PER
2018/07/13～2018/12/06
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 |
| 12/06 | 3,060 | 3,060 | 2,991 | 3,025 | -1.31% | 38,800 | 563億465万 | -8.22% | 14.42 | 0.59 |
| 12/05 | 3,130 | 3,160 | 3,055 | 3,065 | -3.31% | 27,400 | 570億4918万 | -7.37% | 14.61 | 0.6 |
| 12/04 | 3,300 | 3,305 | 3,170 | 3,170 | -3.94% | 29,200 | 590億355万 | -4.49% | 15.11 | 0.62 |
| 12/03 | 3,345 | 3,345 | 3,265 | 3,300 | -0.6% | 23,700 | 614億2326万 | -0.63% | 15.73 | 0.65 |
| 11/30 | 3,235 | 3,345 | 3,200 | 3,320 | +4.57% | 38,500 | 617億9552万 | 0% | 15.83 | 0.65 |
| 11/29 | 3,225 | 3,255 | 3,135 | 3,175 | -1.7% | 93,700 | 590億9662万 | -4.31% | 15.14 | 0.62 |
| 11/28 | 3,285 | 3,305 | 3,210 | 3,230 | -1.67% | 34,000 | 601億2034万 | -2.92% | 15.4 | 0.63 |
| 11/27 | 3,300 | 3,320 | 3,280 | 3,285 | -0.45% | 19,300 | 611億4406万 | -1.38% | 15.66 | 0.65 |
| 11/26 | 3,295 | 3,320 | 3,280 | 3,300 | -1.35% | 9,300 | 614億2326万 | -0.99% | 15.73 | 0.65 |
| 11/22 | 3,310 | 3,355 | 3,285 | 3,345 | +1.06% | 8,300 | 622億6085万 | +0.3% | 15.95 | 0.66 |
| 11/21 | 3,270 | 3,335 | 3,250 | 3,310 | -0.9% | 14,100 | 616億939万 | -0.75% | 15.78 | 0.65 |
| 11/20 | 3,325 | 3,365 | 3,280 | 3,340 | 0% | 17,200 | 621億6778万 | +0.06% | 15.92 | 0.66 |
| 11/19 | 3,295 | 3,375 | 3,295 | 3,340 | +1.37% | 23,700 | 621億6778万 | +0.09% | 15.92 | 0.66 |
| 11/16 | 3,290 | 3,320 | 3,245 | 3,295 | -0.75% | 19,900 | 613億3019万 | -1.2% | 15.71 | 0.65 |
| 11/15 | 3,270 | 3,330 | 3,220 | 3,320 | -0.15% | 27,200 | 617億9552万 | -0.54% | 15.83 | 0.65 |
| 11/14 | 3,285 | 3,350 | 3,275 | 3,325 | +1.22% | 15,900 | 618億8859万 | -0.45% | 15.85 | 0.65 |
| 11/13 | 3,285 | 3,305 | 3,255 | 3,285 | -3.1% | 27,300 | 611億4406万 | -1.88% | 15.66 | 0.65 |
| 11/12 | 3,455 | 3,455 | 3,375 | 3,390 | -2.02% | 12,700 | 630億9844万 | +0.92% | 16.16 | 0.67 |
| 11/09 | 3,405 | 3,465 | 3,395 | 3,460 | +1.76% | 13,200 | 644億136万 | +2.67% | 16.5 | 0.68 |
| 11/08 | 3,360 | 3,415 | 3,360 | 3,400 | +3.03% | 21,000 | 632億8457万 | +0.59% | 16.21 | 0.67 |
| 11/07 | 3,325 | 3,380 | 3,285 | 3,300 | -1.49% | 22,100 | 614億2326万 | -2.65% | 15.73 | 0.65 |
| 11/06 | 3,320 | 3,385 | 3,310 | 3,350 | +0.15% | 14,700 | 623億5391万 | -1.76% | 15.97 | 0.66 |
| 11/05 | 3,355 | 3,375 | 3,295 | 3,345 | -1.76% | 29,100 | 622億6085万 | -2.39% | 15.95 | 0.66 |
| 11/02 | 3,300 | 3,445 | 3,300 | 3,405 | +2.56% | 34,100 | 633億7763万 | -1.07% | 16.23 | 0.67 |
