PER
2018/01/15～2018/06/08
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 |
| 06/08 | 1,220 | 1,220 | 1,192 | 1,200 | -1.64% | 5,200 | 49億8672万 | +9.89% | 439.86 | 3.41 |
| 06/07 | 1,245 | 1,245 | 1,200 | 1,220 | -1.21% | 13,600 | 50億6983万 | +11.93% | 447.19 | 3.47 |
| 06/06 | 1,252 | 1,252 | 1,200 | 1,235 | +1.06% | 8,500 | 51億3216万 | +13.62% | 452.69 | 3.51 |
| 06/05 | 1,170 | 1,255 | 1,140 | 1,222 | +4.44% | 37,800 | 50億7814万 | +12.94% | 447.93 | 3.48 |
| 06/04 | 1,190 | 1,190 | 1,145 | 1,170 | +1.92% | 11,800 | 48億6205万 | +8.64% | 428.87 | 3.33 |
| 06/01 | 1,180 | 1,199 | 1,113 | 1,148 | -0.17% | 12,500 | 47億7062万 | +6.89% | 420.8 | 3.27 |
| 05/31 | 1,200 | 1,240 | 1,103 | 1,150 | -0.35% | 20,200 | 47億7894万 | +7.68% | 421.53 | 3.27 |
| 05/30 | 1,150 | 1,255 | 1,082 | 1,154 | +0.61% | 81,800 | 47億9556万 | +8.66% | 423 | 3.28 |
| 05/29 | 1,072 | 1,147 | 1,062 | 1,147 | +15.05% | 133,600 | 47億6647万 | +8.62% | 420.44 | 3.26 |
| 05/28 | 950 | 997 | 950 | 997 | +6.18% | 6,200 | 41億4313万 | -5.14% | 365.45 | 2.84 |
| 05/25 | 999 | 999 | 910 | 939 | -3.79% | 17,400 | 39億210万 | -10.66% | 344.19 | 2.67 |
| 05/24 | 999 | 999 | 957 | 976 | -0.41% | 7,900 | 40億5586万 | -7.4% | 357.75 | 2.78 |
| 05/23 | 996 | 996 | 970 | 980 | -2.1% | 2,500 | 40億7248万 | -7.02% | 359.22 | 2.79 |
| 05/22 | 1,000 | 1,002 | 985 | 1,001 | +0.2% | 5,900 | 41億5855万 | -5.12% | 366.81 | 2.85 |
| 05/21 | 1,000 | 1,010 | 972 | 999 | 0% | 6,400 | 41億5024万 | -5.4% | 366.08 | 2.84 |
| 05/18 | 1,032 | 1,043 | 976 | 999 | -4.58% | 17,200 | 41億5024万 | -5.49% | 366.08 | 2.84 |
| 05/17 | 1,050 | 1,055 | 1,015 | 1,047 | -3.06% | 14,600 | 43億4965万 | -1.13% | 383.67 | 2.98 |
| 05/16 | 1,078 | 1,090 | 1,078 | 1,080 | +0.19% | 8,800 | 44億8675万 | +2.18% | 395.76 | 3.07 |
| 05/15 | 1,060 | 1,095 | 1,050 | 1,078 | -1.1% | 7,000 | 44億7844万 | +2.28% | 395.03 | 3.07 |
| 05/14 | 1,061 | 1,090 | 1,055 | 1,090 | +3.02% | 9,900 | 45億2829万 | +3.51% | 399.43 | 3.1 |
| 05/11 | 1,017 | 1,058 | 1,017 | 1,058 | -0.19% | 3,900 | 43億9535万 | +0.67% | 387.7 | 3.01 |
| 05/10 | 1,077 | 1,078 | 1,007 | 1,060 | -3.55% | 7,900 | 44億366万 | +0.86% | 388.43 | 3.01 |
| 05/09 | 1,090 | 1,100 | 1,090 | 1,099 | -2.4% | 2,100 | 45億6568万 | +4.47% | 402.72 | 3.13 |
| 05/08 | 1,120 | 1,126 | 1,060 | 1,126 | -0.09% | 6,100 | 46億7785万 | +7.44% | 412.62 | 3.2 |
