PER
2017/11/01~2018/03/30
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 |
03/30 | 1,579 | 1,602 | 1,575 | 1,583 | +1.54% | 677,300 | 2229億8226万 | -5.77% | 19.08 | 0.79 |
03/29 | 1,595 | 1,598 | 1,547 | 1,559 | -1.76% | 1,137,400 | 2196億160万 | -7.59% | 18.79 | 0.77 |
03/28 | 1,590 | 1,590 | 1,561 | 1,587 | -1.79% | 930,400 | 2235億4570万 | -6.48% | 19.13 | 0.79 |
03/27 | 1,596 | 1,623 | 1,587 | 1,616 | +2.02% | 1,042,500 | 2276億3066万 | -5.16% | 19.48 | 0.8 |
03/26 | 1,571 | 1,584 | 1,545 | 1,584 | -0.44% | 980,800 | 2231億2312万 | -7.26% | 19.09 | 0.79 |
03/23 | 1,625 | 1,628 | 1,584 | 1,591 | -3.87% | 1,306,400 | 2241億914万 | -7.07% | 19.18 | 0.79 |
03/22 | 1,680 | 1,681 | 1,644 | 1,655 | -1.43% | 905,400 | 2331億2422万 | -3.5% | 19.95 | 0.82 |
03/20 | 1,670 | 1,683 | 1,667 | 1,679 | -0.06% | 490,600 | 2365億487万 | -2.27% | 20.24 | 0.83 |
03/19 | 1,699 | 1,699 | 1,658 | 1,680 | -1.41% | 708,000 | 2366億4573万 | -2.44% | 20.25 | 0.83 |
03/16 | 1,730 | 1,732 | 1,703 | 1,704 | -0.76% | 510,700 | 2400億2638万 | -1.33% | 20.54 | 0.85 |
03/15 | 1,695 | 1,722 | 1,691 | 1,717 | +1.66% | 1,029,000 | 2418億5757万 | -0.46% | 20.69 | 0.85 |
03/14 | 1,712 | 1,718 | 1,678 | 1,689 | -3.6% | 1,461,200 | 2379億1348万 | -1.97% | 20.36 | 0.84 |
03/13 | 1,746 | 1,752 | 1,713 | 1,752 | +0.11% | 734,800 | 2467億8769万 | +1.86% | 21.12 | 0.87 |
03/12 | 1,745 | 1,756 | 1,735 | 1,750 | +2.1% | 670,200 | 2465億597万 | +1.92% | 21.09 | 0.87 |
03/09 | 1,709 | 1,718 | 1,690 | 1,714 | +2.33% | 1,158,800 | 2414億3499万 | -0.06% | 20.66 | 0.85 |
03/08 | 1,674 | 1,678 | 1,651 | 1,675 | +0.78% | 990,200 | 2359億4143万 | -2.28% | 20.19 | 0.83 |
03/07 | 1,670 | 1,675 | 1,654 | 1,662 | -0.78% | 642,800 | 2341億1024万 | -3.09% | 20.03 | 0.83 |
03/06 | 1,702 | 1,703 | 1,672 | 1,675 | +0.6% | 834,500 | 2359億4143万 | -2.39% | 20.19 | 0.83 |
03/05 | 1,703 | 1,703 | 1,658 | 1,665 | -2.23% | 708,400 | 2345億3282万 | -3.08% | 20.07 | 0.83 |
03/02 | 1,716 | 1,725 | 1,697 | 1,703 | -2.63% | 1,448,900 | 2398億8552万 | -0.99% | 20.53 | 0.85 |
03/01 | 1,736 | 1,751 | 1,723 | 1,749 | +0.52% | 1,013,700 | 2463億6511万 | +1.69% | 21.08 | 0.87 |
02/28 | 1,769 | 1,779 | 1,740 | 1,740 | -2.14% | 1,303,700 | 2450億9736万 | +1.22% | 20.97 | 0.86 |
02/27 | 1,767 | 1,789 | 1,763 | 1,778 | +1.14% | 948,400 | 2504億5007万 | +3.37% | 21.43 | 0.88 |
02/26 | 1,776 | 1,776 | 1,746 | 1,758 | +0.8% | 858,500 | 2476億3285万 | +2.39% | 21.19 | 0.87 |
