PER
2018/04/11～2018/09/03
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 |
| 09/03 | 1,618 | 1,618 | 1,597 | 1,611 | -0.31% | 172,900 | 977億2753万 | +1.07% | 13.89 | 0.82 |
| 08/31 | 1,585 | 1,618 | 1,585 | 1,616 | +1.38% | 404,200 | 980億3084万 | +1.44% | 13.93 | 0.82 |
| 08/30 | 1,592 | 1,597 | 1,586 | 1,594 | +0.76% | 347,500 | 966億9626万 | +0.13% | 13.74 | 0.81 |
| 08/29 | 1,585 | 1,592 | 1,577 | 1,582 | +0.19% | 417,500 | 959億6831万 | -0.63% | 13.64 | 0.8 |
| 08/28 | 1,575 | 1,584 | 1,571 | 1,579 | -0.19% | 263,200 | 957億8632万 | -0.82% | 13.61 | 0.8 |
| 08/27 | 1,585 | 1,592 | 1,573 | 1,582 | -0.57% | 506,200 | 959億6831万 | -0.57% | 13.64 | 0.8 |
| 08/24 | 1,608 | 1,622 | 1,580 | 1,591 | -0.19% | 477,800 | 965億1427万 | +0.06% | 13.71 | 0.81 |
| 08/23 | 1,595 | 1,607 | 1,574 | 1,594 | -0.81% | 454,900 | 966億9626万 | +0.25% | 13.74 | 0.81 |
| 08/22 | 1,610 | 1,622 | 1,601 | 1,607 | +0.82% | 313,600 | 974億8488万 | +1.13% | 13.85 | 0.82 |
| 08/21 | 1,590 | 1,604 | 1,589 | 1,594 | +0.38% | 168,000 | 966億9626万 | +0.31% | 13.74 | 0.81 |
| 08/20 | 1,600 | 1,617 | 1,579 | 1,588 | -0.75% | 186,900 | 963億3229万 | -0.13% | 13.69 | 0.81 |
| 08/17 | 1,591 | 1,615 | 1,590 | 1,600 | +1.46% | 495,500 | 970億6024万 | +0.63% | 13.79 | 0.81 |
| 08/16 | 1,581 | 1,586 | 1,567 | 1,577 | -0.94% | 237,300 | 956億6500万 | -0.82% | 13.59 | 0.8 |
| 08/15 | 1,596 | 1,606 | 1,588 | 1,592 | -0.56% | 197,600 | 965億7494万 | +0.06% | 13.72 | 0.81 |
| 08/14 | 1,600 | 1,616 | 1,597 | 1,601 | +0.25% | 410,000 | 971億2090万 | +0.63% | 13.8 | 0.81 |
| 08/13 | 1,610 | 1,630 | 1,591 | 1,597 | -1.84% | 466,600 | 968億7825万 | +0.38% | 13.77 | 0.81 |
| 08/10 | 1,648 | 1,665 | 1,625 | 1,627 | -1.21% | 482,700 | 986億9813万 | +2.2% | 14.03 | 0.83 |
| 08/09 | 1,609 | 1,649 | 1,595 | 1,647 | +4.64% | 1,102,200 | 999億1138万 | +3.52% | 14.2 | 0.84 |
| 08/08 | 1,592 | 1,602 | 1,574 | 1,574 | -0.69% | 266,300 | 954億8301万 | -1.01% | 13.57 | 0.8 |
| 08/07 | 1,574 | 1,585 | 1,566 | 1,585 | +0.25% | 159,000 | 961億5030万 | -0.44% | 13.66 | 0.81 |
| 08/06 | 1,568 | 1,589 | 1,564 | 1,581 | +0.57% | 196,500 | 959億765万 | -0.82% | 13.63 | 0.8 |
| 08/03 | 1,591 | 1,592 | 1,568 | 1,572 | -1.13% | 195,200 | 953億6168万 | -1.5% | 13.55 | 0.8 |
