PER
2018/07/31～2018/12/21
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 |
| 12/21 | 796 | 811 | 790 | 796 | +0.25% | 10,050,800 | 1兆1990億 | -9.85% | 6.67 | 0.82 |
| 12/20 | 809 | 811 | 790 | 794 | -2.82% | 8,629,400 | 1兆1959億 | -10.69% | 6.66 | 0.82 |
| 12/19 | 820 | 824 | 809 | 817 | -0.97% | 7,039,800 | 1兆2306億 | -8.61% | 6.85 | 0.84 |
| 12/18 | 831 | 839 | 825 | 825 | -1.9% | 7,483,500 | 1兆2426億 | -8.13% | 6.92 | 0.85 |
| 12/17 | 835 | 856 | 835 | 841 | -0.47% | 4,174,500 | 1兆2667億 | -6.87% | 7.05 | 0.87 |
| 12/14 | 848 | 856 | 837 | 845 | -0.82% | 6,443,200 | 1兆2728億 | -6.84% | 7.08 | 0.87 |
| 12/13 | 859 | 861 | 849 | 852 | +0.35% | 5,919,900 | 1兆2833億 | -6.37% | 7.14 | 0.88 |
| 12/12 | 841 | 851 | 840 | 849 | +1.8% | 5,161,000 | 1兆2788億 | -7.01% | 7.12 | 0.88 |
| 12/11 | 853 | 853 | 829 | 834 | -2.23% | 5,431,000 | 1兆2562億 | -9.05% | 6.99 | 0.86 |
| 12/10 | 850 | 857 | 842 | 853 | -1.73% | 4,836,100 | 1兆2848億 | -7.28% | 7.15 | 0.88 |
| 12/07 | 885 | 886 | 862 | 868 | -1.14% | 5,561,000 | 1兆3074億 | -5.96% | 7.28 | 0.9 |
| 12/06 | 888 | 888 | 870 | 878 | -2.01% | 6,944,800 | 1兆3225億 | -4.98% | 7.36 | 0.91 |
| 12/05 | 902 | 912 | 892 | 896 | -2.61% | 6,014,500 | 1兆3496億 | -3.03% | 7.51 | 0.92 |
| 12/04 | 933 | 936 | 917 | 920 | -1.6% | 8,016,500 | 1兆3857億 | -0.33% | 7.71 | 0.95 |
| 12/03 | 945 | 949 | 931 | 935 | +0.65% | 5,367,300 | 1兆4083億 | +1.63% | 7.84 | 0.96 |
| 11/30 | 927 | 938 | 925 | 929 | -0.54% | 7,977,700 | 1兆3993億 | +1.31% | 7.79 | 0.96 |
| 11/29 | 942 | 947 | 931 | 934 | -0.32% | 5,240,100 | 1兆4068億 | +2.19% | 7.83 | 0.96 |
| 11/28 | 931 | 938 | 917 | 937 | +0.32% | 5,976,200 | 1兆4113億 | +2.63% | 7.85 | 0.97 |
| 11/27 | 935 | 939 | 924 | 934 | +0.65% | 4,747,900 | 1兆4068億 | +2.52% | 7.83 | 0.96 |
| 11/26 | 929 | 934 | 920 | 928 | +0.32% | 3,359,800 | 1兆3978億 | +1.87% | 7.78 | 0.96 |
| 11/22 | 936 | 936 | 919 | 925 | -0.22% | 3,202,900 | 1兆3933億 | +1.54% | 7.75 | 0.95 |
| 11/21 | 909 | 930 | 899 | 927 | +1.42% | 4,977,500 | 1兆3963億 | +1.76% | 7.77 | 0.96 |
| 11/20 | 913 | 919 | 905 | 914 | -1.19% | 3,718,200 | 1兆3767億 | +0.11% | 7.66 | 0.94 |
| 11/19 | 922 | 926 | 913 | 925 | +0.33% | 3,903,000 | 1兆3933億 | +1.09% | 7.75 | 0.95 |
| 11/16 | 937 | 941 | 920 | 922 | -1.28% | 3,994,800 | 1兆3887億 | +0.66% | 7.73 | 0.95 |
