PER
2018/03/15～2018/08/08
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 |
| 08/08 | 719 | 740 | 707 | 733 | +2.52% | 181,200 | 65億493万 | -25.58% | 28.13 | 4.82 |
| 08/07 | 690 | 725 | 690 | 715 | +3.47% | 203,700 | 63億4519万 | -28.71% | 27.44 | 4.7 |
| 08/06 | 717 | 719 | 688 | 691 | -2.68% | 274,800 | 61億3221万 | -32.39% | 26.52 | 4.54 |
| 08/03 | 745 | 762 | 704 | 710 | -4.31% | 442,300 | 63億82万 | -31.86% | 27.25 | 4.66 |
| 08/02 | 783 | 788 | 736 | 742 | -7.25% | 1,162,400 | 65億8480万 | -29.73% | 28.47 | 4.87 |
| 08/01 | 800 | 800 | 800 | 800 | -27.27% | 45,100 | 70億9952万 | -25.09% | 30.7 | 5.26 |
| 07/31 | 1,110 | 1,129 | 1,065 | 1,100 | -0.36% | 261,900 | 97億6184万 | +1.95% | 42.21 | 7.23 |
| 07/30 | 1,165 | 1,173 | 1,100 | 1,104 | -5.48% | 275,700 | 97億9733万 | +2.41% | 42.37 | 7.25 |
| 07/27 | 1,089 | 1,169 | 1,070 | 1,168 | +6.09% | 268,000 | 103億6529万 | +8.25% | 44.82 | 7.67 |
| 07/26 | 1,077 | 1,114 | 1,049 | 1,101 | +2.99% | 170,500 | 97億7071万 | +2.04% | 42.25 | 7.23 |
| 07/25 | 1,037 | 1,076 | 1,015 | 1,069 | +4.09% | 143,400 | 94億8673万 | -0.93% | 41.02 | 7.02 |
| 07/24 | 1,034 | 1,051 | 1,018 | 1,027 | -1.06% | 82,300 | 91億1400万 | -5.08% | 39.41 | 6.75 |
| 07/23 | 1,080 | 1,082 | 1,038 | 1,038 | -4.86% | 148,700 | 92億1162万 | -4.24% | 39.83 | 6.82 |
| 07/20 | 1,084 | 1,114 | 1,077 | 1,091 | +0.83% | 81,700 | 96億8197万 | +0.46% | 41.87 | 7.17 |
| 07/19 | 1,123 | 1,123 | 1,082 | 1,082 | -2.52% | 131,800 | 96億210万 | -0.37% | 41.52 | 7.11 |
| 07/18 | 1,070 | 1,132 | 1,055 | 1,110 | +4.72% | 353,000 | 98億5058万 | +2.21% | 42.6 | 7.29 |
| 07/17 | 1,091 | 1,096 | 1,040 | 1,060 | -1.03% | 130,400 | 94億686万 | -2.3% | 40.68 | 6.96 |
| 07/13 | 1,054 | 1,071 | 1,026 | 1,071 | +1.9% | 154,600 | 95億448万 | -1.2% | 41.1 | 7.04 |
| 07/12 | 1,023 | 1,068 | 1,004 | 1,051 | +3.55% | 149,200 | 93億2699万 | -2.78% | 40.33 | 6.9 |
| 07/11 | 1,007 | 1,039 | 981 | 1,015 | -0.78% | 166,800 | 90億751万 | -5.76% | 38.95 | 6.67 |
| 07/10 | 1,070 | 1,078 | 1,009 | 1,023 | -0.68% | 183,300 | 90億7851万 | -4.48% | 39.26 | 6.72 |
| 07/09 | 1,021 | 1,039 | 1,000 | 1,030 | +2.69% | 207,900 | 91億4063万 | -3.38% | 39.53 | 6.77 |
| 07/06 | 1,016 | 1,035 | 966 | 1,003 | -1.86% | 409,100 | 89億102万 | -5.47% | 38.49 | 6.59 |
| 07/05 | 1,065 | 1,087 | 1,013 | 1,022 | -4.93% | 312,500 | 90億6963万 | -3.31% | 39.22 | 6.71 |
