PER
2018/07/09～2018/11/30
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 |
| 11/30 | 1,403 | 1,408 | 1,385 | 1,395 | -0.57% | 31,800 | 312億6200万 | +0.5% | 11.54 | 1.02 |
| 11/29 | 1,397 | 1,427 | 1,389 | 1,403 | +2.26% | 62,700 | 314億4128万 | +1.3% | 11.61 | 1.02 |
| 11/28 | 1,360 | 1,384 | 1,345 | 1,372 | -0.65% | 36,400 | 307億4657万 | -0.94% | 11.35 | 1 |
| 11/27 | 1,378 | 1,388 | 1,366 | 1,381 | +0.15% | 57,600 | 309億4826万 | -0.36% | 11.43 | 1.01 |
| 11/26 | 1,368 | 1,391 | 1,361 | 1,379 | +0.15% | 28,500 | 309億344万 | -0.72% | 11.41 | 1 |
| 11/22 | 1,380 | 1,389 | 1,360 | 1,377 | 0% | 24,800 | 308億5862万 | -1.15% | 11.39 | 1 |
| 11/21 | 1,400 | 1,400 | 1,377 | 1,377 | -3.16% | 50,000 | 308億5862万 | -1.36% | 11.39 | 1 |
| 11/20 | 1,390 | 1,425 | 1,377 | 1,422 | +0.99% | 38,500 | 318億6707万 | +1.5% | 11.76 | 1.04 |
| 11/19 | 1,361 | 1,410 | 1,361 | 1,408 | +3.3% | 42,100 | 315億5333万 | +0.36% | 11.65 | 1.03 |
| 11/16 | 1,354 | 1,385 | 1,350 | 1,363 | +0.29% | 31,800 | 305億4488万 | -3.06% | 11.28 | 0.99 |
| 11/15 | 1,380 | 1,384 | 1,339 | 1,359 | -1.95% | 56,100 | 304億5524万 | -3.75% | 11.24 | 0.99 |
| 11/14 | 1,411 | 1,419 | 1,386 | 1,386 | -1.28% | 24,200 | 310億6031万 | -2.33% | 11.47 | 1.01 |
| 11/13 | 1,407 | 1,414 | 1,379 | 1,404 | -1.89% | 49,300 | 314億6369万 | -1.68% | 11.62 | 1.02 |
| 11/12 | 1,445 | 1,453 | 1,424 | 1,431 | -1.51% | 29,800 | 320億6876万 | -0.28% | 11.84 | 1.04 |
| 11/09 | 1,411 | 1,459 | 1,408 | 1,453 | +2.47% | 51,200 | 325億6178万 | +1.25% | 12.02 | 1.06 |
| 11/08 | 1,436 | 1,448 | 1,416 | 1,418 | +0.57% | 45,300 | 317億7743万 | -1.12% | 11.73 | 1.03 |
| 11/07 | 1,440 | 1,440 | 1,403 | 1,410 | -1.05% | 39,700 | 315億9815万 | -1.74% | 11.67 | 1.03 |
| 11/06 | 1,400 | 1,426 | 1,389 | 1,425 | +1.86% | 46,500 | 319億3430万 | -0.9% | 11.79 | 1.04 |
| 11/05 | 1,427 | 1,427 | 1,397 | 1,399 | -1.82% | 39,400 | 313億5164万 | -2.85% | 11.57 | 1.02 |
| 11/02 | 1,404 | 1,426 | 1,392 | 1,425 | +2.96% | 63,100 | 319億3430万 | -1.18% | 11.79 | 1.04 |
| 11/01 | 1,375 | 1,395 | 1,355 | 1,384 | +0.22% | 46,700 | 310億1549万 | -4.02% | 11.45 | 1.01 |
| 10/31 | 1,402 | 1,416 | 1,374 | 1,381 | +0.51% | 57,400 | 309億4826万 | -4.43% | 11.43 | 1.01 |
| 10/30 | 1,280 | 1,384 | 1,280 | 1,374 | +7.18% | 103,600 | 307億9139万 | -5.11% | 11.37 | 1 |
| 10/29 | 1,325 | 1,344 | 1,281 | 1,282 | -1.08% | 65,900 | 287億2966万 | -11.53% | 10.61 | 0.93 |