| 11/15 | 928 | 940 | 925 | 934 | +0.21% | 3,067,000 | 1兆4068億 | +1.74% | 7.83 | 0.96 |
| 11/14 | 919 | 934 | 917 | 932 | +1.75% | 4,288,000 | 1兆4038億 | +1.3% | 7.81 | 0.96 |
| 11/13 | 916 | 922 | 904 | 916 | -2.55% | 5,007,400 | 1兆3797億 | -0.87% | 7.68 | 0.94 |
| 11/12 | 930 | 943 | 922 | 940 | +0.11% | 3,118,300 | 1兆4159億 | +1.08% | 7.88 | 0.97 |
| 11/09 | 933 | 943 | 928 | 939 | +0.43% | 5,024,300 | 1兆4144億 | +0.43% | 7.87 | 0.97 |
| 11/08 | 950 | 951 | 931 | 935 | +0.43% | 6,647,000 | 1兆4083億 | -0.64% | 7.84 | 0.96 |
| 11/07 | 933 | 953 | 925 | 931 | +0.22% | 8,217,600 | 1兆4023億 | -1.79% | 7.8 | 0.96 |
| 11/06 | 917 | 934 | 915 | 929 | +1.98% | 5,703,100 | 1兆3993億 | -2.72% | 7.79 | 0.96 |
| 11/05 | 919 | 925 | 908 | 911 | -2.15% | 5,939,800 | 1兆3722億 | -5.2% | 7.64 | 0.94 |
| 11/02 | 920 | 935 | 908 | 931 | +2.87% | 11,783,800 | 1兆4023億 | -3.82% | 7.8 | 0.96 |
| 11/01 | 883 | 919 | 877 | 905 | +2.72% | 11,642,300 | 1兆3631億 | -6.99% | 7.59 | 0.93 |
| 10/31 | 872 | 881 | 862 | 881 | +1.85% | 6,987,100 | 1兆3270億 | -9.92% | 7.38 | 0.91 |
| 10/30 | 845 | 871 | 844 | 865 | +1.53% | 11,364,800 | 1兆3029億 | -12.18% | 7.25 | 0.89 |
| 10/29 | 859 | 872 | 849 | 852 | +0.12% | 4,041,400 | 1兆2833億 | -14.03% | 7.14 | 0.88 |
| 10/26 | 873 | 875 | 842 | 851 | -1.39% | 7,088,600 | 1兆2818億 | -14.56% | 7.13 | 0.88 |
| 10/25 | 870 | 872 | 860 | 863 | -3.14% | 7,088,100 | 1兆2999億 | -13.96% | 7.23 | 0.89 |
| 10/24 | 912 | 912 | 883 | 891 | -0.34% | 5,978,300 | 1兆3421億 | -11.61% | 7.47 | 0.92 |
| 10/23 | 917 | 921 | 893 | 894 | -3.66% | 7,469,500 | 1兆3466億 | -11.66% | 7.49 | 0.92 |
| 10/22 | 915 | 929 | 907 | 928 | +0.43% | 5,231,200 | 1兆3978億 | -8.57% | 7.78 | 0.96 |
| 10/19 | 921 | 927 | 916 | 924 | -1.6% | 7,849,600 | 1兆3918億 | -9.06% | 7.75 | 0.95 |
| 10/18 | 958 | 960 | 938 | 939 | -3.2% | 8,135,300 | 1兆4144億 | -7.67% | 7.87 | 0.97 |
| 10/17 | 976 | 985 | 964 | 970 | +0.83% | 4,682,400 | 1兆4610億 | -4.72% | 8.13 | 1 |
| 10/16 | 962 | 966 | 951 | 962 | +0.63% | 7,071,600 | 1兆4490億 | -5.41% | 8.06 | 0.99 |
| 10/15 | 966 | 970 | 952 | 956 | -2.35% | 6,933,400 | 1兆4400億 | -6% | 8.01 | 0.99 |
| 10/12 | 972 | 980 | 963 | 979 | -0.1% | 6,934,200 | 1兆4746億 | -3.83% | 8.21 | 1.01 |
