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 | 1,744 | 1,747 | 1,732 | 1,738 | +0.7% | 81,500 | 2304億6666万 | -3.92% | 15.75 | 1.45 |
| 03/29 | 1,755 | 1,764 | 1,705 | 1,726 | -1.09% | 209,500 | 2288億7540万 | -4.9% | 15.65 | 1.44 |
| 03/28 | 1,750 | 1,755 | 1,721 | 1,745 | -1.41% | 157,800 | 2313億9489万 | -4.28% | 15.82 | 1.45 |
| 03/27 | 1,737 | 1,782 | 1,728 | 1,770 | +1.96% | 328,000 | 2347億1000万 | -3.23% | 16.04 | 1.48 |
| 03/26 | 1,683 | 1,737 | 1,683 | 1,736 | +1.11% | 169,100 | 2302億145万 | -5.34% | 15.74 | 1.45 |
| 03/23 | 1,755 | 1,772 | 1,706 | 1,717 | -4.98% | 151,900 | 2276億8196万 | -6.63% | 15.56 | 1.43 |
| 03/22 | 1,778 | 1,814 | 1,757 | 1,807 | +1.63% | 140,500 | 2396億1637万 | -1.95% | 16.38 | 1.51 |
| 03/20 | 1,781 | 1,785 | 1,760 | 1,778 | -1.6% | 94,900 | 2357億7084万 | -3.47% | 16.12 | 1.48 |
| 03/19 | 1,799 | 1,830 | 1,786 | 1,807 | -1.15% | 78,300 | 2396億1637万 | -2.01% | 16.38 | 1.51 |
| 03/16 | 1,865 | 1,866 | 1,823 | 1,828 | -1.3% | 113,200 | 2424億106万 | -0.87% | 16.57 | 1.52 |
| 03/15 | 1,844 | 1,866 | 1,829 | 1,852 | +0.38% | 71,900 | 2455億8357万 | +0.33% | 16.79 | 1.54 |
| 03/14 | 1,817 | 1,857 | 1,812 | 1,845 | +0.49% | 149,100 | 2446億5534万 | -0.27% | 16.72 | 1.54 |
| 03/13 | 1,800 | 1,839 | 1,794 | 1,836 | +0.77% | 102,700 | 2434億6190万 | -0.65% | 16.64 | 1.53 |
| 03/12 | 1,830 | 1,831 | 1,808 | 1,822 | +2.13% | 78,600 | 2416億544万 | -1.57% | 16.52 | 1.52 |
| 03/09 | 1,793 | 1,810 | 1,774 | 1,784 | +1.42% | 184,100 | 2365億6647万 | -3.88% | 16.17 | 1.49 |
| 03/08 | 1,809 | 1,809 | 1,742 | 1,759 | -1.35% | 157,600 | 2332億5135万 | -5.53% | 15.94 | 1.47 |
| 03/07 | 1,772 | 1,796 | 1,758 | 1,783 | +0.39% | 137,100 | 2364億3386万 | -4.5% | 16.16 | 1.49 |
| 03/06 | 1,800 | 1,813 | 1,775 | 1,776 | -0.11% | 162,100 | 2355億563万 | -5.23% | 16.1 | 1.48 |
| 03/05 | 1,779 | 1,793 | 1,763 | 1,778 | -1% | 155,700 | 2357億7084万 | -5.58% | 16.12 | 1.48 |
| 03/02 | 1,785 | 1,807 | 1,783 | 1,796 | -2.18% | 142,900 | 2381億5772万 | -5.02% | 16.28 | 1.5 |
| 03/01 | 1,868 | 1,880 | 1,828 | 1,836 | -3.57% | 211,200 | 2434億6190万 | -3.32% | 16.64 | 1.53 |
| 02/28 | 1,917 | 1,940 | 1,904 | 1,904 | -1.45% | 126,800 | 2524億7901万 | -0.16% | 17.26 | 1.59 |
| 02/27 | 1,945 | 1,945 | 1,913 | 1,932 | +0.21% | 89,000 | 2561億9194万 | +0.99% | 17.51 | 1.61 |
| 02/26 | 1,970 | 1,987 | 1,919 | 1,928 | -0.31% | 99,900 | 2556億6152万 | +0.63% | 17.48 | 1.61 |
| 02/23 | 1,907 | 1,937 | 1,896 | 1,934 | +1.84% | 85,800 | 2564億5714万 | +0.73% | 17.53 | 1.61 |
