PER
2018/01/09~2018/06/04
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 |
06/04 | 1,804 | 1,805 | 1,758 | 1,770 | -1.34% | 2,224,900 | 1兆5742億 | +5.23% | 14.62 | 2.84 |
06/01 | 1,827 | 1,845 | 1,785 | 1,794 | -0.39% | 2,300,100 | 1兆5955億 | +7.1% | 14.82 | 2.87 |
05/31 | 1,770 | 1,817 | 1,760 | 1,801 | +2.1% | 6,648,000 | 1兆6018億 | +8.04% | 14.88 | 2.88 |
05/30 | 1,739 | 1,781 | 1,731 | 1,764 | -0.84% | 2,129,900 | 1兆5689億 | +6.46% | 14.57 | 2.83 |
05/29 | 1,765 | 1,799 | 1,762 | 1,779 | +0.34% | 1,852,500 | 1兆5822億 | +7.75% | 14.7 | 2.85 |
05/28 | 1,756 | 1,800 | 1,756 | 1,773 | -1.83% | 2,094,300 | 1兆5769億 | +7.85% | 14.65 | 2.84 |
05/25 | 1,835 | 1,836 | 1,794 | 1,806 | -0.44% | 3,435,700 | 1兆6062億 | +10.19% | 14.92 | 2.89 |
05/24 | 1,792 | 1,816 | 1,778 | 1,814 | +3.13% | 3,290,400 | 1兆6133億 | +11.15% | 14.98 | 2.91 |
05/23 | 1,732 | 1,777 | 1,730 | 1,759 | +2.57% | 3,198,100 | 1兆5644億 | +8.25% | 14.53 | 2.82 |
05/22 | 1,705 | 1,730 | 1,693 | 1,715 | -0.06% | 3,097,800 | 1兆5253億 | +5.86% | 14.17 | 2.75 |
05/21 | 1,697 | 1,723 | 1,689 | 1,716 | +1.78% | 3,314,900 | 1兆5231億 | +6.12% | 14.15 | 2.74 |
05/18 | 1,596 | 1,690 | 1,596 | 1,686 | +7.32% | 3,513,000 | 1兆4964億 | +4.46% | 13.9 | 2.7 |
05/17 | 1,581 | 1,587 | 1,557 | 1,571 | -0.19% | 2,627,900 | 1兆3944億 | -2.66% | 12.95 | 2.51 |
05/16 | 1,637 | 1,640 | 1,568 | 1,574 | -4.66% | 3,068,300 | 1兆3970億 | -2.72% | 12.98 | 2.52 |
05/15 | 1,720 | 1,724 | 1,644 | 1,651 | +0.43% | 4,402,300 | 1兆4654億 | +1.79% | 13.61 | 2.64 |
05/14 | 1,516 | 1,652 | 1,515 | 1,644 | +9.53% | 5,153,900 | 1兆4591億 | +1.42% | 13.55 | 2.63 |
05/11 | 1,581 | 1,636 | 1,422 | 1,501 | -5.06% | 5,766,000 | 1兆3322億 | -7.35% | 12.37 | 2.4 |
05/10 | 1,607 | 1,614 | 1,573 | 1,581 | -1.31% | 2,296,100 | 1兆4032億 | -2.77% | 13.03 | 2.53 |
05/09 | 1,628 | 1,635 | 1,587 | 1,602 | -1.9% | 2,708,900 | 1兆4219億 | -1.78% | 13.21 | 2.56 |
05/08 | 1,571 | 1,654 | 1,566 | 1,633 | +3.55% | 3,910,600 | 1兆4494億 | -0.24% | 13.46 | 2.61 |
05/07 | 1,606 | 1,607 | 1,564 | 1,577 | -4.19% | 5,768,600 | 1兆3997億 | -4.08% | 13 | 2.52 |
05/02 | 1,632 | 1,654 | 1,583 | 1,646 | -1.56% | 3,460,400 | 1兆4609億 | -0.36% | 13.57 | 2.63 |
05/01 | 1,606 | 1,681 | 1,593 | 1,672 | +4.96% | 3,374,000 | 1兆4840億 | +0.72% | 13.78 | 2.67 |
04/27 | 1,616 | 1,623 | 1,587 | 1,593 | -1.61% | 2,361,800 | 1兆4139億 | -4.27% | 13.13 | 2.55 |
