PER
2018/05/09～2018/09/28
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 | 10/1, 株式分割 1→2 |
| 2018 |
| 09/28 | 7,200 | 7,220 | 6,930 | 7,040 | -1.54% | 407,500 | 5230億7904万 | +4.51% | 121.75 | 20.89 |
| 09/27 | 7,220 | 7,490 | 7,120 | 7,150 | -0.42% | 374,800 | 5312億5215万 | +6.84% | 123.65 | 21.22 |
| 09/26 | 7,290 | 7,340 | 7,060 | 7,180 | -1.1% | 237,600 | 5334億8118万 | +8.12% | 124.17 | 21.31 |
| 09/25 | 7,000 | 7,320 | 6,995 | 7,260 | +4.39% | 574,200 | 5394億2526万 | +10.37% | 126.76 | 21.75 |
| 09/21 | 6,950 | 6,980 | 6,835 | 6,955 | +0.36% | 325,800 | 5167億6345万 | +6.84% | 121.44 | 20.84 |
| 09/20 | 6,990 | 7,000 | 6,805 | 6,930 | -0.29% | 325,800 | 5149億593万 | +7.26% | 121 | 20.76 |
| 09/19 | 6,860 | 6,975 | 6,770 | 6,950 | +2.89% | 370,000 | 5163億9195万 | +8.17% | 121.35 | 20.82 |
| 09/18 | 6,710 | 6,785 | 6,545 | 6,755 | +1.58% | 300,800 | 5019億325万 | +5.6% | 117.95 | 20.24 |
| 09/14 | 6,660 | 6,705 | 6,580 | 6,650 | +1.14% | 300,800 | 4941億165万 | +4.35% | 116.11 | 19.93 |
| 09/13 | 6,485 | 6,580 | 6,465 | 6,575 | +3.14% | 284,400 | 4885億2907万 | +3.41% | 114.8 | 19.7 |
| 09/12 | 6,625 | 6,655 | 6,340 | 6,375 | -3.77% | 391,800 | 4736億6887万 | +0.47% | 111.31 | 19.1 |
| 09/11 | 6,830 | 6,830 | 6,545 | 6,625 | -3% | 318,200 | 4922億4412万 | +4.59% | 115.68 | 19.85 |
| 09/10 | 6,840 | 6,925 | 6,735 | 6,830 | +0.59% | 331,200 | 5074億7583万 | +8.17% | 119.26 | 20.46 |
| 09/07 | 6,815 | 6,890 | 6,705 | 6,790 | -1.31% | 486,200 | 5045億379万 | +7.98% | 118.56 | 20.34 |
| 09/06 | 6,955 | 7,020 | 6,765 | 6,880 | -2.27% | 442,400 | 5111億9088万 | +9.78% | 120.13 | 20.61 |
| 09/05 | 6,940 | 7,060 | 6,875 | 7,040 | +2.33% | 435,000 | 5230億7904万 | +12.8% | 122.92 | 21.09 |
| 09/04 | 6,900 | 7,045 | 6,755 | 6,880 | +0.58% | 729,600 | 5111億9088万 | +10.79% | 120.13 | 20.61 |
| 09/03 | 6,595 | 6,885 | 6,595 | 6,840 | +3.48% | 752,000 | 5082億1884万 | +10.57% | 119.43 | 20.49 |
| 08/31 | 6,335 | 6,640 | 6,320 | 6,610 | +3.85% | 339,600 | 4911億2961万 | +7.15% | 115.41 | 19.81 |
| 08/30 | 6,335 | 6,385 | 6,260 | 6,365 | +2.66% | 305,600 | 4729億2586万 | +3.18% | 111.14 | 19.07 |
| 08/29 | 6,435 | 6,435 | 6,165 | 6,200 | -3.5% | 478,000 | 4606億6620万 | +0.37% | 108.26 | 18.58 |
| 08/28 | 6,600 | 6,650 | 6,410 | 6,425 | -1.98% | 362,600 | 4773億8392万 | +3.81% | 112.18 | 19.25 |
| 08/27 | 6,515 | 6,585 | 6,375 | 6,555 | +1.47% | 425,600 | 4870億4305万 | +5.66% | 114.45 | 19.64 |
| 08/24 | 6,090 | 6,475 | 6,090 | 6,460 | +6.16% | 593,800 | 4799億8446万 | +3.88% | 112.8 | 19.36 |