| 02/22 | 1,890 | 1,916 | 1,878 | 1,899 | -0.63% | 95,200 | 2518億1599万 | -1.25% | 17.21 | 1.58 |
| 02/21 | 1,908 | 1,950 | 1,903 | 1,911 | +0.42% | 69,500 | 2534億724万 | -0.88% | 17.32 | 1.59 |
| 02/20 | 1,895 | 1,906 | 1,878 | 1,903 | 0% | 68,900 | 2523億4640万 | -1.55% | 17.25 | 1.59 |
| 02/19 | 1,883 | 1,905 | 1,859 | 1,903 | +2.48% | 60,400 | 2523億4640万 | -1.76% | 17.25 | 1.59 |
| 02/16 | 1,837 | 1,863 | 1,826 | 1,857 | +2.71% | 113,000 | 2462億4660万 | -4.33% | 16.83 | 1.55 |
| 02/15 | 1,809 | 1,827 | 1,799 | 1,808 | +0.56% | 96,100 | 2397億4897万 | -7.14% | 16.39 | 1.51 |
| 02/14 | 1,813 | 1,818 | 1,780 | 1,798 | -0.72% | 113,600 | 2384億2293万 | -8.03% | 16.3 | 1.5 |
| 02/13 | 1,845 | 1,862 | 1,795 | 1,811 | -0.55% | 206,000 | 2401億4679万 | -7.74% | 16.42 | 1.51 |
| 02/09 | 1,818 | 1,837 | 1,800 | 1,821 | -3.34% | 146,000 | 2414億7283万 | -7.56% | 16.51 | 1.52 |
| 02/08 | 1,941 | 1,962 | 1,882 | 1,884 | -2.94% | 201,100 | 2498億2692万 | -4.61% | 17.08 | 1.57 |
| 02/07 | 1,998 | 2,067 | 1,937 | 1,941 | +8.25% | 451,300 | 2573億8538万 | -1.77% | 17.59 | 1.62 |
| 02/06 | 1,888 | 1,899 | 1,754 | 1,793 | -5.98% | 299,700 | 2377億5991万 | -9.22% | 16.25 | 1.49 |
| 02/05 | 1,927 | 1,930 | 1,890 | 1,907 | -2.1% | 180,500 | 2528億7682万 | -3.64% | 17.29 | 1.59 |
| 02/02 | 1,932 | 1,961 | 1,927 | 1,948 | +0.1% | 118,600 | 2583億1361万 | -1.57% | 17.66 | 1.62 |
| 02/01 | 1,889 | 1,948 | 1,889 | 1,946 | +3.02% | 93,600 | 2580億4840万 | -1.62% | 17.64 | 1.62 |
| 01/31 | 1,940 | 1,960 | 1,886 | 1,889 | -3.03% | 214,500 | 2504億8994万 | -4.35% | 17.12 | 1.57 |
| 01/30 | 1,997 | 1,997 | 1,943 | 1,948 | -2.55% | 107,300 | 2583億1361万 | -1.32% | 17.66 | 1.62 |
| 01/29 | 1,987 | 2,000 | 1,972 | 1,999 | +0.6% | 82,900 | 2650億7644万 | +1.47% | 18.12 | 1.67 |
| 01/26 | 1,993 | 2,005 | 1,985 | 1,987 | -0.4% | 72,100 | 2634億8518万 | +1.17% | 18.01 | 1.66 |
| 01/25 | 2,009 | 2,009 | 1,980 | 1,995 | -1.87% | 109,400 | 2645億4602万 | +1.89% | 18.08 | 1.66 |
| 01/24 | 2,041 | 2,056 | 2,028 | 2,033 | -0.44% | 89,700 | 2695億8499万 | +4.26% | 18.43 | 1.69 |
| 01/23 | 2,050 | 2,057 | 2,021 | 2,042 | +1.39% | 71,000 | 2707億7843万 | +5.15% | 18.51 | 1.7 |
| 01/22 | 2,020 | 2,020 | 1,995 | 2,014 | -0.49% | 68,300 | 2670億6551万 | +4.19% | 18.26 | 1.68 |
| 01/19 | 2,020 | 2,026 | 2,005 | 2,024 | +1% | 58,700 | 2683億9155万 | +5.03% | 18.35 | 1.69 |
| 01/18 | 2,061 | 2,066 | 2,004 | 2,004 | -1.57% | 112,600 | 2657億3946万 | +4.32% | 18.16 | 1.67 |