| 10/11 | 984 | 997 | 973 | 980 | -4.48% | 11,294,600 | 1兆4761億 | -3.73% | 8.21 | 1.01 |
| 10/10 | 1,055 | 1,057 | 1,015 | 1,026 | -2.93% | 8,875,500 | 1兆5454億 | +0.79% | 8.6 | 1.06 |
| 10/09 | 1,061 | 1,068 | 1,052 | 1,057 | -0.84% | 5,919,800 | 1兆5921億 | +3.93% | 8.86 | 1.09 |
| 10/05 | 1,086 | 1,091 | 1,064 | 1,066 | -3.27% | 8,011,100 | 1兆6057億 | +5.02% | 8.94 | 1.1 |
| 10/04 | 1,121 | 1,124 | 1,098 | 1,102 | -0.09% | 5,770,400 | 1兆6599億 | +8.79% | 9.24 | 1.14 |
| 10/03 | 1,106 | 1,117 | 1,093 | 1,103 | +0.09% | 7,463,900 | 1兆6614億 | +9.32% | 9.25 | 1.14 |
| 10/02 | 1,105 | 1,125 | 1,099 | 1,102 | +0.73% | 7,373,800 | 1兆6599億 | +9.65% | 9.24 | 1.14 |
| 10/01 | 1,094 | 1,104 | 1,081 | 1,094 | +0.55% | 6,080,000 | 1兆6478億 | +9.4% | 9.17 | 1.13 |
| 09/28 | 1,065 | 1,093 | 1,064 | 1,088 | +3.82% | 11,411,500 | 1兆6388億 | +9.35% | 9.12 | 1.12 |
| 09/27 | 1,041 | 1,061 | 1,039 | 1,048 | +1.35% | 8,581,200 | 1兆5785億 | +5.86% | 8.78 | 1.08 |
| 09/26 | 1,036 | 1,040 | 1,018 | 1,034 | -0.77% | 5,906,000 | 1兆5575億 | +4.87% | 8.67 | 1.07 |
| 09/25 | 1,017 | 1,042 | 1,012 | 1,042 | +2.76% | 7,598,600 | 1兆5695億 | +6% | 8.73 | 1.07 |
| 09/21 | 1,005 | 1,014 | 997 | 1,014 | +1.71% | 7,511,100 | 1兆5273億 | +3.47% | 8.5 | 1.05 |
| 09/20 | 1,016 | 1,017 | 992 | 997 | -1.38% | 6,705,300 | 1兆5017億 | +2.05% | 8.36 | 1.03 |
| 09/19 | 1,020 | 1,026 | 1,009 | 1,011 | +0.8% | 6,361,300 | 1兆5228億 | +3.69% | 8.47 | 1.04 |
| 09/18 | 993 | 1,012 | 983 | 1,003 | +1.01% | 6,674,500 | 1兆5108億 | +3.08% | 8.41 | 1.03 |
| 09/14 | 976 | 994 | 973 | 993 | +2.58% | 8,148,700 | 1兆4957億 | +2.27% | 8.32 | 1.02 |
| 09/13 | 950 | 972 | 950 | 968 | +2.43% | 4,451,400 | 1兆4580億 | -0.31% | 8.11 | 1 |
| 09/12 | 953 | 954 | 941 | 945 | -0.84% | 5,014,600 | 1兆4234億 | -2.78% | 7.92 | 0.97 |
| 09/11 | 958 | 960 | 949 | 953 | -0.52% | 3,525,400 | 1兆4354億 | -2.16% | 7.99 | 0.98 |
| 09/10 | 952 | 967 | 951 | 958 | +0.74% | 3,603,400 | 1兆4430億 | -1.84% | 8.03 | 0.99 |
| 09/07 | 961 | 964 | 945 | 951 | -1.55% | 3,747,900 | 1兆4324億 | -2.66% | 7.97 | 0.98 |
| 09/06 | 961 | 975 | 958 | 966 | -0.51% | 3,565,900 | 1兆4550億 | -1.33% | 8.1 | 1 |
| 09/05 | 969 | 977 | 965 | 971 | -0.31% | 4,417,600 | 1兆4626億 | -0.92% | 8.14 | 1 |
| 09/04 | 987 | 987 | 970 | 974 | -0.71% | 4,080,600 | 1兆4671億 | -0.81% | 8.16 | 1 |
