PER
2017/08/24～2018/01/22
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 |
| 01/22 | 3,710 | 3,725 | 3,680 | 3,725 | +0.81% | 123,700 | 2859億2489万 | -0.75% | 19.62 | 1.47 |
| 01/19 | 3,700 | 3,725 | 3,685 | 3,695 | +0.82% | 144,900 | 2836億2214万 | -1.52% | 19.46 | 1.46 |
| 01/18 | 3,750 | 3,755 | 3,665 | 3,665 | -1.48% | 187,100 | 2813億1939万 | -2.32% | 19.3 | 1.45 |
| 01/17 | 3,750 | 3,755 | 3,710 | 3,720 | -1.2% | 149,000 | 2855億4110万 | -0.93% | 19.59 | 1.47 |
| 01/16 | 3,735 | 3,775 | 3,720 | 3,765 | +1.21% | 165,000 | 2889億9523万 | +0.32% | 19.83 | 1.49 |
| 01/15 | 3,705 | 3,730 | 3,705 | 3,720 | +0.4% | 105,900 | 2855億4110万 | -0.72% | 19.59 | 1.47 |
| 01/12 | 3,755 | 3,760 | 3,700 | 3,705 | -1.59% | 163,700 | 2843億8973万 | -1.15% | 19.51 | 1.46 |
| 01/11 | 3,775 | 3,775 | 3,745 | 3,765 | -0.53% | 146,400 | 2889億9523万 | +0.37% | 19.83 | 1.49 |
| 01/10 | 3,820 | 3,820 | 3,775 | 3,785 | +0.13% | 124,600 | 2905億3040万 | +0.83% | 19.94 | 1.49 |
| 01/09 | 3,815 | 3,815 | 3,775 | 3,780 | -0.92% | 284,700 | 2901億4660万 | +0.61% | 19.91 | 1.49 |
| 01/05 | 3,825 | 3,845 | 3,770 | 3,815 | +0.13% | 225,800 | 2928億3315万 | +1.52% | 20.09 | 1.51 |
| 01/04 | 3,770 | 3,825 | 3,750 | 3,810 | +1.74% | 220,700 | 2924億4935万 | +1.38% | 20.07 | 1.5 |
| 2017 |
| 12/29 | 3,755 | 3,765 | 3,735 | 3,745 | +0.13% | 89,500 | 2874億6006万 | -0.37% | 19.72 | 1.48 |
| 12/28 | 3,775 | 3,790 | 3,740 | 3,740 | -1.19% | 136,000 | 2870億7627万 | -0.64% | 19.7 | 1.48 |
| 12/27 | 3,800 | 3,825 | 3,785 | 3,785 | +0.13% | 92,500 | 2905億3040万 | +0.4% | 19.94 | 1.49 |
| 12/26 | 3,810 | 3,825 | 3,780 | 3,780 | -0.53% | 109,600 | 2901億4660万 | +0.19% | 19.91 | 1.49 |
| 12/25 | 3,790 | 3,815 | 3,780 | 3,800 | +0.66% | 82,500 | 2916億8177万 | +0.56% | 20.01 | 1.5 |
| 12/22 | 3,735 | 3,800 | 3,735 | 3,775 | +1.07% | 240,700 | 2897億6281万 | -0.26% | 19.88 | 1.49 |
| 12/21 | 3,755 | 3,775 | 3,735 | 3,735 | -1.71% | 382,500 | 2866億9248万 | -1.68% | 19.67 | 1.47 |
| 12/20 | 3,730 | 3,800 | 3,730 | 3,800 | +2.01% | 214,200 | 2916億8177万 | -0.39% | 20.01 | 1.5 |
| 12/19 | 3,795 | 3,795 | 3,720 | 3,725 | -1.72% | 221,900 | 2859億2489万 | -2.82% | 19.62 | 1.47 |
| 12/18 | 3,735 | 3,795 | 3,735 | 3,790 | +2.16% | 233,800 | 2909億1419万 | -1.74% | 19.96 | 1.5 |
| 12/15 | 3,740 | 3,740 | 3,705 | 3,710 | -1.2% | 183,500 | 2847億7352万 | -4.38% | 19.54 | 1.46 |
| 12/14 | 3,740 | 3,765 | 3,720 | 3,755 | +0.81% | 183,500 | 2882億2764万 | -3.99% | 19.78 | 1.48 |