| 08/23 | 6,015 | 6,110 | 6,010 | 6,085 | +2.7% | 347,400 | 4521億2158万 | -2.42% | 106.25 | 18.23 |
| 08/22 | 5,945 | 6,050 | 5,885 | 5,925 | +0.85% | 470,800 | 4402億3342万 | -5.5% | 103.45 | 17.75 |
| 08/21 | 5,625 | 5,900 | 5,625 | 5,875 | +4.63% | 484,600 | 4365億1837万 | -6.85% | 102.58 | 17.6 |
| 08/20 | 5,530 | 5,715 | 5,520 | 5,615 | +0.9% | 410,400 | 4172億11万 | -11.52% | 98.04 | 16.82 |
| 08/17 | 5,725 | 5,725 | 5,550 | 5,565 | -2.96% | 435,800 | 4134億8506万 | -13.01% | 97.17 | 16.67 |
| 08/16 | 5,965 | 5,970 | 5,715 | 5,735 | -4.73% | 434,600 | 4261億1623万 | -11% | 100.14 | 17.18 |
| 08/15 | 6,255 | 6,260 | 6,005 | 6,020 | -3.76% | 403,400 | 4472億9202万 | -7.16% | 105.11 | 18.04 |
| 08/14 | 6,195 | 6,285 | 6,155 | 6,255 | +1.87% | 303,800 | 4647億5275万 | -3.89% | 109.22 | 18.74 |
| 08/13 | 6,210 | 6,300 | 6,130 | 6,140 | -2.15% | 311,600 | 4562億814万 | -5.87% | 107.21 | 18.4 |
| 08/10 | 6,450 | 6,530 | 6,205 | 6,275 | +0.16% | 617,200 | 4662億3877万 | -3.95% | 109.57 | 18.8 |
| 08/09 | 6,120 | 6,290 | 6,095 | 6,265 | +2.87% | 209,000 | 4654億9576万 | -4.23% | 109.39 | 18.77 |
| 08/08 | 6,100 | 6,240 | 6,080 | 6,090 | -0.57% | 328,000 | 4524億9309万 | -7.12% | 106.33 | 18.25 |
| 08/07 | 6,150 | 6,225 | 6,085 | 6,125 | -0.89% | 261,200 | 4550億9362万 | -6.8% | 106.95 | 18.35 |
| 08/06 | 6,250 | 6,280 | 6,165 | 6,180 | -1.51% | 161,600 | 4591億8018万 | -6.08% | 107.91 | 18.52 |
| 08/03 | 6,285 | 6,385 | 6,260 | 6,275 | +0.72% | 195,000 | 4662億3877万 | -4.75% | 109.57 | 18.8 |
| 08/02 | 6,280 | 6,390 | 6,225 | 6,230 | -0.48% | 270,400 | 4628億9523万 | -5.43% | 108.78 | 18.67 |
| 08/01 | 6,300 | 6,400 | 6,240 | 6,260 | -0.48% | 228,200 | 4651億2426万 | -5.07% | 109.3 | 18.76 |
| 07/31 | 6,280 | 6,320 | 6,180 | 6,290 | -1.72% | 370,000 | 4673億5329万 | -4.62% | 109.83 | 18.85 |
| 07/30 | 6,610 | 6,610 | 6,340 | 6,400 | -3.25% | 266,200 | 4755億2640万 | -3.22% | 111.75 | 19.18 |
| 07/27 | 6,610 | 6,635 | 6,505 | 6,615 | +0.68% | 160,400 | 4915億111万 | -0.08% | 115.5 | 19.82 |
| 07/26 | 6,510 | 6,650 | 6,385 | 6,570 | +1% | 406,000 | 4881億5757万 | -0.54% | 114.72 | 19.69 |
| 07/25 | 6,800 | 6,800 | 6,480 | 6,505 | -4.34% | 489,600 | 4833億2800万 | -1.2% | 113.58 | 19.49 |
| 07/24 | 6,825 | 6,845 | 6,635 | 6,800 | -1.59% | 390,600 | 5052億4680万 | +3.45% | 118.73 | 20.37 |
| 07/23 | 6,975 | 7,055 | 6,885 | 6,910 | +0.14% | 358,200 | 5134億1991万 | +5.54% | 120.65 | 20.7 |
| 07/20 | 6,855 | 6,970 | 6,770 | 6,900 | -0.43% | 343,400 | 5126億7690万 | +6.02% | 120.48 | 20.67 |