| 01/17 | 2,014 | 2,045 | 2,007 | 2,036 | +0.2% | 72,800 | 2699億8281万 | +6.26% | 18.45 | 1.7 |
| 01/16 | 2,008 | 2,034 | 1,998 | 2,032 | +1.04% | 86,300 | 2694億5239万 | +6.39% | 18.42 | 1.69 |
| 01/15 | 2,039 | 2,048 | 2,006 | 2,011 | +0.8% | 84,200 | 2666億6769万 | +5.68% | 18.23 | 1.68 |
| 01/12 | 2,015 | 2,043 | 1,992 | 1,995 | -0.99% | 158,400 | 2645億4602万 | +5.17% | 18.08 | 1.66 |
| 01/11 | 1,992 | 2,017 | 1,975 | 2,015 | +0.8% | 160,600 | 2671億9811万 | +6.56% | 18.26 | 1.68 |
| 01/10 | 2,006 | 2,008 | 1,981 | 1,999 | -0.35% | 126,700 | 2650億7644万 | +6.05% | 18.12 | 1.67 |
| 01/09 | 1,993 | 2,008 | 1,966 | 2,006 | +0.7% | 102,500 | 2660億467万 | +6.76% | 18.18 | 1.67 |
| 01/05 | 1,963 | 1,993 | 1,963 | 1,992 | +2.31% | 102,000 | 2641億4821万 | +6.3% | 18.06 | 1.66 |
| 01/04 | 1,861 | 1,947 | 1,850 | 1,947 | +2.42% | 114,800 | 2581億8100万 | +4.23% | 17.65 | 1.62 |
| 2017 |
| 12/29 | 1,902 | 1,915 | 1,897 | 1,901 | +0.05% | 57,000 | 2520億8120万 | +1.93% | 17.23 | 1.58 |
| 12/28 | 1,914 | 1,920 | 1,897 | 1,900 | -0.78% | 45,100 | 2519億4859万 | +1.93% | 17.22 | 1.58 |
| 12/27 | 1,910 | 1,915 | 1,900 | 1,915 | +0.47% | 33,800 | 2539億3766万 | +2.79% | 17.36 | 1.6 |
| 12/26 | 1,920 | 1,935 | 1,901 | 1,906 | 0% | 66,100 | 2527億4422万 | +2.47% | 17.28 | 1.59 |
| 12/25 | 1,891 | 1,911 | 1,874 | 1,906 | +0.9% | 66,200 | 2527億4422万 | +2.75% | 17.28 | 1.59 |
| 12/22 | 1,871 | 1,899 | 1,871 | 1,889 | +1.45% | 99,800 | 2504億8994万 | +2.16% | 17.12 | 1.57 |
| 12/21 | 1,843 | 1,868 | 1,842 | 1,862 | +0.65% | 69,500 | 2469億962万 | +0.92% | 16.88 | 1.55 |
| 12/20 | 1,837 | 1,857 | 1,834 | 1,850 | +0.43% | 86,100 | 2453億1836万 | +0.49% | 16.77 | 1.54 |
| 12/19 | 1,847 | 1,853 | 1,837 | 1,842 | +0.16% | 51,100 | 2442億5753万 | +0.16% | 16.7 | 1.54 |
| 12/18 | 1,819 | 1,845 | 1,818 | 1,839 | +2.22% | 68,100 | 2438億5971万 | +0.11% | 16.67 | 1.53 |
| 12/15 | 1,824 | 1,826 | 1,790 | 1,799 | -1.53% | 167,000 | 2385億5553万 | -2.02% | 16.31 | 1.5 |
| 12/14 | 1,821 | 1,848 | 1,821 | 1,827 | +0.05% | 105,600 | 2422億6846万 | -0.6% | 16.56 | 1.52 |
| 12/13 | 1,866 | 1,874 | 1,818 | 1,826 | -1.93% | 138,000 | 2421億3586万 | -0.6% | 16.55 | 1.52 |
| 12/12 | 1,867 | 1,879 | 1,855 | 1,862 | -0.27% | 81,500 | 2469億962万 | +1.47% | 16.88 | 1.55 |
| 12/11 | 1,882 | 1,882 | 1,847 | 1,867 | -0.53% | 124,700 | 2475億7264万 | +1.74% | 16.92 | 1.56 |
| 12/08 | 1,857 | 1,900 | 1,843 | 1,877 | -1.05% | 263,300 | 2488億9869万 | +2.4% | 17.01 | 1.56 |
