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 |
|---|
| 2019 | 3/1, 株式分割 1→2 |
| 2018 |
| 03/30 | 1,080 | 1,107 | 1,080 | 1,105 | +4.29% | 312,400 | 636億4800万 | +4.64% | 13.03 | 2.14 |
| 03/29 | 1,075 | 1,133 | 1,034 | 1,060 | +1.92% | 462,400 | 610億2720万 | +0.33% | 12.49 | 2.05 |
| 03/28 | 1,051 | 1,075 | 1,036 | 1,040 | -3.48% | 221,200 | 598億7520万 | -1.75% | 12.25 | 2.01 |
| 03/27 | 1,064 | 1,089 | 1,044 | 1,077 | +6.21% | 371,400 | 620億3520万 | +1.6% | 12.7 | 2.09 |
| 03/26 | 1,010 | 1,019 | 978 | 1,014 | -0.93% | 235,600 | 584億640万 | -4.52% | 11.95 | 1.96 |
| 03/23 | 991 | 1,044 | 986 | 1,024 | +0.94% | 440,400 | 589億5360万 | -3.9% | 12.07 | 1.98 |
| 03/22 | 1,050 | 1,057 | 1,001 | 1,014 | -4.34% | 448,800 | 584億640万 | -4.88% | 11.95 | 1.96 |
| 03/20 | 1,045 | 1,062 | 1,036 | 1,060 | -0.28% | 129,800 | 610億5600万 | -0.66% | 12.5 | 2.05 |
| 03/19 | 1,090 | 1,094 | 1,035 | 1,063 | -1.67% | 201,200 | 612億2880万 | -0.56% | 12.53 | 2.06 |
| 03/16 | 1,104 | 1,104 | 1,071 | 1,081 | -0.14% | 137,000 | 622億6560万 | +1.03% | 12.74 | 2.09 |
| 03/15 | 1,110 | 1,116 | 1,077 | 1,083 | -0.96% | 232,400 | 623億5200万 | +0.89% | 12.76 | 2.1 |
| 03/14 | 1,045 | 1,111 | 1,044 | 1,093 | +3.85% | 433,400 | 629億5680万 | +1.77% | 12.88 | 2.12 |
| 03/13 | 1,004 | 1,053 | 998 | 1,053 | +4.67% | 267,200 | 606億2400万 | -2% | 12.41 | 2.04 |
| 03/12 | 1,049 | 1,050 | 983 | 1,006 | -2.76% | 388,400 | 579億1680万 | -6.9% | 11.85 | 1.95 |
| 03/09 | 1,000 | 1,039 | 1,000 | 1,034 | +3.4% | 169,400 | 595億5840万 | -4.96% | 12.19 | 2 |
| 03/08 | 1,023 | 1,026 | 991 | 1,000 | -2.49% | 259,200 | 576億 | -8.76% | 11.79 | 1.94 |
| 03/07 | 1,028 | 1,042 | 1,006 | 1,026 | -0.19% | 116,600 | 590億6880万 | -7.11% | 12.09 | 1.99 |
| 03/06 | 1,028 | 1,052 | 1,020 | 1,028 | +2.49% | 200,000 | 591億8400万 | -7.76% | 12.11 | 1.99 |
| 03/05 | 1,056 | 1,056 | 996 | 1,003 | -5.69% | 337,000 | 577億4400万 | -10.97% | 11.82 | 1.94 |
| 03/02 | 1,070 | 1,083 | 1,060 | 1,063 | -3.32% | 173,000 | 612億2880万 | -6.59% | 12.53 | 2.06 |
| 03/01 | 1,097 | 1,107 | 1,086 | 1,100 | +0.27% | 154,400 | 633億3120万 | -4.31% | 12.96 | 2.13 |
| 02/28 | 1,075 | 1,113 | 1,070 | 1,097 | +1.29% | 227,000 | 631億5840万 | -5.39% | 12.93 | 2.12 |
| 02/27 | 1,097 | 1,104 | 1,081 | 1,083 | -1.32% | 161,600 | 623億5200万 | -7.4% | 12.76 | 2.1 |
| 02/26 | 1,103 | 1,116 | 1,090 | 1,097 | -0.41% | 146,000 | 631億8720万 | -6.88% | 12.93 | 2.13 |
