.84% | 21.82 | 3.47 |
| 12/28 | 2,035 | 2,037 | 2,011 | 2,019 | -0.88% | 37,600 | 208億4997万 | +3.33% | 22.12 | 3.52 |
| 12/27 | 2,008 | 2,059 | 2,001 | 2,037 | +2.16% | 78,700 | 210億3585万 | +4.41% | 22.32 | 3.55 |
| 12/26 | 1,992 | 2,007 | 1,978 | 1,994 | +0.91% | 41,700 | 205億9179万 | +2.36% | 21.85 | 3.48 |
| 12/25 | 1,984 | 2,014 | 1,968 | 1,976 | -0.2% | 89,400 | 204億591万 | +1.59% | 21.65 | 3.45 |
| 12/22 | 1,980 | 1,992 | 1,954 | 1,980 | -0.85% | 106,700 | 204億4722万 | +2.22% | 21.7 | 3.46 |
| 12/21 | 1,977 | 1,997 | 1,968 | 1,997 | -0.15% | 50,500 | 206億2277万 | +3.36% | 21.88 | 3.48 |
| 12/20 | 2,050 | 2,055 | 1,981 | 2,000 | -2.49% | 88,800 | 206億5376万 | +4.06% | 21.92 | 3.49 |
| 12/19 | 2,043 | 2,063 | 2,037 | 2,051 | -0.05% | 63,600 | 211億8043万 | +7.1% | 22.47 | 3.58 |
| 12/18 | 2,100 | 2,110 | 2,027 | 2,052 | +3.79% | 216,900 | 211億9075万 | +7.1% | 22.48 | 3.58 |
| 12/15 | 1,946 | 2,031 | 1,945 | 1,977 | +0.82% | 115,800 | 204億1624万 | +2.12% | 21.66 | 3.45 |
| 12/14 | 1,887 | 1,980 | 1,884 | 1,961 | +3.65% | 152,200 | 202億5101万 | +0.1% | 21.49 | 3.42 |
| 12/13 | 1,889 | 1,900 | 1,845 | 1,892 | -0.11% | 127,600 | 195億3845万 | -4.59% | 20.73 | 3.3 |
| 12/12 | 1,880 | 1,913 | 1,874 | 1,894 | +0.16% | 60,100 | 195億5911万 | -5.82% | 20.75 | 3.31 |
| 12/11 | 1,872 | 1,906 | 1,842 | 1,891 | +0.85% | 115,000 | 195億2813万 | -7.12% | 20.72 | 3.3 |
| 12/08 | 1,880 | 1,894 | 1,854 | 1,875 | +0.16% | 111,700 | 193億6290万 | -8.98% | 20.55 | 3.27 |
| 12/07 | 1,860 | 1,887 | 1,848 | 1,872 | +1.19% | 117,400 | 193億3191万 | -10.26% | 20.51 | 3.27 |
| 12/06 | 1,883 | 1,907 | 1,836 | 1,850 | 0% | 151,000 | 191億472万 | -12.45% | 20.27 | 3.23 |
| 12/05 | 1,841 | 1,859 | 1,827 | 1,850 | -0.16% | 176,500 | 191億472万 | -13.47% | 20.27 | 3.23 |
| 12/04 | 1,954 | 1,967 | 1,831 | 1,853 | -5.17% | 212,800 | 191億3570万 | -14.29% | 20.3 | 3.23 |
| 12/01 | 1,976 | 1,979 | 1,948 | 1,954 | -1.56% | 65,000 | 201億7872万 | -10.65% | 21.41 | 3.41 |
| 11/30 | 1,953 | 1,985 | 1,948 | 1,985 | +1.43% | 44,700 | 204億9885万 | -10.14% | 21.75 | 3.46 |
| 11/29 | 1,955 | 1,977 | 1,941 | 1,957 | +0.05% | 73,000 | 202億970万 | -12.24% | 21.44 | 3.42 |
| 11/28 | 1,999 | 2,003 | 1,953 | 1,956 | -2.78% | 79,300 | 201億9937万 | -13.07% | 21.43 | 3.41 |
| 11/27 | 2,035 | 2,044 | 1,990 | 2,012 | +1.93% | 83,300 | 207億7768万 | -11.37% | 22.05 | 3.51 |
| 11/24 | 1,945 | 1,986 | 1,945 | 1,974 | +1.91% | 71,600 | 203億8526万 | -13.53% | 21.63 | 3.44 |
| 11/22 | 1,915 | 2,033 | 1,904 | 1,937 | -0.87% | 323,200 | 200億316万 | -15.67% | 21.22 | 3.38 |
| 11/21 | 1,902 | 1,987 | 1,867 | 1,954 | +2.14% | 161,200 | 201億7872万 | -15.56% | 21.41 | 3.41 |
| 11/20 | 1,801 | 1,943 | 1,801 | 1,913 | +6.28% | 205,500 | 197億5532万 | -17.93% | 20.96 | 3.34 |
| 11/17 | 1,848 | 1,855 | 1,775 | 1,800 | -2.01% | 166,100 | 185億8838万 | -23.37% | 19.72 | 3.14 |