02/23 | 1,766 | 1,769 | 1,740 | 1,744 | -0.63% | 637,500 | 2456億6081万 | +1.69% | 21.02 | 0.87 |
02/22 | 1,787 | 1,793 | 1,742 | 1,755 | -2.01% | 1,165,200 | 2472億1027万 | +2.39% | 21.15 | 0.87 |
02/21 | 1,792 | 1,806 | 1,776 | 1,791 | +0.96% | 1,530,700 | 2522億8125万 | +4.55% | 21.59 | 0.89 |
02/20 | 1,737 | 1,783 | 1,734 | 1,774 | +2.78% | 1,375,000 | 2498億8662万 | +3.8% | 21.38 | 0.88 |
02/19 | 1,702 | 1,732 | 1,699 | 1,726 | +2.55% | 982,500 | 2431億2532万 | +1.11% | 20.8 | 0.86 |
02/16 | 1,675 | 1,689 | 1,656 | 1,683 | +1.63% | 1,115,700 | 2370億6831万 | -1.35% | 20.28 | 0.84 |
02/15 | 1,731 | 1,737 | 1,651 | 1,656 | -4.5% | 1,848,600 | 2332億6508万 | -3.04% | 19.96 | 0.82 |
02/14 | 1,765 | 1,790 | 1,725 | 1,734 | -2.58% | 1,791,600 | 2442億5220万 | +1.29% | 20.9 | 0.86 |
02/13 | 1,795 | 1,824 | 1,776 | 1,780 | -0.73% | 2,297,700 | 2507億3179万 | +3.91% | 21.45 | 0.88 |
02/09 | 1,634 | 1,797 | 1,610 | 1,793 | +7.11% | 4,188,300 | 2525億6297万 | +4.85% | 21.61 | 0.89 |
02/08 | 1,675 | 1,691 | 1,648 | 1,674 | +0.48% | 1,314,700 | 2358億57万 | -1.93% | 20.18 | 0.83 |
02/07 | 1,680 | 1,707 | 1,666 | 1,666 | +3.54% | 2,229,200 | 2346億7368万 | -2.46% | 20.08 | 0.83 |
02/06 | 1,611 | 1,618 | 1,532 | 1,609 | -4.34% | 3,340,700 | 2266億4463万 | -5.8% | 19.39 | 0.8 |
02/05 | 1,670 | 1,688 | 1,648 | 1,682 | -0.71% | 1,436,500 | 2369億2745万 | -1.69% | 20.27 | 0.84 |
02/02 | 1,689 | 1,708 | 1,680 | 1,694 | +0.06% | 950,100 | 2386億1778万 | -0.99% | 20.42 | 0.84 |
02/01 | 1,695 | 1,705 | 1,663 | 1,693 | +0.06% | 1,177,300 | 2384億7692万 | -0.99% | 20.41 | 0.84 |
01/31 | 1,692 | 1,727 | 1,688 | 1,692 | -0.29% | 1,158,500 | 2383億3606万 | -1.05% | 20.39 | 0.84 |
01/30 | 1,722 | 1,724 | 1,693 | 1,697 | -1.68% | 1,260,600 | 2390億4036万 | -0.7% | 20.45 | 0.84 |
01/29 | 1,726 | 1,728 | 1,703 | 1,726 | +0.88% | 1,157,600 | 2431億2532万 | +0.94% | 20.8 | 0.86 |
01/26 | 1,712 | 1,721 | 1,707 | 1,711 | +0.29% | 666,100 | 2410億1241万 | +0.12% | 20.62 | 0.85 |
01/25 | 1,707 | 1,713 | 1,696 | 1,706 | -0.99% | 693,600 | 2403億811万 | -0.18% | 20.56 | 0.85 |
01/24 | 1,730 | 1,740 | 1,722 | 1,723 | -1.15% | 532,900 | 2427億273万 | +0.82% | 20.77 | 0.86 |
01/23 | 1,720 | 1,746 | 1,716 | 1,743 | +1.75% | 920,600 | 2455億1995万 | +1.93% | 21.01 | 0.87 |
01/22 | 1,710 | 1,713 | 1,694 | 1,713 | +0.12% | 684,200 | 2412億9413万 | +0.23% | 20.65 | 0.85 |
01/19 | 1,720 | 1,725 | 1,703 | 1,711 | -0.58% | 888,200 | 2410億1241万 | +0.06% | 20.62 | 0.85 |
01/18 | 1,740 | 1,752 | 1,720 | 1,721 | -0.29% | 1,054,600 | 2424億2101万 | +0.53% | 20.74 | 0.85 |
