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 | 4,450 | 4,455 | 4,350 | 4,390 | +0.57% | 11,700 | 817億1155万 | -3.41% | 9.7 | 0.85 |
| 03/29 | 4,440 | 4,465 | 4,290 | 4,365 | -0.11% | 17,500 | 812億4622万 | -4.17% | 9.65 | 0.85 |
| 03/28 | 4,235 | 4,380 | 4,165 | 4,370 | +2.22% | 24,100 | 813億3929万 | -4.29% | 9.66 | 0.85 |
| 03/27 | 4,240 | 4,315 | 4,210 | 4,275 | +2.03% | 59,000 | 795億7104万 | -6.6% | 9.45 | 0.83 |
| 03/26 | 4,110 | 4,200 | 4,065 | 4,190 | +0.96% | 38,400 | 779億8893万 | -8.71% | 9.26 | 0.82 |
| 03/23 | 4,300 | 4,320 | 4,135 | 4,150 | -5.79% | 31,400 | 772億4440万 | -9.84% | 9.17 | 0.81 |
| 03/22 | 4,440 | 4,450 | 4,350 | 4,405 | -0.9% | 35,400 | 819億9074万 | -4.55% | 9.74 | 0.86 |
| 03/20 | 4,450 | 4,455 | 4,400 | 4,445 | -0.78% | 10,000 | 827億3527万 | -3.66% | 9.82 | 0.87 |
| 03/19 | 4,500 | 4,560 | 4,440 | 4,480 | -1.32% | 18,400 | 833億8673万 | -3.01% | 9.9 | 0.87 |
| 03/16 | 4,760 | 4,790 | 4,520 | 4,540 | -4.72% | 81,700 | 845億351万 | -1.82% | 10.03 | 0.88 |
| 03/15 | 4,705 | 4,805 | 4,645 | 4,765 | +0.95% | 17,100 | 886億9146万 | +2.85% | 10.53 | 0.93 |
| 03/14 | 4,700 | 4,740 | 4,700 | 4,720 | -0.63% | 10,500 | 878億5387万 | +1.94% | 10.43 | 0.92 |
| 03/13 | 4,725 | 4,750 | 4,685 | 4,750 | -1.04% | 17,200 | 884億1227万 | +2.57% | 10.5 | 0.92 |
| 03/12 | 4,785 | 4,835 | 4,770 | 4,800 | +1.37% | 10,500 | 893億4292万 | +3.29% | 10.61 | 0.93 |
| 03/09 | 4,840 | 4,840 | 4,700 | 4,735 | +0.21% | 31,700 | 881億3307万 | +1.41% | 10.47 | 0.92 |
| 03/08 | 4,665 | 4,740 | 4,640 | 4,725 | +3.5% | 29,400 | 879億4694万 | +0.68% | 10.44 | 0.92 |
| 03/07 | 4,555 | 4,660 | 4,540 | 4,565 | -1.19% | 43,300 | 849億6884万 | -3.24% | 10.09 | 0.89 |
| 03/06 | 4,505 | 4,710 | 4,505 | 4,620 | +4.17% | 36,700 | 859億9256万 | -2.82% | 10.21 | 0.9 |
| 03/05 | 4,475 | 4,500 | 4,420 | 4,435 | -1% | 21,100 | 825億4914万 | -7.37% | 9.8 | 0.86 |
| 03/02 | 4,495 | 4,520 | 4,450 | 4,480 | -2.71% | 24,200 | 833億8673万 | -7.19% | 9.9 | 0.87 |
| 03/01 | 4,700 | 4,700 | 4,560 | 4,605 | -2.95% | 31,500 | 857億1337万 | -5.32% | 10.18 | 0.9 |
| 02/28 | 4,705 | 4,805 | 4,705 | 4,745 | +0.53% | 24,000 | 883億1920万 | -3.16% | 10.49 | 0.92 |
| 02/27 | 4,725 | 4,760 | 4,675 | 4,720 | +1.4% | 17,600 | 878億5387万 | -4.3% | 10.43 | 0.92 |
| 02/26 | 4,755 | 4,755 | 4,640 | 4,655 | -0.64% | 47,700 | 866億4402万 | -6.21% | 10.29 | 0.91 |
| 02/23 | 4,610 | 4,725 | 4,610 | 4,685 | +0.97% | 21,800 | 872億242万 | -6.26% | 10.35 | 0.91 |