| 11/16 | 1,752 | 1,839 | 1,752 | 1,837 | +4.85% | 206,900 | 189億7047万 | -22.59% | 20.13 | 3.21 |
| 11/15 | 1,820 | 1,859 | 1,751 | 1,752 | -4.21% | 482,300 | 180億9269万 | -26.82% | 19.2 | 3.06 |
| 11/14 | 1,883 | 1,941 | 1,815 | 1,829 | -11.34% | 1,019,300 | 188億8786万 | -24.42% | 20.04 | 3.19 |
| 11/13 | 2,063 | 2,063 | 2,063 | 2,063 | -19.51% | 25,000 | 213億435万 | -15.62% | 22.61 | 3.6 |
| 11/10 | 2,536 | 2,589 | 2,527 | 2,563 | +0.43% | 30,800 | 264億6779万 | +4.14% | 28.08 | 4.47 |
| 11/09 | 2,578 | 2,610 | 2,522 | 2,552 | -0.51% | 60,300 | 263億5419万 | +3.7% | 27.96 | 4.45 |
| 11/08 | 2,600 | 2,600 | 2,537 | 2,565 | -0.54% | 59,100 | 264億8844万 | +4.14% | 28.11 | 4.48 |
| 11/07 | 2,524 | 2,586 | 2,504 | 2,579 | +2.18% | 94,500 | 266億3302万 | +4.54% | 28.26 | 4.5 |
| 11/06 | 2,490 | 2,535 | 2,490 | 2,524 | +1.24% | 55,500 | 260億6504万 | +2.35% | 27.66 | 4.4 |
| 11/02 | 2,531 | 2,532 | 2,489 | 2,493 | -1.5% | 29,900 | 257億4491万 | +1.01% | 27.32 | 4.35 |
| 11/01 | 2,554 | 2,554 | 2,487 | 2,531 | -0.9% | 77,900 | 261億3733万 | +2.43% | 27.73 | 4.42 |
| 10/31 | 2,460 | 2,570 | 2,459 | 2,554 | +3.69% | 41,700 | 263億7485万 | +3.32% | 27.99 | 4.46 |
| 10/30 | 2,476 | 2,486 | 2,458 | 2,463 | +0.08% | 44,000 | 254億3510万 | -0.4% | 26.99 | 4.3 |
| 10/27 | 2,460 | 2,482 | 2,456 | 2,461 | -0.04% | 58,700 | 254億1445万 | -0.65% | 26.97 | 4.29 |
| 10/26 | 2,501 | 2,540 | 2,462 | 2,462 | -1.6% | 37,600 | 254億2477万 | -0.85% | 26.98 | 4.3 |
| 10/25 | 2,515 | 2,523 | 2,468 | 2,502 | -0.52% | 50,800 | 258億3785万 | +0.6% | 27.42 | 4.37 |
| 10/24 | 2,450 | 2,539 | 2,426 | 2,515 | +2.74% | 56,900 | 259億7210万 | +0.96% | 27.56 | 4.39 |
| 10/23 | 2,461 | 2,471 | 2,406 | 2,448 | -1.17% | 89,000 | 252億8020万 | -1.73% | 26.82 | 4.27 |
| 10/20 | 2,340 | 2,477 | 2,340 | 2,477 | +5.95% | 109,100 | 255億7968万 | -0.56% | 27.14 | 4.32 |
| 10/19 | 2,320 | 2,338 | 2,309 | 2,338 | +1.21% | 37,300 | 241億4424万 | -6.07% | 25.62 | 4.08 |
| 10/18 | 2,354 | 2,366 | 2,305 | 2,310 | -1.87% | 43,700 | 238億5509万 | -7.34% | 25.31 | 4.03 |
| 10/17 | 2,380 | 2,394 | 2,345 | 2,354 | -1.26% | 45,200 | 243億947万 | -5.84% | 25.79 | 4.11 |
| 10/16 | 2,371 | 2,441 | 2,370 | 2,384 | +0.59% | 90,600 | 246億1928万 | -4.64% | 26.12 | 4.16 |
| 10/13 | 2,395 | 2,395 | 2,351 | 2,370 | -1.17% | 50,100 | 244億7470万 | -5.39% | 25.97 | 4.14 |
| 10/12 | 2,379 | 2,398 | 2,358 | 2,398 | +1.96% | 43,400 | 247億6385万 | -4.5% | 26.28 | 4.18 |
| 10/11 | 2,400 | 2,411 | 2,335 | 2,352 | -2.53% | 91,200 | 242億8882万 | -6.52% | 25.77 | 4.1 |
| 10/10 | 2,426 | 2,434 | 2,383 | 2,413 | -1.83% | 74,100 | 249億1876万 | -4.36% | 26.44 | 4.21 |
| 10/06 | 2,445 | 2,471 | 2,377 | 2,458 | -0.32% | 114,200 | 253億8347万 | -2.88% | 26.93 | 4.29 |
| 10/05 | 2,541 | 2,541 | 2,466 | 2,466 | -3.26% | 95,100 | 254億6608万 | -2.76% | 27.02 | 4.3 |
| 10/04 | 2,617 | 2,617 | 2,537 | 2,549 | -2.6% | 50,800 | 263億2321万 | +0.39% | 27.93 | 4.45 |