| 08/02 | 1,592 | 1,597 | 1,572 | 1,590 | 0% | 276,500 | 964億5361万 | -0.5% | 13.71 | 0.81 |
| 08/01 | 1,595 | 1,596 | 1,584 | 1,590 | +0.19% | 159,800 | 964億5361万 | -0.63% | 13.71 | 0.81 |
| 07/31 | 1,588 | 1,594 | 1,573 | 1,587 | +0.19% | 428,300 | 962億7162万 | -1.06% | 13.68 | 0.81 |
| 07/30 | 1,588 | 1,589 | 1,576 | 1,584 | -0.56% | 199,700 | 960億8964万 | -1.43% | 13.65 | 0.81 |
| 07/27 | 1,595 | 1,598 | 1,583 | 1,593 | +0.06% | 163,500 | 966億3560万 | -1.12% | 13.73 | 0.81 |
| 07/26 | 1,578 | 1,592 | 1,565 | 1,592 | +1.79% | 237,500 | 965億7494万 | -1.55% | 13.72 | 0.81 |
| 07/25 | 1,575 | 1,581 | 1,562 | 1,564 | -0.13% | 187,400 | 948億7638万 | -3.58% | 13.48 | 0.8 |
| 07/24 | 1,563 | 1,571 | 1,555 | 1,566 | +0.32% | 260,300 | 949億9771万 | -3.75% | 13.5 | 0.8 |
| 07/23 | 1,570 | 1,577 | 1,558 | 1,561 | -1.01% | 301,400 | 946億9439万 | -4.47% | 13.46 | 0.79 |
| 07/20 | 1,570 | 1,579 | 1,551 | 1,577 | -0.06% | 490,300 | 956億6500万 | -3.78% | 13.59 | 0.8 |
| 07/19 | 1,603 | 1,604 | 1,571 | 1,578 | -2.23% | 628,500 | 957億2566万 | -4.07% | 13.6 | 0.8 |
| 07/18 | 1,627 | 1,630 | 1,611 | 1,614 | +0.25% | 141,900 | 979億952万 | -2.18% | 13.91 | 0.82 |
| 07/17 | 1,587 | 1,613 | 1,575 | 1,610 | +1.13% | 386,800 | 976億6686万 | -2.6% | 13.88 | 0.82 |
| 07/13 | 1,599 | 1,604 | 1,588 | 1,592 | -0.56% | 275,800 | 965億7494万 | -3.86% | 13.72 | 0.81 |
| 07/12 | 1,601 | 1,607 | 1,599 | 1,601 | +0.38% | 165,800 | 971億2090万 | -3.5% | 13.8 | 0.81 |
| 07/11 | 1,608 | 1,608 | 1,590 | 1,595 | -0.56% | 264,200 | 967億5692万 | -4.03% | 13.75 | 0.81 |
| 07/10 | 1,611 | 1,614 | 1,602 | 1,604 | +0.06% | 209,100 | 973億289万 | -3.72% | 13.83 | 0.82 |
| 07/09 | 1,617 | 1,617 | 1,599 | 1,603 | -0.31% | 206,400 | 972億4223万 | -3.9% | 13.82 | 0.82 |
| 07/06 | 1,613 | 1,619 | 1,603 | 1,608 | -0.12% | 262,700 | 975億4554万 | -3.77% | 13.86 | 0.82 |
| 07/05 | 1,630 | 1,631 | 1,597 | 1,610 | -1.23% | 450,300 | 976億6686万 | -3.77% | 13.88 | 0.82 |
| 07/04 | 1,618 | 1,642 | 1,618 | 1,630 | +0.74% | 258,600 | 988億8012万 | -2.74% | 14.05 | 0.83 |
| 07/03 | 1,629 | 1,633 | 1,611 | 1,618 | 0% | 246,500 | 981億5217万 | -3.46% | 13.95 | 0.82 |
| 07/02 | 1,640 | 1,641 | 1,618 | 1,618 | -0.98% | 261,900 | 981億5217万 | -3.52% | 13.95 | 0.82 |
| 06/29 | 1,632 | 1,653 | 1,622 | 1,634 | +0.55% | 360,700 | 991億2277万 | -2.51% | 14.09 | 0.83 |