| 02/22 | 4,590 | 4,650 | 4,545 | 4,640 | -0.32% | 18,400 | 863億6483万 | -7.77% | 10.26 | 0.9 |
| 02/21 | 4,615 | 4,735 | 4,615 | 4,655 | +0.32% | 24,200 | 866億4402万 | -8.22% | 10.29 | 0.91 |
| 02/20 | 4,580 | 4,670 | 4,555 | 4,640 | +0.76% | 20,000 | 863億6483万 | -9.25% | 10.26 | 0.9 |
| 02/19 | 4,585 | 4,620 | 4,555 | 4,605 | +1.99% | 10,600 | 857億1337万 | -10.67% | 10.18 | 0.9 |
| 02/16 | 4,520 | 4,590 | 4,490 | 4,515 | +1.8% | 28,900 | 840億3819万 | -13.19% | 9.98 | 0.88 |
| 02/15 | 4,450 | 4,525 | 4,420 | 4,435 | +1.26% | 32,200 | 825億4914万 | -15.56% | 9.8 | 0.86 |
| 02/14 | 4,490 | 4,535 | 4,340 | 4,380 | -4.26% | 42,600 | 815億2542万 | -17.47% | 9.68 | 0.85 |
| 02/13 | 4,670 | 4,695 | 4,530 | 4,575 | -0.54% | 59,500 | 851億5497万 | -14.77% | 10.11 | 0.89 |
| 02/09 | 4,700 | 4,700 | 4,575 | 4,600 | -3.46% | 33,500 | 856億2030万 | -15.13% | 10.17 | 0.9 |
| 02/08 | 4,815 | 4,865 | 4,730 | 4,765 | +1.49% | 36,700 | 886億9146万 | -12.84% | 10.53 | 0.93 |
| 02/07 | 4,910 | 5,010 | 4,695 | 4,695 | -0.95% | 47,800 | 873億8855万 | -14.67% | 10.38 | 0.91 |
| 02/06 | 4,855 | 4,910 | 4,650 | 4,740 | -8.14% | 56,100 | 882億2614万 | -14.42% | 10.48 | 0.92 |
| 02/05 | 5,260 | 5,310 | 5,130 | 5,160 | -3.37% | 39,500 | 960億4364万 | -7.46% | 11.4 | 1 |
| 02/02 | 5,350 | 5,380 | 5,290 | 5,340 | -0.19% | 18,400 | 993億9400万 | -4.49% | 11.8 | 1.04 |
| 02/01 | 5,350 | 5,390 | 5,310 | 5,350 | +0.19% | 24,800 | 995億8013万 | -4.48% | 11.82 | 1.04 |
| 01/31 | 5,430 | 5,470 | 5,340 | 5,340 | -2.2% | 35,300 | 993億9400万 | -4.78% | 11.8 | 1.04 |
| 01/30 | 5,470 | 5,560 | 5,430 | 5,460 | -0.18% | 39,000 | 1016億2758万 | -2.81% | 12.07 | 1.06 |
| 01/29 | 5,410 | 5,530 | 5,400 | 5,470 | +1.11% | 19,600 | 1018億1371万 | -2.74% | 12.09 | 1.06 |
| 01/26 | 5,420 | 5,470 | 5,400 | 5,410 | -0.18% | 22,200 | 1006億9692万 | -3.82% | 11.96 | 1.05 |
| 01/25 | 5,430 | 5,480 | 5,380 | 5,420 | -1.45% | 18,500 | 1008億8305万 | -3.66% | 11.98 | 1.05 |
| 01/24 | 5,520 | 5,560 | 5,480 | 5,500 | -0.72% | 15,000 | 1023億7210万 | -2.24% | 12.16 | 1.07 |
| 01/23 | 5,500 | 5,580 | 5,500 | 5,540 | +0.73% | 15,500 | 1031億1662万 | -1.41% | 12.24 | 1.08 |
| 01/22 | 5,520 | 5,560 | 5,450 | 5,500 | -0.36% | 19,000 | 1023億7210万 | -1.93% | 12.16 | 1.07 |
| 01/19 | 5,520 | 5,590 | 5,470 | 5,520 | -0.18% | 25,200 | 1027億4436万 | -1.46% | 12.2 | 1.07 |
| 01/18 | 5,660 | 5,680 | 5,520 | 5,530 | -2.3% | 37,200 | 1029億3049万 | -1.2% | 12.22 | 1.08 |