04/26 | 1,629 | 1,630 | 1,607 | 1,619 | +0.87% | 2,457,500 | 1兆4370億 | -3.17% | 13.35 | 2.59 |
04/25 | 1,648 | 1,648 | 1,581 | 1,605 | +1.26% | 3,838,600 | 1兆4245億 | -4.46% | 13.23 | 2.57 |
04/24 | 1,564 | 1,609 | 1,551 | 1,585 | +1.54% | 2,651,800 | 1兆4068億 | -6.16% | 13.07 | 2.53 |
04/23 | 1,557 | 1,585 | 1,556 | 1,561 | -2.44% | 3,180,600 | 1兆3855億 | -8.12% | 12.87 | 2.5 |
04/20 | 1,612 | 1,622 | 1,594 | 1,600 | -0.74% | 1,945,900 | 1兆4119億 | -6.38% | 13.11 | 2.54 |
04/19 | 1,656 | 1,659 | 1,606 | 1,612 | -2.48% | 1,994,500 | 1兆4225億 | -6.17% | 13.21 | 2.56 |
04/18 | 1,642 | 1,668 | 1,625 | 1,653 | +1.04% | 2,460,300 | 1兆4587億 | -4.23% | 13.55 | 2.63 |
04/17 | 1,643 | 1,683 | 1,621 | 1,636 | +0.37% | 3,748,200 | 1兆4437億 | -5.76% | 13.41 | 2.6 |
04/16 | 1,627 | 1,645 | 1,618 | 1,630 | -1.03% | 1,580,900 | 1兆4384億 | -6.7% | 13.36 | 2.59 |
04/13 | 1,635 | 1,661 | 1,629 | 1,647 | +0.98% | 2,166,400 | 1兆4534億 | -6.37% | 13.5 | 2.62 |
04/12 | 1,642 | 1,646 | 1,629 | 1,631 | -0.85% | 1,546,200 | 1兆4393億 | -7.85% | 13.37 | 2.59 |
04/11 | 1,687 | 1,691 | 1,632 | 1,645 | -1.73% | 2,470,700 | 1兆4516億 | -7.69% | 13.48 | 2.61 |
04/10 | 1,672 | 1,680 | 1,656 | 1,674 | -0.36% | 2,671,900 | 1兆4772億 | -6.64% | 13.72 | 2.66 |
04/09 | 1,662 | 1,696 | 1,661 | 1,680 | +1.14% | 4,453,800 | 1兆4825億 | -6.72% | 13.77 | 2.67 |
04/06 | 1,637 | 1,679 | 1,633 | 1,661 | +1.84% | 4,948,200 | 1兆4658億 | -8.13% | 13.61 | 2.64 |
04/05 | 1,647 | 1,667 | 1,620 | 1,631 | +0.06% | 2,462,200 | 1兆4393億 | -10.29% | 13.37 | 2.59 |
04/04 | 1,646 | 1,661 | 1,626 | 1,630 | -1.27% | 2,959,300 | 1兆4384億 | -10.93% | 13.36 | 2.59 |
04/03 | 1,679 | 1,683 | 1,646 | 1,651 | -2.88% | 2,591,600 | 1兆4569億 | -10.51% | 13.53 | 2.62 |
04/02 | 1,760 | 1,760 | 1,699 | 1,700 | -3.41% | 2,052,900 | 1兆5002億 | -8.55% | 13.93 | 2.7 |
04/01 | 株式分割 1→2 |
03/30 | 1,787 | 1,789 | 1,739 | 1,760 | -1.62% | 2,594,300 | 1兆5531億 | -5.83% | 14.43 | 2.8 |
03/29 | 1,797 | 1,819 | 1,775 | 1,789 | +0.28% | 2,525,700 | 1兆5787億 | -4.69% | 14.66 | 2.84 |
03/28 | 1,730 | 1,785 | 1,729 | 1,784 | -3.18% | 2,857,100 | 1兆5743億 | -5.21% | 14.62 | 2.84 |
03/27 | 1,815 | 1,855 | 1,815 | 1,843 | +3.51% | 2,238,200 | 1兆6259億 | -2.36% | 15.1 | 2.93 |
03/26 | 1,745 | 1,780 | 1,745 | 1,780 | -0.14% | 1,945,000 | 1兆5708億 | -5.82% | 14.59 | 2.83 |
03/23 | 1,788 | 1,798 | 1,773 | 1,783 | -2.19% | 2,488,400 | 1兆5730億 | -5.79% | 14.61 | 2.83 |