| 07/04 | 1,153 | 1,156 | 1,065 | 1,075 | -8.51% | 350,500 | 95億3998万 | +2.19% | 41.25 | 7.06 |
| 07/03 | 1,197 | 1,234 | 1,143 | 1,175 | -0.84% | 429,000 | 104億2742万 | +12.55% | 45.09 | 7.72 |
| 07/02 | 1,188 | 1,247 | 1,170 | 1,185 | -0.67% | 753,700 | 105億1616万 | +14.71% | 45.47 | 7.79 |
| 06/29 | 1,057 | 1,195 | 1,057 | 1,193 | +13.3% | 645,700 | 105億8715万 | +16.62% | 45.78 | 7.84 |
| 06/28 | 1,105 | 1,137 | 1,038 | 1,053 | -0.19% | 386,900 | 93億4474万 | +4.05% | 40.41 | 6.92 |
| 06/27 | 1,068 | 1,100 | 1,051 | 1,055 | -2.04% | 154,200 | 93億6249万 | +4.77% | 40.49 | 6.93 |
| 06/26 | 1,059 | 1,099 | 1,041 | 1,077 | -0.46% | 148,500 | 95億5772万 | +7.49% | 41.33 | 7.08 |
| 06/25 | 1,149 | 1,167 | 1,081 | 1,082 | -3.57% | 178,100 | 96億210万 | +8.53% | 41.52 | 7.11 |
| 06/22 | 1,154 | 1,179 | 1,115 | 1,122 | -4.51% | 203,500 | 99億5707万 | +13.22% | 43.06 | 7.37 |
| 06/21 | 1,103 | 1,190 | 1,073 | 1,175 | +6.92% | 313,900 | 104億2742万 | +19.78% | 45.09 | 7.72 |
| 06/20 | 1,113 | 1,135 | 1,048 | 1,099 | -2.22% | 329,100 | 97億5296万 | +13.3% | 42.17 | 7.22 |
| 06/19 | 1,089 | 1,199 | 1,064 | 1,124 | +4.36% | 887,900 | 99億7482万 | +16.96% | 43.13 | 7.38 |
| 06/18 | 1,100 | 1,100 | 1,025 | 1,077 | -2.89% | 362,600 | 95億5772万 | +13.25% | 41.33 | 7.08 |
| 06/15 | 1,099 | 1,109 | 1,060 | 1,109 | +1.65% | 292,700 | 98億4170万 | +17.85% | 42.56 | 7.29 |
| 06/14 | 1,084 | 1,099 | 1,040 | 1,091 | +2.15% | 253,700 | 96億8197万 | +17.19% | 41.87 | 7.17 |
| 06/13 | 1,089 | 1,114 | 1,061 | 1,068 | -2.38% | 469,600 | 94億7785万 | +15.96% | 40.98 | 7.02 |
| 06/12 | 1,036 | 1,094 | 1,014 | 1,094 | +4.99% | 359,900 | 97億859万 | +19.69% | 41.98 | 7.19 |
| 06/11 | 1,025 | 1,095 | 1,020 | 1,042 | +5.04% | 658,300 | 92億4712万 | +15.01% | 39.99 | 6.85 |
| 06/08 | 932 | 992 | 926 | 992 | +6.21% | 411,200 | 88億340万 | +10.22% | 38.07 | 6.52 |
| 06/07 | 908 | 936 | 892 | 934 | +6.38% | 178,500 | 82億8868万 | +4.59% | 35.84 | 6.14 |
| 06/06 | 875 | 902 | 860 | 878 | -0.79% | 64,000 | 77億9172万 | -1.24% | 33.69 | 5.77 |
| 06/05 | 902 | 908 | 876 | 885 | -2.53% | 67,400 | 78億5384万 | +0.11% | 33.96 | 5.81 |
| 06/04 | 923 | 926 | 893 | 908 | -0.87% | 67,300 | 80億5795万 | +3.18% | 34.84 | 5.97 |
| 06/01 | 877 | 923 | 877 | 916 | +4.09% | 122,600 | 81億2895万 | +4.69% | 35.15 | 6.02 |