| 10/26 | 1,351 | 1,355 | 1,283 | 1,296 | -1.89% | 72,100 | 290億4340万 | -10.68% | 10.72 | 0.94 |
| 10/25 | 1,359 | 1,359 | 1,318 | 1,321 | -5.58% | 69,900 | 296億366万 | -9.08% | 10.93 | 0.96 |
| 10/24 | 1,416 | 1,416 | 1,380 | 1,399 | -0.29% | 38,800 | 313億5164万 | -3.78% | 11.57 | 1.02 |
| 10/23 | 1,447 | 1,447 | 1,401 | 1,403 | -3.57% | 60,000 | 314億4128万 | -3.24% | 11.61 | 1.02 |
| 10/22 | 1,465 | 1,475 | 1,435 | 1,455 | -0.82% | 67,900 | 326億660万 | +0.76% | 12.04 | 1.06 |
| 10/19 | 1,448 | 1,494 | 1,448 | 1,467 | +0.07% | 66,500 | 328億7552万 | +2.09% | 12.14 | 1.07 |
| 10/18 | 1,501 | 1,511 | 1,463 | 1,466 | -1.54% | 61,100 | 328億5311万 | +2.59% | 12.13 | 1.07 |
| 10/17 | 1,498 | 1,507 | 1,483 | 1,489 | +1.43% | 58,600 | 333億6854万 | +4.71% | 12.32 | 1.09 |
| 10/16 | 1,493 | 1,512 | 1,446 | 1,468 | -2.26% | 102,800 | 328億9793万 | +3.75% | 12.15 | 1.07 |
| 10/15 | 1,530 | 1,539 | 1,501 | 1,502 | -0.66% | 86,000 | 336億5987万 | +6.6% | 12.43 | 1.09 |
| 10/12 | 1,534 | 1,561 | 1,508 | 1,512 | -1.63% | 86,400 | 338億8397万 | +7.77% | 12.51 | 1.1 |
| 10/11 | 1,520 | 1,585 | 1,511 | 1,537 | -3.88% | 134,000 | 344億4422万 | +10.02% | 12.72 | 1.12 |
| 10/10 | 1,559 | 1,599 | 1,540 | 1,599 | +1.2% | 184,100 | 358億3365万 | +14.95% | 13.23 | 1.17 |
| 10/09 | 1,578 | 1,620 | 1,555 | 1,580 | +11.03% | 410,800 | 354億786万 | +14.33% | 13.07 | 1.15 |
| 10/05 | 1,436 | 1,454 | 1,413 | 1,423 | -1.32% | 75,400 | 318億8948万 | +3.49% | 11.77 | 1.04 |
| 10/04 | 1,440 | 1,445 | 1,418 | 1,442 | +0.56% | 40,300 | 323億1527万 | +4.95% | 11.93 | 1.05 |
| 10/03 | 1,480 | 1,480 | 1,433 | 1,434 | -2.78% | 36,200 | 321億3599万 | +4.52% | 11.86 | 1.04 |
| 10/02 | 1,484 | 1,515 | 1,473 | 1,475 | 0% | 55,800 | 330億5480万 | +7.66% | 12.2 | 1.07 |
| 10/01 | 1,459 | 1,479 | 1,446 | 1,475 | +1.24% | 35,500 | 330億5480万 | +7.98% | 12.2 | 1.07 |
| 09/28 | 1,450 | 1,469 | 1,436 | 1,457 | +1.46% | 34,400 | 326億5142万 | +7.21% | 12.05 | 1.06 |
| 09/27 | 1,448 | 1,448 | 1,413 | 1,436 | -0.9% | 45,500 | 321億8081万 | +6.13% | 11.88 | 1.05 |
| 09/26 | 1,448 | 1,459 | 1,401 | 1,449 | 0% | 55,000 | 324億7214万 | +7.57% | 11.99 | 1.06 |
| 09/25 | 1,425 | 1,449 | 1,404 | 1,449 | +3.06% | 60,900 | 324億7214万 | +8.05% | 11.99 | 1.06 |
| 09/21 | 1,344 | 1,417 | 1,344 | 1,406 | +4.54% | 73,700 | 315億851万 | +5.24% | 11.63 | 1.02 |
| 09/20 | 1,349 | 1,351 | 1,330 | 1,345 | -0.15% | 27,300 | 301億4150万 | +0.9% | 11.13 | 0.98 |
| 09/19 | 1,330 | 1,351 | 1,329 | 1,347 | +1.66% | 39,700 | 301億8632万 | +1.05% | 11.14 | 0.98 |