| 09/03 | 991 | 993 | 975 | 981 | -1.51% | 2,840,100 | 1兆4776億 | -0.1% | 8.22 | 1.01 |
| 08/31 | 997 | 1,003 | 992 | 996 | -1.19% | 4,325,800 | 1兆5002億 | +1.43% | 8.35 | 1.03 |
| 08/30 | 1,018 | 1,018 | 1,003 | 1,008 | -1.08% | 5,131,800 | 1兆5183億 | +2.65% | 8.45 | 1.04 |
| 08/29 | 1,015 | 1,024 | 1,013 | 1,019 | +1.29% | 5,650,300 | 1兆5349億 | +3.87% | 8.54 | 1.05 |
| 08/28 | 1,005 | 1,016 | 1,003 | 1,006 | +1.21% | 4,152,100 | 1兆5153億 | +2.76% | 8.43 | 1.04 |
| 08/27 | 985 | 998 | 981 | 994 | +2.05% | 3,040,300 | 1兆4972億 | +1.74% | 8.33 | 1.03 |
| 08/24 | 981 | 982 | 971 | 974 | -0.1% | 2,932,400 | 1兆4671億 | -0.1% | 8.16 | 1 |
| 08/23 | 980 | 981 | 970 | 975 | +0.1% | 2,749,100 | 1兆4686億 | 0% | 8.17 | 1.01 |
| 08/22 | 955 | 975 | 950 | 974 | +2.31% | 3,912,500 | 1兆4671億 | 0% | 8.16 | 1 |
| 08/21 | 945 | 955 | 941 | 952 | +0.32% | 3,131,100 | 1兆4339億 | -2.26% | 7.98 | 0.98 |
| 08/20 | 955 | 958 | 946 | 949 | -0.84% | 3,769,400 | 1兆4294億 | -2.57% | 7.95 | 0.98 |
| 08/17 | 959 | 964 | 955 | 957 | +0.31% | 3,783,900 | 1兆4415億 | -1.64% | 8.02 | 0.99 |
| 08/16 | 927 | 958 | 926 | 954 | +0.85% | 5,793,600 | 1兆4369億 | -1.75% | 8 | 0.98 |
| 08/15 | 969 | 972 | 940 | 946 | -1.77% | 6,570,600 | 1兆4249億 | -2.57% | 7.93 | 0.98 |
| 08/14 | 953 | 965 | 950 | 963 | +0.73% | 3,984,800 | 1兆4505億 | -0.82% | 8.07 | 0.99 |
| 08/13 | 971 | 973 | 951 | 956 | -2.85% | 4,554,400 | 1兆4400億 | -1.44% | 8.01 | 0.99 |
| 08/10 | 1,000 | 1,000 | 981 | 984 | -1.5% | 5,170,200 | 1兆4821億 | +1.65% | 8.25 | 1.01 |
| 08/09 | 993 | 1,002 | 990 | 999 | +0.5% | 4,470,700 | 1兆5047億 | +3.52% | 8.37 | 1.03 |
| 08/08 | 994 | 1,002 | 986 | 994 | -0.2% | 5,511,900 | 1兆4972億 | +3.43% | 8.33 | 1.03 |
| 08/07 | 985 | 996 | 977 | 996 | +0.4% | 4,038,400 | 1兆5002億 | +3.97% | 8.35 | 1.03 |
| 08/06 | 1,000 | 1,002 | 988 | 992 | 0% | 4,533,600 | 1兆4942億 | +3.87% | 8.32 | 1.02 |
| 08/03 | 992 | 1,002 | 988 | 992 | -0.2% | 5,740,900 | 1兆4942億 | +4.2% | 8.32 | 1.02 |
| 08/02 | 1,006 | 1,009 | 988 | 994 | -1.97% | 6,087,400 | 1兆4972億 | +4.74% | 8.33 | 1.03 |
| 08/01 | 990 | 1,018 | 985 | 1,014 | +4% | 8,026,700 | 1兆5273億 | +7.3% | 8.5 | 1.05 |
| 07/31 | 993 | 993 | 967 | 975 | -1.61% | 9,467,900 | 1兆4686億 | +3.5% | 8.17 | 1.01 |