01/17 | 1,700 | 1,734 | 1,693 | 1,726 | +1.35% | 794,100 | 2431億2532万 | +0.82% | 20.8 | 0.86 |
01/16 | 1,706 | 1,708 | 1,689 | 1,703 | -0.58% | 791,100 | 2398億8552万 | -0.53% | 20.53 | 0.85 |
01/15 | 1,725 | 1,737 | 1,709 | 1,713 | +0.35% | 746,200 | 2412億9413万 | +0.06% | 20.65 | 0.85 |
01/12 | 1,722 | 1,726 | 1,700 | 1,707 | -1.33% | 1,320,700 | 2404億4897万 | -0.47% | 20.57 | 0.85 |
01/11 | 1,733 | 1,739 | 1,721 | 1,730 | -1.09% | 905,900 | 2436億8876万 | +0.64% | 20.85 | 0.86 |
01/10 | 1,756 | 1,763 | 1,747 | 1,749 | -0.4% | 779,300 | 2463億6511万 | +1.57% | 21.08 | 0.87 |
01/09 | 1,731 | 1,775 | 1,729 | 1,756 | +2.45% | 1,385,600 | 2473億5113万 | +1.86% | 21.16 | 0.87 |
01/05 | 1,720 | 1,727 | 1,708 | 1,714 | -0.41% | 936,200 | 2414億3499万 | -0.52% | 20.66 | 0.85 |
01/04 | 1,717 | 1,732 | 1,711 | 1,721 | +2.02% | 999,900 | 2424億2101万 | -0.12% | 20.74 | 0.85 |
2017 |
12/29 | 1,688 | 1,698 | 1,686 | 1,687 | +0.36% | 415,900 | 2376億3175万 | -2.15% | 20.33 | 0.84 |
12/28 | 1,677 | 1,692 | 1,669 | 1,681 | +0.42% | 615,200 | 2367億8659万 | -2.66% | 20.26 | 0.83 |
12/27 | 1,676 | 1,698 | 1,671 | 1,674 | +0.12% | 812,800 | 2358億57万 | -3.24% | 20.18 | 0.83 |
12/26 | 1,677 | 1,688 | 1,668 | 1,672 | -0.3% | 759,200 | 2355億1885万 | -3.46% | 20.15 | 0.83 |
12/25 | 1,678 | 1,682 | 1,663 | 1,677 | -0.47% | 768,100 | 2362億2315万 | -3.29% | 20.21 | 0.83 |
12/22 | 1,665 | 1,685 | 1,656 | 1,685 | +0.24% | 1,486,600 | 2373億5003万 | -3.05% | 20.31 | 0.84 |
12/21 | 1,693 | 1,693 | 1,664 | 1,681 | -1.7% | 1,683,100 | 2367億8659万 | -3.39% | 20.26 | 0.83 |
12/20 | 1,700 | 1,710 | 1,680 | 1,710 | +0.18% | 1,351,400 | 2408億7155万 | -1.89% | 20.61 | 0.85 |
12/19 | 1,720 | 1,723 | 1,705 | 1,707 | -1.1% | 812,200 | 2404億4897万 | -2.18% | 20.57 | 0.85 |
12/18 | 1,720 | 1,729 | 1,712 | 1,726 | +1.17% | 784,400 | 2431億2532万 | -1.26% | 20.8 | 0.86 |
12/15 | 1,724 | 1,725 | 1,706 | 1,706 | -1.56% | 826,000 | 2403億811万 | -2.57% | 20.56 | 0.85 |
12/14 | 1,722 | 1,744 | 1,721 | 1,733 | +0.41% | 569,700 | 2441億1134万 | -1.31% | 20.89 | 0.86 |
12/13 | 1,752 | 1,752 | 1,721 | 1,726 | -0.98% | 696,500 | 2431億2532万 | -2.04% | 20.8 | 0.86 |
12/12 | 1,745 | 1,764 | 1,740 | 1,743 | 0% | 495,900 | 2455億1995万 | -1.36% | 21.01 | 0.87 |
12/11 | 1,735 | 1,743 | 1,722 | 1,743 | +0.93% | 905,800 | 2455億1995万 | -1.58% | 21.01 | 0.87 |
12/08 | 1,725 | 1,747 | 1,718 | 1,727 | -0.58% | 1,097,900 | 2432億6618万 | -2.7% | 20.82 | 0.86 |