| 01/17 | 5,620 | 5,690 | 5,620 | 5,660 | -0.18% | 19,400 | 1053億5020万 | +1.18% | 12.51 | 1.1 |
| 01/16 | 5,700 | 5,710 | 5,630 | 5,670 | -0.53% | 16,900 | 1055億3633万 | +1.52% | 12.53 | 1.1 |
| 01/15 | 5,790 | 5,870 | 5,690 | 5,700 | -0.87% | 16,000 | 1060億9472万 | +2.41% | 12.6 | 1.11 |
| 01/12 | 5,770 | 5,790 | 5,720 | 5,750 | -0.69% | 15,700 | 1070億2538万 | +3.58% | 12.71 | 1.12 |
| 01/11 | 5,800 | 5,810 | 5,740 | 5,790 | -0.52% | 14,100 | 1077億6990万 | +4.63% | 12.8 | 1.13 |
| 01/10 | 5,870 | 5,960 | 5,820 | 5,820 | -1.19% | 14,100 | 1083億2830万 | +5.43% | 12.86 | 1.13 |
| 01/09 | 5,930 | 5,980 | 5,880 | 5,890 | +0.34% | 17,500 | 1096億3121万 | +7.05% | 13.02 | 1.15 |
| 01/05 | 5,810 | 5,890 | 5,810 | 5,870 | +1.38% | 17,100 | 1092億5895万 | +6.98% | 12.97 | 1.14 |
| 01/04 | 5,700 | 5,800 | 5,670 | 5,790 | +2.66% | 26,100 | 1077億6990万 | +5.89% | 12.8 | 1.13 |
| 2017 |
| 12/29 | 5,680 | 5,680 | 5,630 | 5,640 | +0.53% | 15,200 | 1049億7794万 | +3.39% | 12.47 | 1.1 |
| 12/28 | 5,660 | 5,670 | 5,590 | 5,610 | -1.23% | 12,500 | 1044億1954万 | +2.97% | 12.4 | 1.09 |
| 12/27 | 5,540 | 5,710 | 5,530 | 5,680 | +2.71% | 21,500 | 1057億2246万 | +4.37% | 12.55 | 1.11 |
| 12/26 | 5,600 | 5,630 | 5,530 | 5,530 | -1.07% | 9,000 | 1029億3049万 | +1.88% | 12.22 | 1.08 |
| 12/25 | 5,580 | 5,630 | 5,520 | 5,590 | +1.08% | 20,100 | 1040億4728万 | +3.23% | 12.36 | 1.09 |
| 12/22 | 5,580 | 5,580 | 5,520 | 5,530 | -1.07% | 18,700 | 1029億3049万 | +2.41% | 12.22 | 1.08 |
| 12/21 | 5,550 | 5,610 | 5,520 | 5,590 | 0% | 16,500 | 1040億4728万 | +3.67% | 12.36 | 1.09 |
| 12/20 | 5,480 | 5,620 | 5,480 | 5,590 | +1.64% | 17,600 | 1040億4728万 | +3.86% | 12.36 | 1.09 |
| 12/19 | 5,460 | 5,530 | 5,420 | 5,500 | +1.1% | 18,900 | 1023億7210万 | +2.19% | 12.16 | 1.07 |
| 12/18 | 5,460 | 5,510 | 5,440 | 5,440 | +0.18% | 18,000 | 1012億5531万 | +0.91% | 12.02 | 1.06 |
| 12/15 | 5,320 | 5,540 | 5,320 | 5,430 | +2.07% | 65,300 | 1010億6918万 | +0.3% | 12 | 1.06 |
| 12/14 | 5,210 | 5,320 | 5,210 | 5,320 | +1.33% | 14,500 | 990億2174万 | -1.92% | 11.76 | 1.04 |
| 12/13 | 5,370 | 5,380 | 5,250 | 5,250 | -2.05% | 12,500 | 977億1882万 | -3.3% | 11.6 | 1.02 |
| 12/12 | 5,400 | 5,430 | 5,360 | 5,360 | -0.74% | 11,500 | 997億6626万 | -1.27% | 11.85 | 1.04 |
| 12/11 | 5,450 | 5,450 | 5,340 | 5,400 | -0.74% | 11,200 | 1005億1079万 | -0.41% | 11.94 | 1.05 |
| 12/08 | 5,360 | 5,520 | 5,360 | 5,440 | 0% | 38,800 | 1012億5531万 | +0.5% | 12.02 | 1.06 |