| 11/01 | 3,290 | 3,375 | 3,290 | 3,320 | -0.6% | 14,900 | 617億9552万 | -3.88% | 15.83 | 0.65 |
| 10/31 | 3,325 | 3,385 | 3,295 | 3,340 | +0.45% | 17,600 | 621億6778万 | -3.75% | 15.92 | 0.66 |
| 10/30 | 3,210 | 3,360 | 3,200 | 3,325 | +3.26% | 33,600 | 618億8859万 | -4.65% | 15.85 | 0.65 |
| 10/29 | 3,240 | 3,315 | 3,210 | 3,220 | -1.68% | 23,000 | 599億3421万 | -8.03% | 15.35 | 0.63 |
| 10/26 | 3,280 | 3,310 | 3,210 | 3,275 | +0.15% | 29,700 | 609億5793万 | -6.77% | 15.61 | 0.64 |
| 10/25 | 3,260 | 3,365 | 3,255 | 3,270 | -3.54% | 32,200 | 608億6486万 | -7.1% | 15.59 | 0.64 |
| 10/24 | 3,370 | 3,410 | 3,345 | 3,390 | +1.5% | 19,400 | 630億9844万 | -3.8% | 16.16 | 0.67 |
| 10/23 | 3,285 | 3,360 | 3,270 | 3,340 | +0.15% | 31,600 | 621億6778万 | -5.03% | 15.92 | 0.66 |
| 10/22 | 3,325 | 3,385 | 3,285 | 3,335 | -0.74% | 19,100 | 620億7472万 | -4.96% | 15.9 | 0.65 |
| 10/19 | 3,320 | 3,365 | 3,275 | 3,360 | +0.45% | 20,200 | 625億4004万 | -4.03% | 16.02 | 0.66 |
| 10/18 | 3,370 | 3,380 | 3,325 | 3,345 | -0.74% | 23,100 | 622億6085万 | -4.26% | 15.95 | 0.66 |
| 10/17 | 3,325 | 3,385 | 3,325 | 3,370 | +1.81% | 19,100 | 627億2618万 | -3.41% | 16.07 | 0.66 |
| 10/16 | 3,255 | 3,315 | 3,255 | 3,310 | +0.3% | 23,600 | 616億939万 | -5.02% | 15.78 | 0.65 |
| 10/15 | 3,315 | 3,350 | 3,275 | 3,300 | -2.08% | 40,900 | 614億2326万 | -5.34% | 15.73 | 0.65 |
| 10/12 | 3,380 | 3,430 | 3,340 | 3,370 | -0.3% | 26,100 | 627億2618万 | -3.38% | 16.07 | 0.66 |
| 10/11 | 3,295 | 3,430 | 3,295 | 3,380 | -3.57% | 44,900 | 629億1231万 | -3.07% | 16.12 | 0.66 |
| 10/10 | 3,585 | 3,585 | 3,480 | 3,505 | -1.82% | 14,600 | 652億3895万 | +0.52% | 16.71 | 0.69 |
| 10/09 | 3,655 | 3,655 | 3,555 | 3,570 | -2.46% | 26,600 | 664億4880万 | +2.47% | 17.02 | 0.7 |
| 10/05 | 3,690 | 3,690 | 3,645 | 3,660 | -1.35% | 16,100 | 681億2398万 | +5.11% | 17.45 | 0.72 |
| 10/04 | 3,730 | 3,740 | 3,645 | 3,710 | +1.37% | 20,900 | 690億5463万 | +6.79% | 17.69 | 0.73 |
| 10/03 | 3,800 | 3,805 | 3,660 | 3,660 | -3.68% | 25,100 | 681億2398万 | +5.63% | 17.45 | 0.72 |
| 10/02 | 3,810 | 3,835 | 3,735 | 3,800 | +0.53% | 43,700 | 707億2981万 | +9.99% | 18.12 | 0.75 |
| 10/01 | 3,705 | 3,785 | 3,700 | 3,780 | +2.16% | 24,800 | 703億5755万 | +9.98% | 18.02 | 0.74 |
| 09/28 | 3,755 | 3,765 | 3,675 | 3,700 | -0.4% | 32,100 | 688億6850万 | +8.22% | 17.64 | 0.73 |
| 09/27 | 3,745 | 3,800 | 3,650 | 3,715 | -0.4% | 47,300 | 691億4770万 | +9.23% | 17.71 | 0.73 |
| 09/26 | 3,715 | 3,750 | 3,660 | 3,730 | -0.67% | 28,400 | 694億2690万 | +10.32% | 17.78 | 0.73 |