03/22 | 1,810 | 1,838 | 1,793 | 1,823 | -0.14% | 2,121,600 | 1兆6051億 | -3.88% | 14.91 | 2.89 |
03/20 | 1,840 | 1,843 | 1,800 | 1,825 | -1.48% | 1,316,200 | 1兆6073億 | -3.8% | 14.93 | 2.89 |
03/19 | 1,813 | 1,873 | 1,813 | 1,853 | +2.35% | 2,462,000 | 1兆6315億 | -2.45% | 15.15 | 2.94 |
03/16 | 1,835 | 1,875 | 1,805 | 1,810 | -0.82% | 3,314,800 | 1兆5941億 | -4.79% | 14.81 | 2.87 |
03/15 | 1,818 | 1,833 | 1,805 | 1,825 | +0.41% | 2,457,200 | 1兆6073億 | -3.74% | 14.93 | 2.89 |
03/14 | 1,885 | 1,893 | 1,813 | 1,818 | -4.34% | 3,521,600 | 1兆6007億 | -3.89% | 14.87 | 2.88 |
03/13 | 1,885 | 1,905 | 1,868 | 1,900 | -0.78% | 3,000,400 | 1兆6734億 | +0.8% | 15.54 | 3.01 |
03/12 | 1,920 | 1,928 | 1,890 | 1,915 | +0.39% | 3,065,000 | 1兆6866億 | +1.86% | 15.66 | 3.04 |
03/09 | 2,003 | 2,003 | 1,890 | 1,908 | -1.29% | 3,969,000 | 1兆6800億 | +1.62% | 15.6 | 3.03 |
03/08 | 1,953 | 1,955 | 1,920 | 1,933 | +0.39% | 2,181,000 | 1兆7020億 | +3.12% | 15.81 | 3.07 |
03/07 | 1,910 | 1,938 | 1,905 | 1,925 | -0.39% | 1,931,800 | 1兆6954億 | +3% | 15.75 | 3.05 |
03/06 | 1,900 | 1,943 | 1,895 | 1,933 | +3.34% | 2,514,600 | 1兆7020億 | +3.67% | 15.81 | 3.07 |
03/05 | 1,863 | 1,885 | 1,853 | 1,870 | +0.67% | 2,378,800 | 1兆6469億 | +0.54% | 15.3 | 2.97 |
03/02 | 1,850 | 1,880 | 1,850 | 1,858 | -2.62% | 2,890,200 | 1兆6359億 | -0.03% | 15.19 | 2.95 |
03/01 | 1,920 | 1,930 | 1,878 | 1,908 | -1.68% | 2,892,000 | 1兆6800億 | +2.66% | 15.6 | 3.03 |
02/28 | 1,960 | 1,970 | 1,928 | 1,940 | -2.51% | 2,722,800 | 1兆7086億 | +4.47% | 15.87 | 3.08 |
02/27 | 2,000 | 2,005 | 1,978 | 1,990 | -0.25% | 1,729,600 | 1兆7526億 | +7.39% | 16.28 | 3.16 |
02/26 | 1,968 | 1,998 | 1,945 | 1,995 | +2.05% | 2,373,000 | 1兆7570億 | +8.25% | 16.32 | 3.16 |
02/23 | 1,965 | 1,975 | 1,943 | 1,955 | 0% | 2,119,600 | 1兆7218億 | +6.83% | 15.99 | 3.1 |
02/22 | 1,953 | 1,988 | 1,940 | 1,955 | +1.56% | 3,278,400 | 1兆7218億 | +7.54% | 15.99 | 3.1 |
02/21 | 1,933 | 1,950 | 1,900 | 1,925 | +1.18% | 2,880,600 | 1兆6947億 | +6.59% | 15.74 | 3.05 |
02/20 | 1,905 | 1,915 | 1,885 | 1,903 | -1.17% | 1,596,400 | 1兆6749億 | +5.99% | 15.56 | 3.02 |
02/19 | 1,868 | 1,925 | 1,865 | 1,925 | +5.05% | 2,211,400 | 1兆6947億 | +7.9% | 15.74 | 3.05 |
02/16 | 1,865 | 1,890 | 1,828 | 1,833 | -2.91% | 2,018,400 | 1兆6132億 | +3.36% | 14.98 | 2.91 |
02/15 | 1,870 | 1,900 | 1,845 | 1,888 | +2.03% | 3,066,200 | 1兆6616億 | +6.88% | 15.43 | 2.99 |
02/14 | 1,873 | 1,903 | 1,820 | 1,850 | -1.2% | 5,336,000 | 1兆6286億 | +5.35% | 15.13 | 2.93 |