| 02/23 | 1,104 | 1,113 | 1,085 | 1,102 | -0.18% | 91,000 | 634億4640万 | -7.2% | 12.98 | 2.13 |
| 02/22 | 1,116 | 1,144 | 1,101 | 1,104 | -1.25% | 207,400 | 635億6160万 | -7.73% | 13.01 | 2.14 |
| 02/21 | 1,093 | 1,132 | 1,081 | 1,118 | +2.05% | 187,400 | 643億6800万 | -7.26% | 13.17 | 2.17 |
| 02/20 | 1,123 | 1,123 | 1,083 | 1,095 | -2.45% | 91,400 | 630億7200万 | -9.8% | 12.91 | 2.12 |
| 02/19 | 1,090 | 1,123 | 1,086 | 1,123 | +4.81% | 93,200 | 646億5600万 | -8.14% | 13.23 | 2.18 |
| 02/16 | 1,061 | 1,080 | 1,052 | 1,071 | +1.18% | 209,800 | 616億8960万 | -12.86% | 12.63 | 2.08 |
| 02/15 | 1,050 | 1,072 | 1,045 | 1,059 | +1.44% | 160,400 | 609億6960万 | -14.64% | 12.48 | 2.05 |
| 02/14 | 1,090 | 1,104 | 1,040 | 1,044 | -5.09% | 325,400 | 601億560万 | -16.65% | 12.3 | 2.02 |
| 02/13 | 1,117 | 1,118 | 1,077 | 1,100 | -0.59% | 373,000 | 633億3120万 | -13.01% | 12.96 | 2.13 |
| 02/09 | 1,096 | 1,111 | 1,073 | 1,106 | -3.15% | 188,600 | 637億560万 | -13.19% | 13.04 | 2.14 |
| 02/08 | 1,125 | 1,145 | 1,106 | 1,142 | +2.28% | 177,400 | 657億7920万 | -11.06% | 13.46 | 2.21 |
| 02/07 | 1,135 | 1,156 | 1,112 | 1,117 | +1.92% | 257,800 | 643億1040万 | -13.65% | 13.16 | 2.16 |
| 02/06 | 1,075 | 1,131 | 1,045 | 1,096 | -7.82% | 359,800 | 631億80万 | -15.86% | 12.91 | 2.12 |
| 02/05 | 1,199 | 1,199 | 1,177 | 1,189 | -1.9% | 205,200 | 684億5760万 | -9.41% | 14.01 | 2.3 |
| 02/02 | 1,221 | 1,225 | 1,210 | 1,212 | -0.78% | 160,800 | 697億8240万 | -8.01% | 14.28 | 2.35 |
| 02/01 | 1,210 | 1,241 | 1,209 | 1,221 | +0.91% | 259,000 | 703億2960万 | -7.43% | 14.39 | 2.37 |
| 01/31 | 1,258 | 1,267 | 1,208 | 1,210 | -6.02% | 595,400 | 696億9600万 | -8.4% | 14.26 | 2.34 |
| 01/30 | 1,310 | 1,327 | 1,264 | 1,288 | -1.72% | 532,600 | 741億6000万 | -2.68% | 15.18 | 2.49 |
| 01/29 | 1,325 | 1,334 | 1,310 | 1,310 | -0.72% | 106,800 | 754億5600万 | -0.98% | 15.44 | 2.54 |
| 01/26 | 1,333 | 1,334 | 1,304 | 1,320 | -1.01% | 86,400 | 760億320万 | -0.19% | 15.55 | 2.56 |
| 01/25 | 1,345 | 1,350 | 1,330 | 1,333 | -0.86% | 65,800 | 767億8080万 | +0.98% | 15.71 | 2.58 |
| 01/24 | 1,336 | 1,357 | 1,329 | 1,345 | +0.26% | 187,000 | 774億4320万 | +2.01% | 15.85 | 2.61 |
| 01/23 | 1,330 | 1,346 | 1,317 | 1,341 | +1.32% | 225,400 | 772億4160万 | +1.98% | 15.81 | 2.6 |
| 01/22 | 1,330 | 1,331 | 1,309 | 1,324 | +0.11% | 133,800 | 762億3360万 | +0.8% | 15.6 | 2.56 |
| 01/19 | 1,317 | 1,329 | 1,300 | 1,322 | +0.72% | 186,800 | 761億4720万 | +0.84% | 15.58 | 2.56 |
| 01/18 | 1,347 | 1,347 | 1,310 | 1,313 | -0.98% | 150,800 | 756億 | +0.34% | 15.47 | 2.54 |