| 09/25 | 3,680 | 3,765 | 3,645 | 3,755 | +2.46% | 45,800 | 698億9222万 | +11.72% | 17.9 | 0.74 |
| 09/21 | 3,580 | 3,665 | 3,580 | 3,665 | +3.82% | 50,800 | 682億1704万 | +9.63% | 17.47 | 0.72 |
| 09/20 | 3,530 | 3,555 | 3,475 | 3,530 | +2.02% | 23,400 | 657億427万 | +6.13% | 16.83 | 0.69 |
| 09/19 | 3,425 | 3,525 | 3,400 | 3,460 | +3.13% | 31,100 | 644億136万 | +4.34% | 16.5 | 0.68 |
| 09/18 | 3,220 | 3,375 | 3,220 | 3,355 | +4.19% | 27,600 | 624億4698万 | +1.33% | 16 | 0.66 |
| 09/14 | 3,150 | 3,255 | 3,150 | 3,220 | +2.22% | 41,000 | 599億3421万 | -2.63% | 15.35 | 0.63 |
| 09/13 | 3,060 | 3,225 | 3,060 | 3,150 | +0.64% | 28,700 | 586億3129万 | -4.92% | 15.02 | 0.62 |
| 09/12 | 3,190 | 3,190 | 3,030 | 3,130 | -1.57% | 30,600 | 582億5903万 | -5.89% | 14.92 | 0.61 |
| 09/11 | 3,205 | 3,225 | 3,160 | 3,180 | -1.4% | 26,000 | 591億8968万 | -4.73% | 15.16 | 0.62 |
| 09/10 | 3,230 | 3,265 | 3,200 | 3,225 | -1.23% | 21,100 | 600億2727万 | -3.73% | 15.38 | 0.63 |
| 09/07 | 3,290 | 3,310 | 3,235 | 3,265 | -2.39% | 13,900 | 607億7180万 | -2.71% | 15.57 | 0.64 |
| 09/06 | 3,320 | 3,390 | 3,280 | 3,345 | 0% | 21,000 | 622億6085万 | -0.56% | 15.95 | 0.66 |
| 09/05 | 3,320 | 3,375 | 3,280 | 3,345 | +0.15% | 20,500 | 622億6085万 | -0.89% | 15.95 | 0.66 |
| 09/04 | 3,395 | 3,395 | 3,330 | 3,340 | -1.18% | 11,100 | 621億6778万 | -1.39% | 15.92 | 0.66 |
| 09/03 | 3,435 | 3,435 | 3,350 | 3,380 | -1.46% | 9,200 | 629億1231万 | -0.44% | 16.12 | 0.66 |
| 08/31 | 3,450 | 3,480 | 3,420 | 3,430 | -2.28% | 12,100 | 638億4296万 | +0.7% | 16.35 | 0.67 |
| 08/30 | 3,530 | 3,550 | 3,455 | 3,510 | +0.86% | 16,400 | 653億3201万 | +2.84% | 16.73 | 0.69 |
| 08/29 | 3,480 | 3,505 | 3,455 | 3,480 | +0.14% | 12,300 | 647億7362万 | +1.87% | 16.59 | 0.68 |
| 08/28 | 3,430 | 3,495 | 3,380 | 3,475 | +1.76% | 20,900 | 646億8055万 | +1.79% | 16.57 | 0.68 |
| 08/27 | 3,345 | 3,420 | 3,345 | 3,415 | +2.25% | 11,600 | 635億6377万 | +0.12% | 16.28 | 0.67 |
| 08/24 | 3,350 | 3,355 | 3,320 | 3,340 | +0.45% | 6,200 | 621億6778万 | -2.05% | 15.92 | 0.66 |
| 08/23 | 3,270 | 3,335 | 3,265 | 3,325 | +2.31% | 14,600 | 618億8859万 | -2.58% | 15.85 | 0.65 |
| 08/22 | 3,195 | 3,280 | 3,195 | 3,250 | +0.78% | 7,600 | 604億9260万 | -4.94% | 15.5 | 0.64 |
| 08/21 | 3,175 | 3,245 | 3,165 | 3,225 | -0.31% | 22,800 | 600億2727万 | -5.92% | 15.38 | 0.63 |
| 08/20 | 3,240 | 3,265 | 3,215 | 3,235 | -1.82% | 21,500 | 602億1341万 | -5.93% | 15.42 | 0.64 |