02/13 | 1,905 | 1,935 | 1,858 | 1,873 | -1.71% | 6,827,400 | 1兆6484億 | +7% | 15.31 | 2.97 |
02/09 | 1,755 | 1,975 | 1,755 | 1,905 | +13.06% | 11,929,200 | 1兆6771億 | +9.36% | 15.58 | 3.02 |
02/08 | 1,688 | 1,715 | 1,653 | 1,685 | -0.3% | 3,263,600 | 1兆4834億 | -2.71% | 13.78 | 2.67 |
02/07 | 1,705 | 1,725 | 1,678 | 1,690 | +1.2% | 3,879,200 | 1兆4878億 | -2.31% | 13.82 | 2.68 |
02/06 | 1,715 | 1,725 | 1,625 | 1,670 | -6.31% | 5,376,600 | 1兆4702億 | -3.36% | 13.65 | 2.65 |
02/05 | 1,778 | 1,798 | 1,763 | 1,783 | -2.19% | 1,831,800 | 1兆5692億 | +3.15% | 14.57 | 2.83 |
02/02 | 1,818 | 1,825 | 1,793 | 1,823 | -0.95% | 1,195,200 | 1兆6044億 | +5.84% | 14.9 | 2.89 |
02/01 | 1,865 | 1,868 | 1,810 | 1,840 | +1.52% | 1,605,000 | 1兆6198億 | +7.35% | 15.04 | 2.92 |
01/31 | 1,800 | 1,820 | 1,793 | 1,813 | +0.83% | 2,118,800 | 1兆5956億 | +6.24% | 14.82 | 2.87 |
01/30 | 1,793 | 1,800 | 1,773 | 1,798 | -1.37% | 2,228,800 | 1兆5824億 | +5.8% | 14.7 | 2.85 |
01/29 | 1,823 | 1,845 | 1,808 | 1,823 | 0% | 1,393,800 | 1兆6044億 | +7.65% | 14.9 | 2.89 |
01/26 | 1,838 | 1,860 | 1,820 | 1,823 | -2.15% | 2,149,800 | 1兆6044億 | +8.1% | 14.9 | 2.89 |
01/25 | 1,868 | 1,873 | 1,855 | 1,863 | -1.32% | 2,147,400 | 1兆6396億 | +11% | 15.23 | 2.95 |
01/24 | 1,850 | 1,900 | 1,835 | 1,888 | +2.44% | 4,199,200 | 1兆6616億 | +13.23% | 15.43 | 2.99 |
01/23 | 1,825 | 1,875 | 1,815 | 1,843 | +6.97% | 3,743,600 | 1兆6220億 | +11.26% | 15.06 | 2.92 |
01/22 | 1,675 | 1,725 | 1,660 | 1,723 | +2.84% | 2,171,000 | 1兆5159億 | +4.65% | 14.08 | 2.73 |
01/19 | 1,675 | 1,680 | 1,663 | 1,675 | +0.9% | 1,759,200 | 1兆4741億 | +2.07% | 13.69 | 2.65 |
01/18 | 1,658 | 1,673 | 1,650 | 1,660 | +0.15% | 1,788,800 | 1兆4609億 | +1.34% | 13.57 | 2.63 |
01/17 | 1,640 | 1,675 | 1,638 | 1,658 | +1.38% | 1,628,200 | 1兆4587億 | +1.31% | 13.55 | 2.63 |
01/16 | 1,633 | 1,645 | 1,623 | 1,635 | -0.46% | 1,039,200 | 1兆4389億 | +0.18% | 13.36 | 2.59 |
01/15 | 1,660 | 1,663 | 1,640 | 1,643 | 0% | 1,091,400 | 1兆4455億 | +0.83% | 13.43 | 2.6 |
01/12 | 1,645 | 1,655 | 1,638 | 1,643 | -0.45% | 1,380,200 | 1兆4455億 | +1.14% | 13.43 | 2.6 |
01/11 | 1,648 | 1,653 | 1,635 | 1,650 | -0.6% | 1,417,200 | 1兆4521億 | +1.79% | 13.49 | 2.62 |
01/10 | 1,665 | 1,683 | 1,658 | 1,660 | -1.04% | 1,237,000 | 1兆4609億 | +2.41% | 13.57 | 2.63 |
01/09 | 1,693 | 1,708 | 1,670 | 1,678 | +0.15% | 2,696,000 | 1兆4763億 | +3.61% | 13.71 | 2.66 |