| 05/07 | 1,146 | 1,150 | 1,125 | 1,127 | -2% | 6,700 | 46億8200万 | +8.26% | 412.98 | 3.2 |
| 05/02 | 1,139 | 1,160 | 1,110 | 1,150 | +0.88% | 6,600 | 47億7756万 | +11.33% | 421.41 | 3.27 |
| 05/01 | 1,131 | 1,140 | 1,098 | 1,140 | +1.79% | 8,100 | 47億3601万 | +11.44% | 417.75 | 3.24 |
| 04/27 | 1,091 | 1,140 | 1,060 | 1,120 | +2.75% | 20,000 | 46億5292万 | +10.67% | 410.42 | 3.18 |
| 04/26 | 1,090 | 1,097 | 1,055 | 1,090 | +0.37% | 6,000 | 45億2829万 | +8.57% | 399.43 | 3.1 |
| 04/25 | 1,013 | 1,090 | 1,013 | 1,086 | +7.42% | 16,200 | 45億1167万 | +8.6% | 397.96 | 3.09 |
| 04/24 | 1,000 | 1,012 | 992 | 1,011 | +1.1% | 3,500 | 42億9万 | +1.61% | 370.48 | 2.87 |
| 04/23 | 1,009 | 1,009 | 1,000 | 1,000 | -0.89% | 2,600 | 41億5440万 | +0.6% | 366.45 | 2.84 |
| 04/20 | 1,010 | 1,012 | 999 | 1,009 | 0% | 1,300 | 41億9178万 | +1.41% | 369.74 | 2.87 |
| 04/19 | 1,012 | 1,012 | 999 | 1,009 | -0.1% | 2,500 | 41億9178万 | +1.41% | 369.74 | 2.87 |
| 04/18 | 983 | 1,010 | 982 | 1,010 | +1.61% | 4,000 | 41億9594万 | +1.3% | 370.11 | 2.87 |
| 04/17 | 984 | 999 | 983 | 994 | +0.4% | 2,700 | 41億2947万 | -0.3% | 364.25 | 2.83 |
| 04/16 | 1,018 | 1,023 | 990 | 990 | -2.17% | 4,300 | 41億1285万 | -0.8% | 362.78 | 2.82 |
| 04/13 | 1,019 | 1,019 | 993 | 1,012 | -0.69% | 4,300 | 42億425万 | +1.2% | 370.84 | 2.88 |
| 04/12 | 1,009 | 1,019 | 988 | 1,019 | -0.88% | 12,000 | 42億3333万 | +1.8% | 373.41 | 2.9 |
| 04/11 | 1,030 | 1,040 | 1,009 | 1,028 | -0.19% | 4,200 | 42億7072万 | +2.59% | 376.71 | 2.92 |
| 04/10 | 1,015 | 1,030 | 1,006 | 1,030 | +1.98% | 5,500 | 42億7903万 | +2.79% | 377.44 | 2.93 |
| 04/09 | 1,006 | 1,020 | 980 | 1,010 | 0% | 8,300 | 41億9594万 | +0.9% | 370.11 | 2.87 |
| 04/06 | 1,023 | 1,044 | 1,001 | 1,010 | -2.88% | 5,600 | 41億9594万 | +0.7% | 370.11 | 2.87 |
| 04/05 | 1,057 | 1,057 | 1,020 | 1,040 | +0.48% | 3,500 | 43億2057万 | +3.28% | 381.1 | 2.96 |
| 04/04 | 1,065 | 1,065 | 1,025 | 1,035 | -3.36% | 4,900 | 42億9980万 | +2.48% | 379.27 | 2.94 |
| 04/03 | 1,057 | 1,080 | 1,000 | 1,071 | -0.19% | 14,300 | 44億4936万 | +5.52% | 392.46 | 3.05 |
| 04/02 | 1,065 | 1,075 | 1,005 | 1,073 | +6.77% | 8,200 | 44億5767万 | +5.2% | 393.2 | 3.05 |
| 04/01 | 株式分割 1→3 |
| 03/30 | 945 | 1,010 | 945 | 1,005 | +4.69% | 9,000 | 41億7517万 | -1.95% | 52.81 | 9.56 |
| 03/29 | 921 | 978 | 915 | 960 | +4.23% | 2,700 | 39億8822万 | -6.98% | 50.44 | 9.13 |
| 03/28 | 891 | 936 | 891 | 921 | +2.79% | 3,400 | 38億2620万 | -11.61% | 48.4 | 8.76 |