| 12/13 | 3,735 | 3,760 | 3,720 | 3,725 | +0.54% | 185,700 | 2859億2489万 | -5.17% | 19.62 | 1.47 |
| 12/12 | 3,725 | 3,725 | 3,690 | 3,705 | -0.13% | 232,500 | 2843億8973万 | -6.18% | 19.51 | 1.46 |
| 12/11 | 3,750 | 3,750 | 3,675 | 3,710 | -0.27% | 212,400 | 2847億7352万 | -6.55% | 19.54 | 1.46 |
| 12/08 | 3,650 | 3,720 | 3,650 | 3,720 | +1.36% | 353,400 | 2855億4110万 | -6.79% | 19.59 | 1.47 |
| 12/07 | 3,655 | 3,680 | 3,625 | 3,670 | +1.1% | 252,700 | 2817億318万 | -8.48% | 19.33 | 1.45 |
| 12/06 | 3,740 | 3,740 | 3,625 | 3,630 | -3.2% | 430,800 | 2786億3285万 | -9.95% | 19.12 | 1.43 |
| 12/05 | 3,750 | 3,760 | 3,700 | 3,750 | -0.79% | 222,100 | 2878億4385万 | -7.59% | 19.75 | 1.48 |
| 12/04 | 3,820 | 3,830 | 3,780 | 3,780 | -1.05% | 228,000 | 2901億4660万 | -7.38% | 19.91 | 1.49 |
| 12/01 | 3,900 | 3,900 | 3,810 | 3,820 | -1.55% | 238,700 | 2932億1694万 | -6.83% | 20.12 | 1.51 |
| 11/30 | 3,805 | 3,880 | 3,800 | 3,880 | +1.97% | 393,300 | 2978億2244万 | -5.73% | 20.44 | 1.53 |
| 11/29 | 3,815 | 3,815 | 3,790 | 3,805 | 0% | 192,600 | 2920億6556万 | -7.91% | 20.04 | 1.5 |
| 11/28 | 3,820 | 3,835 | 3,795 | 3,805 | -0.78% | 286,400 | 2920億6556万 | -8.29% | 20.04 | 1.5 |
| 11/27 | 3,880 | 3,890 | 3,825 | 3,835 | -0.9% | 250,100 | 2943億6831万 | -7.92% | 20.2 | 1.51 |
| 11/24 | 3,865 | 3,880 | 3,850 | 3,870 | -0.26% | 210,400 | 2970億5486万 | -7.42% | 20.38 | 1.53 |
| 11/22 | 3,915 | 3,935 | 3,875 | 3,880 | +0.13% | 366,300 | 2978億2244万 | -7.46% | 20.44 | 1.53 |
| 11/21 | 3,900 | 3,910 | 3,860 | 3,875 | -1.15% | 332,400 | 2974億3865万 | -7.85% | 20.41 | 1.53 |
| 11/20 | 3,940 | 3,940 | 3,905 | 3,920 | -0.63% | 333,700 | 3008億9277万 | -7.11% | 20.65 | 1.55 |
| 11/17 | 3,930 | 3,970 | 3,870 | 3,945 | -4.71% | 1,133,700 | 3028億1173万 | -6.8% | 20.78 | 1.56 |
| 11/16 | 4,090 | 4,160 | 4,070 | 4,140 | +0.36% | 251,300 | 3177億7961万 | -2.47% | 21.81 | 1.63 |
| 11/15 | 4,215 | 4,245 | 4,125 | 4,125 | -3.06% | 264,600 | 3166億2824万 | -2.92% | 21.73 | 1.63 |
| 11/14 | 4,320 | 4,370 | 4,245 | 4,255 | -1.39% | 195,100 | 3266億683万 | +0.05% | 22.41 | 1.68 |
| 11/13 | 4,330 | 4,350 | 4,315 | 4,315 | -1.37% | 195,400 | 3312億1233万 | +1.63% | 22.73 | 1.7 |
| 11/10 | 4,425 | 4,430 | 4,335 | 4,375 | -2.23% | 456,000 | 3358億1783万 | +3.26% | 23.04 | 1.73 |
| 11/09 | 4,480 | 4,615 | 4,450 | 4,475 | +6.55% | 841,900 | 3434億9366万 | +5.94% | 23.57 | 1.77 |
| 11/08 | 4,250 | 4,250 | 4,185 | 4,200 | -0.83% | 232,100 | 3223億8512万 | -0.19% | 22.12 | 1.66 |
| 11/07 | 4,215 | 4,245 | 4,190 | 4,235 | -0.12% | 160,900 | 3250億7166万 | +0.79% | 22.31 | 1.67 |