| 12/07 | 5,240 | 5,470 | 5,240 | 5,440 | +4.62% | 39,200 | 1012億5531万 | +0.67% | 12.02 | 1.06 |
| 12/06 | 5,290 | 5,300 | 5,200 | 5,200 | -2.26% | 17,500 | 967億8817万 | -3.6% | 11.49 | 1.01 |
| 12/05 | 5,260 | 5,340 | 5,250 | 5,320 | -0.19% | 20,200 | 990億2174万 | -1.39% | 11.76 | 1.04 |
| 12/04 | 5,480 | 5,500 | 5,330 | 5,330 | -2.02% | 15,700 | 992億787万 | -1.17% | 11.78 | 1.04 |
| 12/01 | 5,450 | 5,470 | 5,400 | 5,440 | +1.12% | 17,200 | 1012億5531万 | +0.91% | 12.02 | 1.06 |
| 11/30 | 5,440 | 5,510 | 5,370 | 5,380 | -2.18% | 36,600 | 1001億3853万 | -0.07% | 11.89 | 1.05 |
| 11/29 | 5,440 | 5,500 | 5,410 | 5,500 | +1.66% | 20,000 | 1023億7210万 | +2.25% | 12.16 | 1.07 |
| 11/28 | 5,420 | 5,510 | 5,400 | 5,410 | -0.73% | 23,200 | 1006億9692万 | +0.8% | 11.96 | 1.05 |
| 11/27 | 5,510 | 5,560 | 5,410 | 5,450 | -0.55% | 26,600 | 1014億4144万 | +1.79% | 12.05 | 1.06 |
| 11/24 | 5,440 | 5,510 | 5,410 | 5,480 | +0.55% | 22,500 | 1019億9984万 | +2.66% | 12.11 | 1.07 |
| 11/22 | 5,440 | 5,490 | 5,380 | 5,450 | +2.06% | 43,300 | 1014億4144万 | +2.42% | 12.05 | 1.06 |
| 11/21 | 5,310 | 5,470 | 5,310 | 5,340 | +2.89% | 38,700 | 993億9400万 | +0.64% | 11.8 | 1.04 |
| 11/20 | 5,230 | 5,300 | 5,190 | 5,190 | -0.76% | 24,400 | 966億204万 | -1.96% | 11.47 | 1.01 |
| 11/17 | 5,410 | 5,410 | 5,220 | 5,230 | -1.51% | 36,200 | 973億4656万 | -1.12% | 11.56 | 1.02 |
| 11/16 | 5,300 | 5,400 | 5,260 | 5,310 | -0.56% | 47,300 | 988億3561万 | +0.53% | 11.74 | 1.03 |
| 11/15 | 5,550 | 5,610 | 5,340 | 5,340 | -4.81% | 54,300 | 993億9400万 | +1.27% | 11.8 | 1.04 |
| 11/14 | 5,700 | 5,760 | 5,610 | 5,610 | -1.92% | 28,100 | 1044億1954万 | +6.55% | 12.4 | 1.09 |
| 11/13 | 5,760 | 5,850 | 5,720 | 5,720 | -4.67% | 35,800 | 1064億6698万 | +9.08% | 12.64 | 1.11 |
| 11/10 | 6,000 | 6,180 | 5,900 | 6,000 | +5.26% | 79,100 | 1116億7866万 | +15.01% | 13.26 | 1.17 |
| 11/09 | 5,500 | 5,800 | 5,500 | 5,700 | +4.97% | 96,900 | 1060億9472万 | +9.95% | 12.6 | 1.11 |
| 11/08 | 5,250 | 5,450 | 5,250 | 5,430 | +3.23% | 55,400 | 1010億6918万 | +5.11% | 12 | 1.06 |
| 11/07 | 5,160 | 5,290 | 5,160 | 5,260 | +1.54% | 27,100 | 979億495万 | +2.06% | 11.63 | 1.02 |
| 11/06 | 5,220 | 5,220 | 5,140 | 5,180 | +0.19% | 27,400 | 964億1590万 | +0.6% | 11.45 | 1.01 |
| 11/02 | 5,260 | 5,260 | 5,140 | 5,170 | -0.96% | 21,000 | 962億2977万 | +0.41% | 11.43 | 1.01 |
| 11/01 | 5,240 | 5,250 | 5,180 | 5,220 | +0.77% | 25,900 | 971億6043万 | +1.4% | 11.54 | 1.02 |