| 03/27 | 883 | 940 | 879 | 896 | +1.43% | 9,000 | 37億2234万 | -14.67% | 47.08 | 8.52 |
| 03/26 | 883 | 898 | 867 | 883 | -3.64% | 18,600 | 36億6972万 | -16.51% | 46.42 | 8.4 |
| 03/23 | 933 | 958 | 900 | 917 | -6.78% | 23,400 | 37億8510万 | -13.68% | 47.88 | 8.66 |
| 03/22 | 997 | 997 | 967 | 983 | +2.43% | 6,000 | 40億6038万 | -7.58% | 51.36 | 9.29 |
| 03/20 | 953 | 966 | 917 | 960 | -2.64% | 30,000 | 39億6403万 | -9.77% | 50.14 | 9.07 |
| 03/19 | 1,017 | 1,017 | 982 | 986 | -3.02% | 10,500 | 40億7139万 | -7.24% | 51.5 | 9.32 |
| 03/16 | 1,020 | 1,033 | 998 | 1,017 | -0.65% | 17,700 | 41億9802万 | -4.72% | 53.1 | 9.61 |
| 03/15 | 1,022 | 1,045 | 1,015 | 1,023 | -2.07% | 13,200 | 42億2554万 | -4.72% | 53.45 | 9.67 |
| 03/14 | 1,020 | 1,045 | 1,007 | 1,045 | +2.45% | 22,800 | 43億1501万 | -2.88% | 54.58 | 9.88 |
| 03/13 | 1,033 | 1,057 | 1,013 | 1,020 | 0% | 7,500 | 42億1178万 | -5.38% | 53.27 | 9.64 |
| 03/12 | 1,035 | 1,053 | 1,020 | 1,020 | -2.39% | 8,400 | 42億1178万 | -6.25% | 53.27 | 9.64 |
| 03/09 | 1,033 | 1,045 | 1,033 | 1,045 | +1.62% | 3,300 | 43億1501万 | -5.17% | 54.58 | 9.88 |
| 03/08 | 1,020 | 1,032 | 1,020 | 1,028 | -0.32% | 1,800 | 42億4619万 | -7.86% | 53.71 | 9.72 |
| 03/07 | 1,020 | 1,032 | 1,015 | 1,032 | -0.96% | 3,300 | 42億5995万 | -8.62% | 53.88 | 9.75 |
| 03/06 | 1,017 | 1,047 | 1,017 | 1,042 | +3.48% | 5,100 | 43億125万 | -8.71% | 54.4 | 9.84 |
| 03/05 | 1,092 | 1,092 | 1,007 | 1,007 | -5.77% | 7,500 | 41億5672万 | -12.92% | 52.58 | 9.51 |
| 03/02 | 1,033 | 1,070 | 1,003 | 1,068 | -1.84% | 16,500 | 44億1136万 | -8.69% | 55.8 | 10.1 |
| 03/01 | 1,110 | 1,133 | 1,088 | 1,088 | -3.97% | 14,400 | 44億9394万 | -7.77% | 56.84 | 10.29 |
| 02/28 | 1,130 | 1,153 | 1,107 | 1,133 | -1.73% | 8,400 | 46億7976万 | -4.6% | 59.19 | 10.71 |
| 02/27 | 1,177 | 1,177 | 1,132 | 1,153 | -2.54% | 12,600 | 47億6234万 | -3.41% | 60.24 | 10.9 |
| 02/26 | 1,217 | 1,237 | 1,130 | 1,183 | -2.74% | 23,400 | 48億8622万 | -1.47% | 61.8 | 11.18 |
| 02/23 | 1,180 | 1,217 | 1,133 | 1,217 | +3.4% | 14,400 | 50億2386万 | +0.8% | 63.54 | 11.5 |
| 02/22 | 1,197 | 1,197 | 1,108 | 1,177 | -1.94% | 13,500 | 46億7936万 | -3% | 59.19 | 10.71 |
| 02/21 | 1,088 | 1,200 | 1,088 | 1,200 | +7.46% | 40,800 | 47億7216万 | -1.48% | 60.36 | 10.92 |
| 02/20 | 1,075 | 1,117 | 1,053 | 1,117 | +1.67% | 17,100 | 44億4076万 | -8.99% | 56.17 | 10.16 |