| 07/19 | 6,880 | 7,155 | 6,865 | 6,930 | +1.09% | 484,200 | 5149億593万 | +7.24% | 121 | 20.76 |
| 07/18 | 6,885 | 6,935 | 6,775 | 6,855 | +0.15% | 372,600 | 5093億3335万 | +6.79% | 119.69 | 20.54 |
| 07/17 | 6,945 | 6,945 | 6,715 | 6,845 | -0.51% | 343,400 | 5085億9034万 | +7.41% | 119.52 | 20.51 |
| 07/13 | 6,800 | 6,910 | 6,760 | 6,880 | +2% | 423,000 | 5111億9088万 | +8.84% | 120.13 | 20.61 |
| 07/12 | 6,675 | 6,845 | 6,645 | 6,745 | +0.07% | 441,000 | 5011億6024万 | +7.64% | 117.77 | 20.21 |
| 07/11 | 6,530 | 6,775 | 6,490 | 6,740 | +1.74% | 300,800 | 5007億8874万 | +8.5% | 117.68 | 20.19 |
| 07/10 | 6,675 | 6,820 | 6,560 | 6,625 | -0.15% | 413,800 | 4922億4412万 | +7.57% | 115.68 | 19.85 |
| 07/09 | 6,340 | 6,660 | 6,310 | 6,635 | +4.08% | 265,400 | 4929億8713万 | +8.36% | 115.85 | 19.88 |
| 07/06 | 6,470 | 6,470 | 6,170 | 6,375 | -1.85% | 474,400 | 4736億6887万 | +4.77% | 111.31 | 19.1 |
| 07/05 | 6,600 | 6,720 | 6,460 | 6,495 | -2.4% | 306,600 | 4825億8499万 | +7.27% | 113.41 | 19.46 |
| 07/04 | 6,520 | 6,665 | 6,405 | 6,655 | +2.86% | 484,400 | 4944億7315万 | +10.4% | 116.2 | 19.94 |
| 07/03 | 6,320 | 6,505 | 6,310 | 6,470 | +2.45% | 498,600 | 4807億2747万 | +8% | 112.97 | 19.39 |
| 07/02 | 6,405 | 6,515 | 6,300 | 6,315 | -1.17% | 254,800 | 4692億1081万 | +5.83% | 110.26 | 18.92 |
| 06/29 | 6,330 | 6,390 | 6,215 | 6,390 | +1.83% | 229,800 | 4747億8339万 | +7.32% | 111.57 | 19.15 |
| 06/28 | 6,395 | 6,430 | 6,210 | 6,275 | -1.57% | 325,600 | 4662億3877万 | +5.66% | 109.57 | 18.8 |
| 06/27 | 6,375 | 6,460 | 6,280 | 6,375 | +1.51% | 432,600 | 4736億6887万 | +7.63% | 111.31 | 19.1 |
| 06/26 | 6,505 | 6,600 | 6,210 | 6,280 | -6.89% | 729,600 | 4666億1028万 | +6.39% | 109.65 | 18.82 |
| 06/25 | 6,625 | 6,780 | 6,550 | 6,745 | +2.51% | 581,600 | 5011億6024万 | +14.67% | 117.77 | 20.21 |
| 06/22 | 6,400 | 6,610 | 6,365 | 6,580 | +5.03% | 587,200 | 4889億58万 | +12.73% | 114.89 | 19.72 |
| 06/21 | 6,160 | 6,375 | 6,130 | 6,265 | +4.24% | 524,400 | 4654億9576万 | +8.05% | 109.39 | 18.77 |
| 06/20 | 6,235 | 6,330 | 5,950 | 6,010 | -3.61% | 616,600 | 4465億4901万 | +4.12% | 104.94 | 18.01 |
| 06/19 | 6,250 | 6,360 | 6,165 | 6,235 | +1.46% | 823,800 | 4632億6673万 | +8.36% | 108.87 | 18.68 |
| 06/18 | 6,025 | 6,265 | 6,015 | 6,145 | +3.71% | 713,200 | 4565億7964万 | +7.32% | 107.3 | 18.41 |
| 06/15 | 5,865 | 5,990 | 5,835 | 5,925 | +2.78% | 494,600 | 4402億3342万 | +3.86% | 103.45 | 17.75 |
| 06/14 | 5,825 | 5,855 | 5,740 | 5,765 | -1.37% | 178,600 | 4283億4526万 | +1.26% | 100.66 | 17.27 |
| 06/13 | 5,745 | 5,845 | 5,740 | 5,845 | +2.45% | 323,800 | 4342億8934万 | +2.69% | 102.06 | 17.51 |