| 11/06 | 4,240 | 4,245 | 4,200 | 4,240 | +0.36% | 222,800 | 3254億5545万 | +1.07% | 22.33 | 1.67 |
| 11/02 | 4,210 | 4,265 | 4,195 | 4,225 | +0.84% | 231,000 | 3243億407万 | +0.96% | 22.25 | 1.67 |
| 11/01 | 4,255 | 4,285 | 4,180 | 4,190 | -0.48% | 364,900 | 3216億1753万 | +0.41% | 22.07 | 1.65 |
| 10/31 | 4,250 | 4,255 | 4,190 | 4,210 | -1.98% | 328,900 | 3231億5270万 | +1.08% | 22.17 | 1.66 |
| 10/30 | 4,325 | 4,340 | 4,270 | 4,295 | -0.69% | 323,000 | 3296億7716万 | +3.42% | 22.62 | 1.69 |
| 10/27 | 4,270 | 4,325 | 4,250 | 4,325 | +1.53% | 158,100 | 3319億7991万 | +4.52% | 22.78 | 1.71 |
| 10/26 | 4,270 | 4,285 | 4,240 | 4,260 | +0.83% | 155,000 | 3269億9062万 | +3.32% | 22.44 | 1.68 |
| 10/25 | 4,270 | 4,280 | 4,225 | 4,225 | -0.94% | 169,500 | 3243億407万 | +2.82% | 22.25 | 1.67 |
| 10/24 | 4,260 | 4,285 | 4,240 | 4,265 | +0.59% | 174,300 | 3273億7441万 | +4% | 22.46 | 1.68 |
| 10/23 | 4,280 | 4,280 | 4,230 | 4,240 | +0.71% | 144,500 | 3254億5545万 | +3.67% | 22.33 | 1.67 |
| 10/20 | 4,210 | 4,220 | 4,180 | 4,210 | +0.36% | 158,000 | 3231億5270万 | +3.21% | 22.17 | 1.66 |
| 10/19 | 4,210 | 4,230 | 4,185 | 4,195 | -0.36% | 165,700 | 3220億132万 | +3.05% | 22.09 | 1.66 |
| 10/18 | 4,180 | 4,210 | 4,155 | 4,210 | +0.6% | 134,000 | 3231億5270万 | +3.57% | 22.17 | 1.66 |
| 10/17 | 4,250 | 4,250 | 4,175 | 4,185 | -1.41% | 252,200 | 3212億3374万 | +3.16% | 22.04 | 1.65 |
| 10/16 | 4,220 | 4,270 | 4,220 | 4,245 | +0.24% | 218,400 | 3004億2570万 | +4.79% | 20.13 | 1.51 |
| 10/13 | 4,230 | 4,255 | 4,220 | 4,235 | -0.12% | 232,000 | 2997億1798万 | +4.8% | 20.08 | 1.5 |
| 10/12 | 4,260 | 4,280 | 4,235 | 4,240 | -0.24% | 186,300 | 3000億7184万 | +5.13% | 20.11 | 1.51 |
| 10/11 | 4,230 | 4,295 | 4,215 | 4,250 | +0.47% | 276,400 | 3007億7956万 | +5.67% | 20.15 | 1.51 |
| 10/10 | 4,105 | 4,240 | 4,105 | 4,230 | +3.55% | 460,000 | 2993億6413万 | +5.35% | 20.06 | 1.5 |
| 10/06 | 4,100 | 4,100 | 4,055 | 4,085 | +0.25% | 168,600 | 2891億223万 | +1.87% | 19.37 | 1.45 |
| 10/05 | 4,065 | 4,100 | 4,050 | 4,075 | +0.37% | 198,100 | 2883億9452万 | +1.54% | 19.32 | 1.45 |
| 10/04 | 4,080 | 4,105 | 4,050 | 4,060 | -0.37% | 162,200 | 2873億3294万 | +1.12% | 19.25 | 1.44 |
| 10/03 | 4,050 | 4,085 | 4,030 | 4,075 | +0.74% | 188,100 | 2883億9452万 | +1.42% | 19.32 | 1.45 |
| 10/02 | 4,100 | 4,135 | 4,040 | 4,045 | -0.12% | 199,000 | 2862億7137万 | +0.62% | 19.18 | 1.44 |
| 09/29 | 4,010 | 4,065 | 3,980 | 4,050 | +1.12% | 294,200 | 2866億2523万 | +0.65% | 19.21 | 1.44 |