| 01/17 | 1,338 | 1,343 | 1,325 | 1,326 | -1.19% | 136,000 | 763億4880万 | +1.42% | 15.63 | 2.57 |
| 01/16 | 1,304 | 1,343 | 1,302 | 1,342 | +2.68% | 157,000 | 772億7040万 | +2.8% | 15.81 | 2.6 |
| 01/15 | 1,310 | 1,315 | 1,296 | 1,307 | +0.04% | 165,600 | 752億5440万 | +0.35% | 15.4 | 2.53 |
| 01/12 | 1,349 | 1,349 | 1,289 | 1,306 | -2.28% | 196,400 | 752億2560万 | +0.46% | 15.4 | 2.53 |
| 01/11 | 1,350 | 1,358 | 1,331 | 1,337 | -1.11% | 126,200 | 769億8240万 | +2.89% | 15.75 | 2.59 |
| 01/10 | 1,350 | 1,354 | 1,345 | 1,352 | -0.11% | 66,000 | 778億4640万 | +4.2% | 15.93 | 2.62 |
| 01/09 | 1,351 | 1,359 | 1,346 | 1,353 | +0.15% | 104,400 | 779億3280万 | +4.4% | 15.95 | 2.62 |
| 01/05 | 1,358 | 1,358 | 1,345 | 1,351 | -0.15% | 63,400 | 778億1760万 | +4.4% | 15.93 | 2.62 |
| 01/04 | 1,371 | 1,374 | 1,348 | 1,353 | -1.31% | 132,000 | 779億3280万 | +4.64% | 15.95 | 2.62 |
| 2017 |
| 12/29 | 1,350 | 1,381 | 1,345 | 1,371 | +2.85% | 269,400 | 789億6960万 | +6.11% | 16.16 | 2.66 |
| 12/28 | 1,367 | 1,367 | 1,333 | 1,333 | -1.44% | 192,200 | 767億8080万 | +3.33% | 15.71 | 2.58 |
| 12/27 | 1,316 | 1,358 | 1,312 | 1,353 | +4% | 264,800 | 779億400万 | +4.93% | 15.94 | 2.62 |
| 12/26 | 1,284 | 1,317 | 1,273 | 1,301 | +2.16% | 218,800 | 749億880万 | +1.05% | 15.33 | 2.52 |
| 12/25 | 1,277 | 1,286 | 1,268 | 1,273 | +0.35% | 76,800 | 733億2480万 | -1.01% | 15.01 | 2.47 |
| 12/22 | 1,270 | 1,272 | 1,261 | 1,269 | -0.12% | 132,000 | 730億6560万 | -1.36% | 14.95 | 2.46 |
| 12/21 | 1,270 | 1,278 | 1,253 | 1,270 | -0.59% | 125,600 | 731億5200万 | -1.32% | 14.97 | 2.46 |
| 12/20 | 1,283 | 1,289 | 1,278 | 1,278 | -0.04% | 63,600 | 735億8400万 | -0.58% | 15.06 | 2.48 |
| 12/19 | 1,278 | 1,282 | 1,265 | 1,278 | +0.35% | 72,600 | 736億1280万 | -0.54% | 15.06 | 2.48 |
| 12/18 | 1,278 | 1,282 | 1,264 | 1,274 | -0.43% | 57,000 | 733億5360万 | -1.05% | 15.01 | 2.47 |
| 12/15 | 1,287 | 1,287 | 1,267 | 1,279 | -0.58% | 117,400 | 736億7040万 | -0.85% | 15.08 | 2.48 |
| 12/14 | 1,269 | 1,287 | 1,268 | 1,287 | +1.1% | 97,200 | 741億240万 | -0.5% | 15.17 | 2.49 |
| 12/13 | 1,270 | 1,279 | 1,260 | 1,273 | +0.24% | 104,800 | 732億9600万 | -1.74% | 15 | 2.47 |
| 12/12 | 1,267 | 1,276 | 1,261 | 1,270 | +0.2% | 93,800 | 731億2320万 | -2.35% | 14.96 | 2.46 |
| 12/11 | 1,281 | 1,281 | 1,262 | 1,267 | -1.32% | 220,600 | 729億7920万 | -2.99% | 14.94 | 2.46 |
| 12/08 | 1,284 | 1,285 | 1,269 | 1,284 | +0.27% | 72,000 | 739億5840万 | -2.06% | 15.14 | 2.49 |