| 09/18 | 1,298 | 1,326 | 1,289 | 1,325 | +1.61% | 35,600 | 296億9330万 | -0.75% | 10.96 | 0.97 |
| 09/14 | 1,277 | 1,305 | 1,263 | 1,304 | +3.16% | 52,500 | 292億2268万 | -2.47% | 10.79 | 0.95 |
| 09/13 | 1,250 | 1,273 | 1,250 | 1,264 | +0.08% | 28,000 | 283億2628万 | -5.81% | 10.46 | 0.92 |
| 09/12 | 1,279 | 1,282 | 1,242 | 1,263 | -1.25% | 53,200 | 283億387万 | -6.38% | 10.45 | 0.92 |
| 09/11 | 1,300 | 1,301 | 1,277 | 1,279 | -0.93% | 29,700 | 286億6243万 | -5.68% | 10.58 | 0.93 |
| 09/10 | 1,313 | 1,313 | 1,285 | 1,291 | -1.15% | 31,100 | 289億3135万 | -5.21% | 10.68 | 0.94 |
| 09/07 | 1,323 | 1,325 | 1,290 | 1,306 | -1.21% | 36,600 | 292億6750万 | -4.46% | 10.8 | 0.95 |
| 09/06 | 1,346 | 1,346 | 1,321 | 1,322 | -2% | 30,800 | 296億2607万 | -3.78% | 10.94 | 0.96 |
| 09/05 | 1,361 | 1,364 | 1,349 | 1,349 | -1.39% | 26,300 | 302億3114万 | -2.32% | 11.16 | 0.98 |
| 09/04 | 1,382 | 1,382 | 1,368 | 1,368 | -1.01% | 15,200 | 306億5693万 | -1.37% | 11.32 | 1 |
| 09/03 | 1,390 | 1,390 | 1,367 | 1,382 | -0.65% | 29,100 | 309億7067万 | -0.72% | 11.43 | 1.01 |
| 08/31 | 1,382 | 1,405 | 1,378 | 1,391 | -0.29% | 21,300 | 311億7236万 | -0.36% | 11.51 | 1.01 |
| 08/30 | 1,396 | 1,396 | 1,382 | 1,395 | +0.43% | 24,200 | 312億6200万 | -0.43% | 11.54 | 1.02 |
| 08/29 | 1,383 | 1,399 | 1,381 | 1,389 | -0.07% | 17,300 | 311億2754万 | -1.07% | 11.49 | 1.01 |
| 08/28 | 1,411 | 1,414 | 1,390 | 1,390 | +0.29% | 21,800 | 311億4995万 | -1.21% | 11.5 | 1.01 |
| 08/27 | 1,375 | 1,401 | 1,364 | 1,386 | +0.95% | 39,300 | 310億6031万 | -1.7% | 11.47 | 1.01 |
| 08/24 | 1,330 | 1,377 | 1,327 | 1,373 | +4.09% | 44,800 | 307億6898万 | -2.76% | 11.36 | 1 |
| 08/23 | 1,306 | 1,322 | 1,306 | 1,319 | +1% | 29,300 | 295億5884万 | -6.78% | 10.91 | 0.96 |
| 08/22 | 1,275 | 1,310 | 1,275 | 1,306 | +1.71% | 33,600 | 292億6750万 | -8.03% | 10.8 | 0.95 |
| 08/21 | 1,300 | 1,304 | 1,281 | 1,284 | -1.31% | 37,400 | 287億7448万 | -9.83% | 10.62 | 0.94 |
| 08/20 | 1,326 | 1,329 | 1,301 | 1,301 | -1.44% | 35,400 | 291億5545万 | -8.96% | 10.76 | 0.95 |
| 08/17 | 1,329 | 1,330 | 1,314 | 1,320 | 0% | 33,700 | 295億8125万 | -7.89% | 10.92 | 0.96 |
| 08/16 | 1,341 | 1,341 | 1,315 | 1,320 | -2.8% | 47,300 | 295億8125万 | -8.01% | 10.92 | 0.96 |
| 08/15 | 1,389 | 1,399 | 1,352 | 1,358 | -2.37% | 32,800 | 304億3283万 | -5.63% | 11.23 | 0.99 |
| 08/14 | 1,380 | 1,391 | 1,376 | 1,391 | +0.8% | 33,700 | 311億7236万 | -3.34% | 11.51 | 1.01 |