| 05/31 | 906 | 906 | 877 | 880 | -1.68% | 51,100 | 78億947万 | +1.03% | 33.77 | 5.78 |
| 05/30 | 880 | 901 | 878 | 895 | -0.44% | 63,000 | 79億4258万 | +2.87% | 34.35 | 5.88 |
| 05/29 | 928 | 928 | 893 | 899 | -3.64% | 129,100 | 79億7808万 | +3.33% | 34.5 | 5.91 |
| 05/28 | 920 | 946 | 918 | 933 | +1.74% | 94,200 | 82億7981万 | +7.36% | 35.8 | 6.13 |
| 05/25 | 907 | 927 | 907 | 917 | -0.11% | 88,700 | 81億3782万 | +5.65% | 35.19 | 6.02 |
| 05/24 | 943 | 958 | 901 | 918 | -2.75% | 272,500 | 81億4669万 | +5.88% | 35.23 | 6.03 |
| 05/23 | 950 | 955 | 910 | 944 | -0.84% | 268,100 | 83億7743万 | +9.13% | 36.23 | 6.2 |
| 05/22 | 914 | 958 | 896 | 952 | +4.16% | 333,100 | 84億4842万 | +10.19% | 36.53 | 6.25 |
| 05/21 | 881 | 927 | 879 | 914 | +3.75% | 229,600 | 81億1120万 | +6.16% | 35.07 | 6 |
| 05/18 | 933 | 939 | 874 | 881 | -2.65% | 298,200 | 78億1834万 | +2.32% | 33.81 | 5.79 |
| 05/17 | 888 | 936 | 872 | 905 | +3.19% | 275,200 | 80億3133万 | +5.11% | 34.73 | 5.95 |
| 05/16 | 870 | 880 | 851 | 877 | +0.92% | 81,700 | 77億8284万 | +1.74% | 33.65 | 5.76 |
| 05/15 | 825 | 874 | 825 | 869 | +4.83% | 137,300 | 77億1185万 | +0.93% | 33.35 | 5.71 |
| 05/14 | 830 | 837 | 810 | 829 | -1.66% | 60,100 | 73億5687万 | -3.49% | 31.81 | 5.45 |
| 05/11 | 854 | 856 | 828 | 843 | -1.4% | 67,300 | 74億8111万 | -1.63% | 32.35 | 5.54 |
| 05/10 | 879 | 890 | 852 | 855 | -2.84% | 93,400 | 75億8761万 | 0% | 32.81 | 5.62 |
| 05/09 | 906 | 915 | 871 | 880 | -2.76% | 165,100 | 78億947万 | +3.53% | 33.77 | 5.78 |
| 05/08 | 893 | 910 | 875 | 905 | +1.34% | 178,600 | 80億3133万 | +7.1% | 34.73 | 5.95 |
| 05/07 | 834 | 895 | 809 | 893 | +8.24% | 380,400 | 79億2483万 | +6.56% | 34.27 | 5.87 |
| 05/02 | 811 | 832 | 793 | 825 | +0.86% | 102,100 | 73億2138万 | -0.84% | 31.66 | 5.42 |
| 05/01 | 858 | 859 | 805 | 818 | +6.51% | 310,700 | 72億5925万 | -1.09% | 31.39 | 5.37 |
| 04/27 | 788 | 799 | 768 | 768 | -1.66% | 58,000 | 68億1553万 | -6.23% | 29.47 | 5.05 |
| 04/26 | 789 | 803 | 776 | 781 | -1.01% | 80,600 | 69億3090万 | -4.05% | 29.97 | 5.13 |
| 04/25 | 805 | 806 | 760 | 789 | -1.99% | 251,600 | 70億190万 | -2.59% | 30.28 | 5.18 |
| 04/24 | 862 | 862 | 802 | 805 | -5.52% | 168,800 | 71億4389万 | 0% | 30.89 | 5.29 |
| 04/23 | 894 | 899 | 850 | 852 | -5.33% | 127,200 | 75億6098万 | +6.37% | 32.7 | 5.6 |