| 12/07 | 1,850 | 1,899 | 1,835 | 1,897 | +3.15% | 109,800 | 2515億5078万 | +3.6% | 17.2 | 1.58 |
| 12/06 | 1,846 | 1,871 | 1,826 | 1,839 | -0.97% | 101,400 | 2438億5971万 | +0.55% | 16.67 | 1.53 |
| 12/05 | 1,834 | 1,857 | 1,815 | 1,857 | +0.7% | 94,100 | 2462億4660万 | +1.53% | 16.83 | 1.55 |
| 12/04 | 1,881 | 1,881 | 1,842 | 1,844 | -1.23% | 68,400 | 2445億2274万 | +0.88% | 16.71 | 1.54 |
| 12/01 | 1,859 | 1,873 | 1,834 | 1,867 | +0.32% | 107,400 | 2475億7264万 | +2.19% | 16.92 | 1.56 |
| 11/30 | 1,866 | 1,869 | 1,832 | 1,861 | -0.27% | 154,300 | 2467億7701万 | +1.97% | 16.87 | 1.55 |
| 11/29 | 1,862 | 1,866 | 1,853 | 1,866 | +0.59% | 87,600 | 2474億4004万 | +2.25% | 16.91 | 1.56 |
| 11/28 | 1,875 | 1,877 | 1,854 | 1,855 | -1.12% | 67,700 | 2459億8139万 | +1.76% | 16.81 | 1.55 |
| 11/27 | 1,900 | 1,900 | 1,865 | 1,876 | -0.11% | 84,700 | 2487億6608万 | +3.02% | 17 | 1.56 |
| 11/24 | 1,860 | 1,882 | 1,856 | 1,878 | +0.37% | 97,700 | 2490億3129万 | +3.36% | 17.02 | 1.57 |
| 11/22 | 1,846 | 1,871 | 1,835 | 1,871 | +2.24% | 139,800 | 2481億306万 | +3.2% | 16.96 | 1.56 |
| 11/21 | 1,802 | 1,837 | 1,798 | 1,830 | +2.41% | 90,300 | 2426億6627万 | +1.16% | 16.59 | 1.53 |
| 11/20 | 1,763 | 1,795 | 1,753 | 1,787 | +1.3% | 113,600 | 2369億6428万 | -1.11% | 16.2 | 1.49 |
| 11/17 | 1,775 | 1,791 | 1,757 | 1,764 | -0.51% | 127,800 | 2339億1438万 | -2.33% | 15.99 | 1.47 |
| 11/16 | 1,758 | 1,780 | 1,744 | 1,773 | +0.57% | 220,900 | 2351億782万 | -1.77% | 16.07 | 1.48 |
| 11/15 | 1,794 | 1,803 | 1,760 | 1,763 | -2.33% | 140,800 | 2337億8177万 | -2.22% | 15.98 | 1.47 |
| 11/14 | 1,801 | 1,820 | 1,801 | 1,805 | 0% | 77,200 | 2393億5116万 | +0.11% | 16.36 | 1.5 |
| 11/13 | 1,800 | 1,813 | 1,781 | 1,805 | -0.39% | 81,100 | 2393億5116万 | +0.28% | 16.36 | 1.5 |
| 11/10 | 1,813 | 1,816 | 1,798 | 1,812 | -1.09% | 108,700 | 2402億7939万 | +0.78% | 16.42 | 1.51 |
| 11/09 | 1,830 | 1,869 | 1,811 | 1,832 | +1.72% | 211,300 | 2429億3148万 | +1.95% | 16.61 | 1.53 |
| 11/08 | 1,788 | 1,803 | 1,751 | 1,801 | +0.95% | 270,600 | 2388億2074万 | +0.39% | 16.32 | 1.5 |
| 11/07 | 1,816 | 1,830 | 1,736 | 1,784 | -3.88% | 388,600 | 2365億6647万 | -0.56% | 16.17 | 1.49 |
| 11/06 | 1,839 | 1,859 | 1,820 | 1,856 | +2.15% | 148,000 | 2461億1399万 | +3.46% | 16.82 | 1.55 |
| 11/02 | 1,831 | 1,831 | 1,803 | 1,817 | -0.82% | 202,500 | 2409億4242万 | +1.4% | 16.47 | 1.51 |
| 11/01 | 1,842 | 1,845 | 1,816 | 1,832 | -0.81% | 248,300 | 2429億3148万 | +2.35% | 16.61 | 1.53 |