| 02/19 | 1,038 | 1,098 | 1,033 | 1,098 | +10.57% | 26,100 | 43億6785万 | -11.64% | 55.25 | 10 |
| 02/16 | 970 | 1,000 | 960 | 993 | +2.41% | 11,400 | 39億5028万 | -21.29% | 49.97 | 9.04 |
| 02/15 | 967 | 980 | 917 | 970 | -0.34% | 10,200 | 38億5749万 | -24.63% | 48.79 | 8.83 |
| 02/14 | 932 | 1,000 | 846 | 973 | +4.1% | 93,600 | 38億7075万 | -25.93% | 48.96 | 8.86 |
| 02/13 | 1,067 | 1,142 | 888 | 935 | -14.22% | 140,100 | 37億1830万 | -30.28% | 47.03 | 8.51 |
| 02/09 | 1,067 | 1,100 | 1,027 | 1,090 | -7.89% | 58,500 | 43億3471万 | -20.26% | 54.83 | 9.92 |
| 02/08 | 1,083 | 1,197 | 1,083 | 1,183 | +9.23% | 30,900 | 47億588万 | -14.38% | 59.52 | 10.77 |
| 02/07 | 1,133 | 1,232 | 1,063 | 1,083 | 0% | 40,500 | 43億820万 | -21.95% | 54.49 | 9.86 |
| 02/06 | 1,168 | 1,175 | 1,052 | 1,083 | -15.69% | 177,600 | 43億820万 | -22.56% | 54.49 | 9.86 |
| 02/05 | 1,302 | 1,312 | 1,253 | 1,285 | -5.98% | 37,800 | 51億1018万 | -8.87% | 64.64 | 11.7 |
| 02/02 | 1,343 | 1,367 | 1,327 | 1,367 | -1.2% | 10,800 | 54億3496万 | -3.07% | 68.74 | 12.44 |
| 02/01 | 1,337 | 1,383 | 1,332 | 1,383 | +1.97% | 7,500 | 55億124万 | -1.82% | 69.58 | 12.59 |
| 01/31 | 1,338 | 1,393 | 1,318 | 1,357 | +1.24% | 13,200 | 53億9519万 | -3.65% | 68.24 | 12.35 |
| 01/30 | 1,390 | 1,410 | 1,303 | 1,340 | -5.96% | 29,400 | 53億2891万 | -4.76% | 67.4 | 12.2 |
| 01/29 | 1,350 | 1,428 | 1,345 | 1,425 | +6.34% | 36,000 | 56億6694万 | +0.85% | 71.68 | 12.97 |
| 01/26 | 1,333 | 1,340 | 1,313 | 1,340 | +1.13% | 5,100 | 53億2891万 | -5.5% | 67.4 | 12.2 |
| 01/25 | 1,270 | 1,343 | 1,270 | 1,325 | +3.25% | 8,400 | 52億6926万 | -6.89% | 66.65 | 12.06 |
| 01/24 | 1,280 | 1,343 | 1,280 | 1,283 | -1.16% | 18,300 | 51億356万 | -10% | 64.55 | 11.68 |
| 01/23 | 1,330 | 1,330 | 1,267 | 1,298 | -2.38% | 14,400 | 51億5386万 | -8.95% | 65.19 | 11.8 |
| 01/22 | 1,332 | 1,358 | 1,262 | 1,330 | -0.13% | 46,500 | 52億7956万 | -6.86% | 66.78 | 12.08 |
| 01/19 | 1,367 | 1,367 | 1,307 | 1,332 | -2.56% | 21,000 | 52億8618万 | -6.42% | 66.86 | 12.1 |
| 01/18 | 1,350 | 1,407 | 1,310 | 1,367 | +4.86% | 32,400 | 54億2512万 | -4.03% | 68.62 | 12.42 |
| 01/17 | 1,362 | 1,367 | 1,297 | 1,303 | -7.46% | 97,200 | 51億7371万 | -8.73% | 65.44 | 11.84 |
| 01/16 | 1,500 | 1,500 | 1,407 | 1,408 | -6.94% | 45,000 | 55億9052万 | -1.93% | 70.71 | 12.8 |
| 01/15 | 1,617 | 1,617 | 1,477 | 1,513 | -5.02% | 34,500 | 60億732万 | +5.83% | 75.98 | 13.75 |