| 12/07 | 1,263 | 1,287 | 1,263 | 1,281 | +1.23% | 56,600 | 737億5680万 | -2.7% | 15.09 | 2.48 |
| 12/06 | 1,250 | 1,272 | 1,245 | 1,265 | +1.4% | 183,800 | 728億6400万 | -4.38% | 14.91 | 2.45 |
| 12/05 | 1,279 | 1,279 | 1,235 | 1,248 | -2.8% | 197,200 | 718億5600万 | -6.06% | 14.71 | 2.42 |
| 12/04 | 1,291 | 1,292 | 1,276 | 1,284 | -0.81% | 126,600 | 739億2960万 | -3.71% | 15.13 | 2.49 |
| 12/01 | 1,301 | 1,312 | 1,291 | 1,294 | -0.8% | 85,600 | 745億3440万 | -3.07% | 15.25 | 2.51 |
| 11/30 | 1,325 | 1,325 | 1,284 | 1,305 | -1.55% | 203,400 | 751億3920万 | -2.43% | 15.38 | 2.53 |
| 11/29 | 1,323 | 1,337 | 1,308 | 1,325 | -0.15% | 152,800 | 763億2000万 | -1.05% | 15.62 | 2.57 |
| 11/28 | 1,328 | 1,340 | 1,314 | 1,327 | +0.53% | 150,600 | 764億3520万 | -0.9% | 15.64 | 2.57 |
| 11/27 | 1,322 | 1,326 | 1,313 | 1,320 | +0.53% | 75,000 | 760億3200万 | -1.49% | 15.56 | 2.56 |
| 11/24 | 1,315 | 1,316 | 1,303 | 1,313 | +0.19% | 90,200 | 756億2880万 | -2.01% | 15.48 | 2.54 |
| 11/22 | 1,320 | 1,320 | 1,302 | 1,311 | +0.89% | 70,800 | 754億8480万 | -2.27% | 15.45 | 2.54 |
| 11/21 | 1,270 | 1,306 | 1,261 | 1,299 | +1.92% | 170,200 | 748億2240万 | -3.35% | 15.31 | 2.52 |
| 11/20 | 1,290 | 1,293 | 1,269 | 1,275 | -1.01% | 125,600 | 734億1120万 | -5.31% | 15.02 | 2.47 |
| 11/17 | 1,285 | 1,308 | 1,271 | 1,288 | +0.98% | 177,600 | 741億6000万 | -4.7% | 15.18 | 2.49 |
| 11/16 | 1,230 | 1,282 | 1,227 | 1,275 | +2.86% | 297,600 | 734億4000万 | -5.9% | 15.03 | 2.47 |
| 11/15 | 1,265 | 1,275 | 1,225 | 1,240 | -3.16% | 357,400 | 713億9520万 | -8.79% | 14.61 | 2.4 |
| 11/14 | 1,310 | 1,315 | 1,280 | 1,280 | -2.29% | 243,800 | 737億2800万 | -6.3% | 15.09 | 2.48 |
| 11/13 | 1,347 | 1,349 | 1,307 | 1,310 | -2.6% | 221,200 | 754億5600万 | -4.38% | 15.44 | 2.54 |
| 11/10 | 1,341 | 1,353 | 1,328 | 1,345 | -0.59% | 174,400 | 774億7200万 | -2.04% | 15.85 | 2.61 |
| 11/09 | 1,365 | 1,371 | 1,328 | 1,353 | -0.44% | 345,200 | 779億3280万 | -1.6% | 15.95 | 2.62 |
| 11/08 | 1,389 | 1,390 | 1,356 | 1,359 | -2.16% | 269,800 | 782億7840万 | -1.38% | 16.02 | 2.63 |
| 11/07 | 1,406 | 1,407 | 1,378 | 1,389 | -1.49% | 179,200 | 800億640万 | +0.73% | 16.37 | 2.69 |
| 11/06 | 1,399 | 1,420 | 1,396 | 1,410 | +1.22% | 243,600 | 812億1600万 | +2.25% | 16.62 | 2.73 |
| 11/02 | 1,435 | 1,439 | 1,369 | 1,393 | -2.25% | 339,800 | 802億3680万 | +1.16% | 16.42 | 2.7 |
| 11/01 | 1,450 | 1,454 | 1,415 | 1,425 | -2.1% | 416,400 | 820億8000万 | +3.79% | 16.8 | 2.76 |