12/07 | 1,728 | 1,742 | 1,724 | 1,737 | +1.94% | 1,058,100 | 2446億7478万 | -2.42% | 20.94 | 0.86 |
12/06 | 1,761 | 1,761 | 1,702 | 1,704 | -4% | 1,485,400 | 2400億2638万 | -4.59% | 20.54 | 0.85 |
12/05 | 1,795 | 1,795 | 1,762 | 1,775 | -2.58% | 1,123,200 | 2500億2748万 | -1.28% | 21.39 | 0.88 |
12/04 | 1,810 | 1,844 | 1,803 | 1,822 | +1.33% | 1,346,900 | 2566億4793万 | +0.83% | 21.96 | 0.9 |
12/01 | 1,799 | 1,812 | 1,785 | 1,798 | +0.62% | 1,190,300 | 2532億6728万 | -0.77% | 21.67 | 0.89 |
11/30 | 1,726 | 1,795 | 1,717 | 1,787 | +3.12% | 1,449,300 | 2517億1781万 | -1.71% | 21.54 | 0.89 |
11/29 | 1,747 | 1,755 | 1,727 | 1,733 | +0.12% | 601,300 | 2441億1134万 | -5.04% | 20.89 | 0.86 |
11/28 | 1,737 | 1,741 | 1,719 | 1,731 | -0.52% | 753,100 | 2438億2962万 | -5.36% | 20.86 | 0.86 |
11/27 | 1,752 | 1,752 | 1,722 | 1,740 | -0.34% | 825,300 | 2450億9736万 | -5.07% | 20.97 | 0.86 |
11/24 | 1,737 | 1,747 | 1,719 | 1,746 | -0.57% | 738,500 | 2459億4253万 | -4.9% | 21.04 | 0.87 |
11/22 | 1,751 | 1,771 | 1,747 | 1,756 | +1.09% | 751,000 | 2473億5113万 | -4.57% | 21.16 | 0.87 |
11/21 | 1,732 | 1,746 | 1,726 | 1,737 | +0.7% | 704,900 | 2446億7478万 | -5.75% | 20.94 | 0.86 |
11/20 | 1,741 | 1,750 | 1,720 | 1,725 | -1.99% | 933,800 | 2429億8446万 | -6.61% | 20.79 | 0.86 |
11/17 | 1,780 | 1,784 | 1,748 | 1,760 | +0.06% | 1,082,700 | 2479億1458万 | -4.92% | 21.21 | 0.87 |
11/16 | 1,736 | 1,764 | 1,728 | 1,759 | +1.44% | 1,076,300 | 2477億7371万 | -5.12% | 21.2 | 0.87 |
11/15 | 1,741 | 1,746 | 1,718 | 1,734 | -2.09% | 1,002,200 | 2442億5220万 | -6.62% | 20.9 | 0.86 |
11/14 | 1,777 | 1,794 | 1,764 | 1,771 | -0.39% | 856,200 | 2494億6404万 | -4.89% | 21.35 | 0.88 |
11/13 | 1,801 | 1,803 | 1,775 | 1,778 | -1.17% | 658,700 | 2504億5007万 | -4.56% | 21.43 | 0.88 |
11/10 | 1,809 | 1,831 | 1,786 | 1,799 | -2.55% | 1,197,300 | 2534億814万 | -3.49% | 21.68 | 0.89 |
11/09 | 1,845 | 1,883 | 1,819 | 1,846 | -0.86% | 993,300 | 2600億2858万 | -1.02% | 22.25 | 0.92 |
11/08 | 1,853 | 1,862 | 1,833 | 1,862 | +0.05% | 742,100 | 2622億8235万 | -0.11% | 22.44 | 0.92 |
11/07 | 1,845 | 1,866 | 1,837 | 1,861 | +1.09% | 692,300 | 2621億4149万 | -0.05% | 22.43 | 0.92 |
11/06 | 1,853 | 1,857 | 1,832 | 1,841 | -0.16% | 818,900 | 2593億2428万 | -0.97% | 22.19 | 0.91 |
11/02 | 1,864 | 1,869 | 1,835 | 1,844 | -0.91% | 1,056,300 | 2597億4686万 | -0.81% | 22.23 | 0.92 |
11/01 | 1,903 | 1,905 | 1,855 | 1,861 | -1.17% | 1,855,500 | 2621億4149万 | +0.22% | 22.43 | 0.92 |