| 06/12 | 5,600 | 5,720 | 5,560 | 5,705 | +2.79% | 264,200 | 4238億8720万 | +0.32% | 99.61 | 17.09 |
| 06/11 | 5,525 | 5,575 | 5,460 | 5,550 | +0.91% | 182,400 | 4123億7055万 | -2.34% | 96.91 | 16.63 |
| 06/08 | 5,365 | 5,545 | 5,365 | 5,500 | +1.76% | 277,000 | 4086億5550万 | -3.24% | 96.03 | 16.48 |
| 06/07 | 5,495 | 5,505 | 5,350 | 5,405 | -0.28% | 367,200 | 4015億9690万 | -4.93% | 94.37 | 16.19 |
| 06/06 | 5,675 | 5,695 | 5,410 | 5,420 | -5.24% | 434,000 | 4027億1142万 | -4.69% | 94.64 | 16.24 |
| 06/05 | 5,690 | 5,825 | 5,665 | 5,720 | +0.53% | 325,600 | 4250億172万 | +0.58% | 99.87 | 17.14 |
| 06/04 | 5,750 | 5,750 | 5,635 | 5,690 | +1.25% | 266,600 | 4227億7269万 | +0.26% | 99.35 | 17.05 |
| 06/01 | 5,645 | 5,720 | 5,580 | 5,620 | -3.27% | 554,600 | 4175億7162万 | -0.74% | 98.13 | 16.84 |
| 05/31 | 5,815 | 5,840 | 5,735 | 5,810 | +1.48% | 246,200 | 4316億8881万 | +2.89% | 101.45 | 17.41 |
| 05/30 | 5,790 | 5,870 | 5,700 | 5,725 | -2.55% | 289,800 | 4253億7322万 | +1.65% | 99.96 | 17.15 |
| 05/29 | 5,935 | 5,970 | 5,840 | 5,875 | -1.84% | 225,800 | 4365億1837万 | +4.65% | 102.58 | 17.6 |
| 05/28 | 5,990 | 6,055 | 5,915 | 5,985 | -0.5% | 203,000 | 4446億9148万 | +7.07% | 104.5 | 17.93 |
| 05/25 | 5,925 | 6,040 | 5,705 | 6,015 | +2.04% | 592,400 | 4469億2051万 | +8.14% | 105.03 | 18.02 |
| 05/24 | 5,895 | 5,975 | 5,855 | 5,895 | +0.68% | 289,200 | 4380億439万 | +6.66% | 102.93 | 17.66 |
| 05/23 | 5,785 | 5,940 | 5,740 | 5,855 | +1.47% | 353,600 | 4350億3235万 | +6.53% | 102.23 | 17.54 |
| 05/22 | 5,660 | 5,810 | 5,605 | 5,770 | +2.76% | 373,400 | 4287億1677万 | +5.66% | 100.75 | 17.29 |
| 05/21 | 5,615 | 5,635 | 5,555 | 5,615 | 0% | 257,200 | 4172億11万 | +3.37% | 98.04 | 16.82 |
| 05/18 | 5,600 | 5,620 | 5,530 | 5,615 | +0.27% | 163,800 | 4172億11万 | +3.83% | 98.04 | 16.82 |
| 05/17 | 5,610 | 5,635 | 5,540 | 5,600 | +0.45% | 220,600 | 4160億8560万 | +3.65% | 97.78 | 16.78 |
| 05/16 | 5,585 | 5,625 | 5,465 | 5,575 | +0.72% | 302,000 | 4142億2807万 | +3.32% | 97.34 | 16.7 |
| 05/15 | 5,615 | 5,635 | 5,510 | 5,535 | -1.25% | 271,000 | 4112億5603万 | +2.79% | 96.64 | 16.58 |
| 05/14 | 5,725 | 5,800 | 5,545 | 5,605 | -0.44% | 287,800 | 4164億5710万 | +4.4% | 97.87 | 16.79 |
| 05/11 | 5,575 | 5,645 | 5,295 | 5,630 | -1.75% | 509,400 | 4183億1463万 | +5.17% | 98.3 | 16.87 |
| 05/10 | 5,685 | 5,740 | 5,575 | 5,730 | 0% | 252,400 | 4257億4473万 | +7.32% | 100.05 | 17.17 |
| 05/09 | 5,580 | 5,765 | 5,570 | 5,730 | +2.32% | 303,400 | 4257億4473万 | +7.67% | 100.05 | 17.17 |