| 08/17 | 3,240 | 3,305 | 3,240 | 3,295 | +1.38% | 6,300 | 613億3019万 | -4.41% | 15.71 | 0.65 |
| 08/16 | 3,240 | 3,270 | 3,170 | 3,250 | -1.07% | 21,100 | 604億9260万 | -5.8% | 15.5 | 0.64 |
| 08/15 | 3,295 | 3,315 | 3,235 | 3,285 | -0.9% | 12,700 | 611億4406万 | -4.95% | 15.66 | 0.65 |
| 08/14 | 3,270 | 3,355 | 3,270 | 3,315 | +1.38% | 17,200 | 617億245万 | -4.25% | 15.81 | 0.65 |
| 08/13 | 3,345 | 3,350 | 3,225 | 3,270 | -2.68% | 27,700 | 608億6486万 | -5.63% | 15.59 | 0.64 |
| 08/10 | 3,435 | 3,440 | 3,340 | 3,360 | -3.17% | 24,600 | 625億4004万 | -3.06% | 16.02 | 0.66 |
| 08/09 | 3,410 | 3,480 | 3,410 | 3,470 | +0.73% | 6,000 | 645億8749万 | +0.26% | 16.54 | 0.68 |
| 08/08 | 3,460 | 3,500 | 3,425 | 3,445 | -0.86% | 17,100 | 641億2216万 | -0.26% | 16.42 | 0.68 |
| 08/07 | 3,400 | 3,485 | 3,370 | 3,475 | +3.12% | 13,800 | 646億8055万 | +0.84% | 16.57 | 0.68 |
| 08/06 | 3,480 | 3,480 | 3,365 | 3,370 | -3.02% | 15,300 | 627億2618万 | -1.98% | 16.07 | 0.66 |
| 08/03 | 3,595 | 3,605 | 3,460 | 3,475 | -3.74% | 11,500 | 646億8055万 | +0.99% | 16.57 | 0.68 |
| 08/02 | 3,640 | 3,670 | 3,595 | 3,610 | -1.1% | 17,900 | 671億9332万 | +4.97% | 17.21 | 0.71 |
| 08/01 | 3,555 | 3,655 | 3,550 | 3,650 | +2.96% | 21,000 | 679億3785万 | +6.38% | 17.4 | 0.72 |
| 07/31 | 3,650 | 3,650 | 3,540 | 3,545 | -2.74% | 31,900 | 659億8347万 | +3.59% | 16.9 | 0.7 |
| 07/30 | 3,635 | 3,655 | 3,580 | 3,645 | +1.11% | 24,100 | 678億4478万 | +6.73% | 17.38 | 0.72 |
| 07/27 | 3,600 | 3,615 | 3,585 | 3,605 | +0.56% | 13,200 | 671億26万 | +5.69% | 17.19 | 0.71 |
| 07/26 | 3,470 | 3,605 | 3,440 | 3,585 | +4.22% | 30,500 | 667億2799万 | +5.29% | 17.09 | 0.7 |
| 07/25 | 3,385 | 3,450 | 3,385 | 3,440 | +1.62% | 9,600 | 640億2909万 | +1.18% | 16.4 | 0.68 |
| 07/24 | 3,410 | 3,450 | 3,370 | 3,385 | -0.29% | 15,700 | 630億537万 | -0.47% | 16.14 | 0.66 |
| 07/23 | 3,410 | 3,430 | 3,365 | 3,395 | -0.73% | 11,900 | 631億9150万 | -0.35% | 16.19 | 0.67 |
| 07/20 | 3,490 | 3,495 | 3,375 | 3,420 | -1.58% | 12,200 | 636億5683万 | +0.15% | 16.31 | 0.67 |
| 07/19 | 3,475 | 3,500 | 3,450 | 3,475 | +0.14% | 10,200 | 646億8055万 | +1.4% | 16.57 | 0.68 |
| 07/18 | 3,560 | 3,560 | 3,450 | 3,470 | -0.86% | 15,200 | 645億8749万 | +0.9% | 16.54 | 0.68 |
| 07/17 | 3,430 | 3,535 | 3,430 | 3,500 | +1.89% | 17,800 | 651億4588万 | +1.45% | 16.69 | 0.69 |
| 07/13 | 3,400 | 3,450 | 3,375 | 3,435 | +1.78% | 9,400 | 639億3603万 | -0.69% | 16.38 | 0.67 |