| 08/13 | 1,398 | 1,401 | 1,372 | 1,380 | -2.27% | 43,900 | 309億2585万 | -4.1% | 11.42 | 1.01 |
| 08/10 | 1,443 | 1,446 | 1,409 | 1,412 | -2.55% | 46,100 | 316億4297万 | -1.88% | 11.68 | 1.03 |
| 08/09 | 1,430 | 1,455 | 1,424 | 1,449 | +0.56% | 24,500 | 324億7214万 | +0.76% | 11.99 | 1.06 |
| 08/08 | 1,432 | 1,463 | 1,426 | 1,441 | +0.42% | 43,800 | 322億9286万 | +0.21% | 11.92 | 1.05 |
| 08/07 | 1,412 | 1,437 | 1,396 | 1,435 | +1.06% | 28,600 | 321億5840万 | -0.14% | 11.87 | 1.05 |
| 08/06 | 1,455 | 1,457 | 1,419 | 1,420 | -3.14% | 56,900 | 318億2225万 | -1.18% | 11.75 | 1.03 |
| 08/03 | 1,508 | 1,508 | 1,464 | 1,466 | -2.53% | 29,100 | 328億5311万 | +1.88% | 12.13 | 1.07 |
| 08/02 | 1,498 | 1,526 | 1,490 | 1,504 | +0.47% | 47,200 | 337億469万 | +4.52% | 12.44 | 1.1 |
| 08/01 | 1,489 | 1,506 | 1,471 | 1,497 | +0.54% | 32,300 | 335億4782万 | +4.1% | 12.38 | 1.09 |
| 07/31 | 1,495 | 1,498 | 1,465 | 1,489 | -0.4% | 49,200 | 333億6854万 | +3.55% | 12.32 | 1.09 |
| 07/30 | 1,497 | 1,499 | 1,482 | 1,495 | -0.07% | 23,300 | 335億300万 | +3.89% | 12.37 | 1.09 |
| 07/27 | 1,490 | 1,503 | 1,486 | 1,496 | +0.47% | 30,400 | 335億2541万 | +3.96% | 12.38 | 1.09 |
| 07/26 | 1,476 | 1,497 | 1,475 | 1,489 | +1.85% | 45,100 | 333億6854万 | +3.55% | 12.32 | 1.09 |
| 07/25 | 1,472 | 1,472 | 1,452 | 1,462 | 0% | 43,600 | 327億6347万 | +1.67% | 12.1 | 1.07 |
| 07/24 | 1,445 | 1,474 | 1,438 | 1,462 | +1.88% | 51,800 | 327億6347万 | +1.6% | 12.1 | 1.07 |
| 07/23 | 1,433 | 1,457 | 1,422 | 1,435 | -0.62% | 45,800 | 321億5840万 | -0.42% | 11.87 | 1.05 |
| 07/20 | 1,434 | 1,446 | 1,428 | 1,444 | +0.63% | 61,000 | 323億6009万 | -0.07% | 11.95 | 1.05 |
| 07/19 | 1,429 | 1,440 | 1,425 | 1,435 | +1.06% | 42,000 | 321億5840万 | -0.97% | 11.87 | 1.05 |
| 07/18 | 1,422 | 1,427 | 1,411 | 1,420 | +1.07% | 38,600 | 318億2225万 | -2.27% | 11.75 | 1.03 |
| 07/17 | 1,393 | 1,413 | 1,389 | 1,405 | +1.08% | 44,400 | 314億8610万 | -3.64% | 11.62 | 1.02 |
| 07/13 | 1,381 | 1,398 | 1,357 | 1,390 | +0.22% | 126,300 | 311億4995万 | -5.05% | 11.5 | 1.01 |
| 07/12 | 1,405 | 1,412 | 1,387 | 1,387 | -1.14% | 77,100 | 310億8272万 | -5.58% | 11.47 | 1.01 |
| 07/11 | 1,388 | 1,410 | 1,377 | 1,403 | +1.67% | 107,200 | 314億4128万 | -4.82% | 11.61 | 1.02 |
| 07/10 | 1,382 | 1,391 | 1,373 | 1,380 | -0.65% | 76,600 | 309億2585万 | -6.63% | 11.42 | 1.01 |
| 07/09 | 1,368 | 1,395 | 1,334 | 1,389 | +1.02% | 94,000 | 311億2754万 | -6.28% | 11.49 | 1.01 |
