PER
2018/05/25～2018/10/17
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 |
| 10/17 | 652 | 666 | 650 | 663 | +3.11% | 51,400 | 58億8372万 | -0.9% | 25.44 | 4.36 |
| 10/16 | 642 | 652 | 631 | 643 | +0.16% | 45,800 | 57億623万 | -3.89% | 24.68 | 4.22 |
| 10/15 | 651 | 663 | 637 | 642 | -1.98% | 30,300 | 56億9736万 | -4.32% | 24.64 | 4.22 |
| 10/12 | 628 | 655 | 624 | 655 | +4.63% | 53,000 | 58億1273万 | -2.67% | 25.14 | 4.3 |
| 10/11 | 613 | 633 | 606 | 626 | -5.58% | 165,300 | 55億5537万 | -7.12% | 24.02 | 4.11 |
| 10/10 | 650 | 665 | 645 | 663 | +1.84% | 41,500 | 58億8372万 | -2.07% | 25.44 | 4.36 |
| 10/09 | 658 | 660 | 643 | 651 | -2.25% | 79,100 | 57億7723万 | -3.98% | 24.98 | 4.28 |
| 10/05 | 673 | 678 | 659 | 666 | -1.19% | 102,100 | 59億1035万 | -2.2% | 25.56 | 4.38 |
| 10/04 | 674 | 690 | 672 | 674 | -0.74% | 70,600 | 59億8134万 | -1.32% | 25.86 | 4.43 |
| 10/03 | 686 | 690 | 672 | 679 | -0.88% | 57,100 | 60億2571万 | -0.59% | 26.06 | 4.46 |
| 10/02 | 708 | 710 | 685 | 685 | -2.97% | 93,800 | 60億7896万 | +0.15% | 26.29 | 4.5 |
| 10/01 | 683 | 715 | 683 | 706 | +3.37% | 92,300 | 62億6532万 | +3.07% | 27.09 | 4.64 |
| 09/28 | 685 | 692 | 679 | 683 | +0.74% | 45,200 | 60億6121万 | -0.15% | 26.21 | 4.49 |
| 09/27 | 699 | 710 | 670 | 678 | -3% | 99,000 | 60億1684万 | -0.73% | 26.02 | 4.45 |
| 09/26 | 675 | 706 | 674 | 699 | +4.64% | 111,400 | 62億320万 | +2.49% | 26.82 | 4.59 |
| 09/25 | 675 | 677 | 664 | 668 | +0.15% | 25,600 | 59億2809万 | -1.91% | 25.63 | 4.39 |
| 09/21 | 670 | 680 | 665 | 667 | 0% | 43,800 | 59億1922万 | -2.2% | 25.6 | 4.38 |
| 09/20 | 680 | 685 | 662 | 667 | -0.89% | 64,400 | 59億1922万 | -2.2% | 25.6 | 4.38 |
| 09/19 | 676 | 712 | 668 | 673 | +1.05% | 324,300 | 59億7247万 | -1.32% | 25.83 | 4.42 |
| 09/18 | 668 | 684 | 661 | 666 | -0.45% | 47,500 | 59億1035万 | -2.49% | 25.56 | 4.38 |
| 09/14 | 661 | 677 | 657 | 669 | +1.06% | 46,700 | 59億3697万 | -2.19% | 25.67 | 4.4 |
| 09/13 | 661 | 674 | 653 | 662 | 0% | 43,700 | 58億7485万 | -3.36% | 25.4 | 4.35 |
| 09/12 | 683 | 686 | 656 | 662 | -3.22% | 136,000 | 58億7485万 | -3.78% | 25.4 | 4.35 |
| 09/11 | 683 | 690 | 675 | 684 | +0.29% | 84,900 | 60億7008万 | -0.87% | 26.25 | 4.49 |
| 09/10 | 670 | 690 | 670 | 682 | +0.29% | 41,500 | 60億5234万 | -1.45% | 26.17 | 4.48 |
| 09/07 | 671 | 685 | 661 | 680 | 0% | 53,700 | 60億3459万 | -1.73% | 26.09 | 4.47 |
| 09/06 | 685 | 687 | 671 | 680 | -1.16% | 69,800 | 60億3459万 | -1.88% | 26.09 | 4.47 |
| 09/05 | 696 | 705 | 686 | 688 | -2.27% | 38,400 | 61億558万 | -1.15% | 26.4 | 4.52 |
| 09/04 | 682 | 707 | 682 | 704 | +3.23% | 55,000 | 62億4757万 | +0.57% | 27.02 | 4.63 |
| 09/03 | 699 | 702 | 678 | 682 | -2.99% | 89,400 | 60億5234万 | -4.75% | 26.17 | 4.48 |
| 08/31 | 710 | 715 | 703 | 703 | -2.63% | 80,900 | 62億3870万 | -4.09% | 26.98 | 4.62 |
| 08/30 | 708 | 724 | 701 | 722 | +3% | 126,900 | 64億731万 | -3.99% | 27.71 | 4.74 |
| 08/29 | 695 | 714 | 692 | 701 | +0.86% | 48,200 | 62億2095万 | -8.6% | 26.9 | 4.61 |
| 08/28 | 705 | 725 | 690 | 695 | 0% | 121,500 | 61億6770万 | -11.01% | 26.67 | 4.57 |
| 08/27 | 708 | 713 | 693 | 695 | -0.71% | 106,300 | 61億6770万 | -12.58% | 26.67 | 4.57 |
| 08/24 | 682 | 702 | 682 | 700 | +2.19% | 74,900 | 62億1208万 | -13.37% | 26.86 | 4.6 |
| 08/23 | 666 | 690 | 666 | 685 | +1.78% | 81,000 | 60億7896万 | -16.87% | 26.29 | 4.5 |
| 08/22 | 640 | 682 | 640 | 673 | +4.18% | 82,700 | 59億7247万 | -19.88% | 25.83 | 4.42 |
| 08/21 | 659 | 665 | 640 | 646 | -3.44% | 108,800 | 57億3286万 | -24.62% | 24.79 | 4.24 |
| 08/20 | 684 | 693 | 661 | 669 | -2.9% | 118,900 | 59億3697万 | -23.46% | 25.67 | 4.4 |
| 08/17 | 676 | 689 | 656 | 689 | +2.99% | 58,500 | 61億1446万 | -22.58% | 26.44 | 4.53 |
| 08/16 | 656 | 678 | 651 | 669 | -0.89% | 82,700 | 59億3697万 | -26.08% | 25.67 | 4.4 |
| 08/15 | 704 | 704 | 667 | 675 | -2.74% | 100,300 | 59億9022万 | -26.47% | 25.9 | 4.43 |
| 08/14 | 705 | 710 | 690 | 694 | +1.31% | 85,800 | 61億5883万 | -25.54% | 26.63 | 4.56 |
| 08/13 | 695 | 695 | 671 | 685 | -1.86% | 133,000 | 60億7896万 | -27.59% | 26.29 | 4.5 |
| 08/10 | 734 | 734 | 696 | 698 | -4.38% | 195,200 | 61億9433万 | -27.14% | 26.79 | 4.59 |
| 08/09 | 735 | 740 | 714 | 730 | -0.41% | 158,400 | 64億7831万 | -24.82% | 28.01 | 4.8 |
| 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 |