| 09/28 | 3,975 | 4,015 | 3,935 | 4,005 | +1.91% | 276,200 | 2834億4050万 | -0.57% | 18.99 | 1.42 |
| 09/27 | 3,965 | 3,965 | 3,895 | 3,930 | -1.13% | 209,700 | 2781億3263万 | -2.55% | 18.64 | 1.4 |
| 09/26 | 3,920 | 3,985 | 3,905 | 3,975 | +1.79% | 284,300 | 2813億1735万 | -1.56% | 18.85 | 1.41 |
| 09/25 | 3,990 | 3,995 | 3,860 | 3,905 | -0.64% | 418,800 | 2763億6334万 | -3.29% | 18.52 | 1.39 |
| 09/22 | 3,965 | 3,975 | 3,925 | 3,930 | -0.63% | 198,300 | 2781億3263万 | -2.75% | 18.64 | 1.4 |
| 09/21 | 3,950 | 3,960 | 3,920 | 3,955 | +1.02% | 170,300 | 2799億192万 | -2.27% | 18.76 | 1.41 |
| 09/20 | 4,000 | 4,000 | 3,915 | 3,915 | -2.49% | 232,000 | 2770億7105万 | -3.38% | 18.57 | 1.39 |
| 09/19 | 4,000 | 4,025 | 3,950 | 4,015 | +0.88% | 236,500 | 2841億4822万 | -1.08% | 19.04 | 1.43 |
| 09/15 | 3,960 | 4,015 | 3,960 | 3,980 | +0.38% | 242,600 | 2816億7121万 | -1.97% | 18.87 | 1.41 |
| 09/14 | 3,990 | 4,005 | 3,950 | 3,965 | -1.25% | 224,600 | 2806億963万 | -2.41% | 18.8 | 1.41 |
| 09/13 | 4,045 | 4,045 | 3,980 | 4,015 | -0.74% | 230,700 | 2841億4822万 | -1.33% | 19.04 | 1.43 |
| 09/12 | 4,060 | 4,060 | 4,025 | 4,045 | +0.5% | 144,700 | 2862億7137万 | -0.69% | 19.18 | 1.44 |
| 09/11 | 4,050 | 4,060 | 4,015 | 4,025 | +0.25% | 163,500 | 2848億5593万 | -1.3% | 19.09 | 1.43 |
| 09/08 | 4,010 | 4,050 | 4,000 | 4,015 | +0.25% | 240,400 | 2841億4822万 | -1.67% | 19.04 | 1.43 |
| 09/07 | 4,025 | 4,045 | 3,985 | 4,005 | -0.62% | 149,400 | 2834億4050万 | -2.2% | 18.99 | 1.42 |
| 09/06 | 3,960 | 4,045 | 3,940 | 4,030 | +1.26% | 126,400 | 2852億979万 | -1.87% | 19.11 | 1.43 |
| 09/05 | 4,045 | 4,050 | 3,960 | 3,980 | -1.85% | 149,700 | 2816億7121万 | -3.37% | 18.87 | 1.41 |
| 09/04 | 4,095 | 4,100 | 4,045 | 4,055 | -1.58% | 112,500 | 2869億7908万 | -1.86% | 19.23 | 1.44 |
| 09/01 | 4,160 | 4,175 | 4,115 | 4,120 | -0.6% | 145,000 | 2915億7924万 | -0.53% | 19.54 | 1.46 |
| 08/31 | 4,145 | 4,145 | 4,105 | 4,145 | +0.24% | 158,100 | 2933億4853万 | -0.14% | 19.66 | 1.47 |
| 08/30 | 4,135 | 4,170 | 4,110 | 4,135 | 0% | 167,600 | 2926億4082万 | -0.6% | 19.61 | 1.47 |
| 08/29 | 4,125 | 4,145 | 4,105 | 4,135 | +0.12% | 118,000 | 2926億4082万 | -0.82% | 19.61 | 1.47 |
| 08/28 | 4,145 | 4,155 | 4,110 | 4,130 | -0.24% | 136,800 | 2922億8696万 | -1.2% | 19.59 | 1.47 |
| 08/25 | 4,160 | 4,175 | 4,120 | 4,140 | -0.12% | 199,900 | 2929億9468万 | -1.24% | 19.63 | 1.47 |
| 08/24 | 4,150 | 4,200 | 4,145 | 4,145 | +0.12% | 336,700 | 2933億4853万 | -1.45% | 19.66 | 1.47 |