| 04/20 | 871 | 911 | 871 | 900 | +2.62% | 103,300 | 79億8696万 | +13.21% | 34.54 | 5.91 |
| 04/19 | 897 | 939 | 877 | 877 | -3.2% | 241,400 | 77億8284万 | +11.29% | 33.65 | 5.76 |
| 04/18 | 884 | 915 | 866 | 906 | +2.37% | 132,000 | 80億4020万 | +16.01% | 34.77 | 5.95 |
| 04/17 | 874 | 898 | 838 | 885 | +0.34% | 213,400 | 78億5384万 | +14.49% | 33.96 | 5.81 |
| 04/16 | 912 | 928 | 867 | 882 | -2.97% | 177,400 | 78億2722万 | +15.14% | 33.85 | 5.79 |
| 04/13 | 857 | 925 | 856 | 909 | +5.09% | 297,900 | 80億6682万 | +19.92% | 34.88 | 5.97 |
| 04/12 | 932 | 932 | 865 | 865 | -5.98% | 406,100 | 76億7635万 | +15.49% | 33.19 | 5.68 |
| 04/11 | 890 | 945 | 866 | 920 | +2.45% | 445,400 | 81億6444万 | +24.16% | 35.3 | 6.04 |
| 04/10 | 902 | 936 | 872 | 898 | -2.07% | 395,000 | 79億6921万 | +22.68% | 34.46 | 5.9 |
| 04/09 | 900 | 974 | 888 | 917 | +8.39% | 1,161,100 | 81億3782万 | +26.66% | 35.19 | 6.02 |
| 04/06 | 813 | 860 | 797 | 846 | +3.3% | 356,600 | 75億774万 | +18.16% | 32.47 | 5.56 |
| 04/05 | 815 | 847 | 807 | 819 | +2.76% | 508,800 | 72億6813万 | +15.35% | 31.43 | 5.38 |
| 04/04 | 785 | 820 | 784 | 797 | +1.92% | 470,600 | 70億7289万 | +12.89% | 30.58 | 5.24 |
| 04/03 | 730 | 798 | 709 | 782 | +6.39% | 623,200 | 69億3978万 | +11.24% | 30.01 | 5.14 |
| 04/02 | 760 | 785 | 731 | 735 | -1.34% | 431,500 | 65億2268万 | +5% | 28.21 | 4.83 |
| 03/30 | 752 | 755 | 715 | 745 | +2.48% | 319,500 | 66億1142万 | +6.58% | 28.59 | 4.89 |
| 03/29 | 743 | 774 | 701 | 727 | -3.07% | 857,000 | 64億5168万 | +4.3% | 27.9 | 4.78 |
| 03/28 | 721 | 836 | 690 | 750 | +5.49% | 2,836,900 | 66億5580万 | +7.76% | 28.78 | 4.93 |
| 03/27 | 671 | 711 | 671 | 711 | +16.37% | 79,200 | 63億969万 | +3.04% | 27.28 | 4.67 |
| 03/26 | 640 | 640 | 565 | 611 | -3.78% | 228,300 | 54億2225万 | -10.93% | 23.45 | 4.01 |
| 03/23 | 669 | 669 | 634 | 635 | -6.07% | 28,400 | 56億3524万 | -7.43% | 24.37 | 4.17 |
| 03/22 | 684 | 684 | 666 | 676 | -0.88% | 23,600 | 59億9909万 | -1.31% | 25.94 | 4.44 |
| 03/20 | 672 | 682 | 670 | 682 | -0.73% | 19,700 | 60億5234万 | 0% | 26.17 | 4.48 |
| 03/19 | 709 | 709 | 680 | 687 | -3.38% | 16,800 | 60億9671万 | +1.18% | 26.36 | 4.51 |
| 03/16 | 714 | 716 | 688 | 711 | -0.84% | 40,900 | 63億969万 | +5.18% | 27.28 | 4.67 |
| 03/15 | 720 | 740 | 712 | 717 | +0.99% | 59,100 | 63億6294万 | +6.7% | 27.51 | 4.71 |