| 06/28 | 1,630 | 1,637 | 1,617 | 1,625 | -1.52% | 352,100 | 985億7680万 | -3.1% | 14.01 | 0.83 |
| 06/27 | 1,676 | 1,688 | 1,647 | 1,650 | -1.49% | 258,000 | 1000億9337万 | -1.61% | 14.22 | 0.84 |
| 06/26 | 1,666 | 1,677 | 1,662 | 1,675 | -0.24% | 145,800 | 1016億994万 | -0.18% | 14.44 | 0.85 |
| 06/25 | 1,690 | 1,696 | 1,675 | 1,679 | -0.36% | 145,600 | 1018億5259万 | 0% | 14.47 | 0.85 |
| 06/22 | 1,719 | 1,719 | 1,683 | 1,685 | -2.49% | 249,900 | 1022億1656万 | +0.36% | 14.53 | 0.86 |
| 06/21 | 1,717 | 1,747 | 1,717 | 1,728 | +0.64% | 421,500 | 1048億2506万 | +2.86% | 14.9 | 0.88 |
| 06/20 | 1,709 | 1,721 | 1,705 | 1,717 | +0.64% | 240,500 | 1041億5777万 | +2.32% | 14.8 | 0.87 |
| 06/19 | 1,715 | 1,715 | 1,693 | 1,706 | -1.16% | 301,000 | 1034億9048万 | +1.73% | 14.71 | 0.87 |
| 06/18 | 1,698 | 1,735 | 1,694 | 1,726 | +1.65% | 366,000 | 1047億373万 | +3.04% | 14.88 | 0.88 |
| 06/15 | 1,709 | 1,718 | 1,698 | 1,698 | -0.7% | 254,100 | 1030億518万 | +1.31% | 14.64 | 0.86 |
| 06/14 | 1,704 | 1,713 | 1,693 | 1,710 | +0.35% | 189,700 | 1037億3313万 | +1.91% | 14.74 | 0.87 |
| 06/13 | 1,696 | 1,707 | 1,693 | 1,704 | +0.47% | 214,500 | 1033億6915万 | +1.49% | 14.69 | 0.87 |
| 06/12 | 1,689 | 1,700 | 1,686 | 1,696 | +1.01% | 171,300 | 1028億8385万 | +0.89% | 14.62 | 0.86 |
| 06/11 | 1,674 | 1,684 | 1,673 | 1,679 | +0.12% | 123,400 | 1018億5259万 | -0.3% | 14.47 | 0.85 |
| 06/08 | 1,672 | 1,682 | 1,670 | 1,677 | -0.42% | 250,600 | 1017億3126万 | -0.59% | 14.46 | 0.85 |
| 06/07 | 1,691 | 1,700 | 1,679 | 1,684 | +0.18% | 283,700 | 1021億5590万 | -0.36% | 14.52 | 0.86 |
| 06/06 | 1,665 | 1,690 | 1,660 | 1,681 | +0.6% | 308,800 | 1019億7391万 | -0.71% | 14.49 | 0.86 |
| 06/05 | 1,669 | 1,683 | 1,654 | 1,671 | +0.3% | 342,800 | 1013億6729万 | -1.47% | 14.4 | 0.85 |
| 06/04 | 1,680 | 1,684 | 1,655 | 1,666 | 0% | 283,800 | 1010億6397万 | -2% | 14.36 | 0.85 |
| 06/01 | 1,656 | 1,684 | 1,650 | 1,666 | -0.3% | 284,600 | 1010億6397万 | -2.12% | 14.36 | 0.85 |
| 05/31 | 1,644 | 1,688 | 1,640 | 1,671 | +1.95% | 544,400 | 1013億6729万 | -1.94% | 14.4 | 0.85 |
| 05/30 | 1,620 | 1,642 | 1,618 | 1,639 | +0.61% | 361,100 | 994億2608万 | -3.87% | 14.13 | 0.83 |
| 05/29 | 1,628 | 1,631 | 1,613 | 1,629 | +0.99% | 332,400 | 988億1946万 | -4.57% | 14.04 | 0.83 |
| 05/28 | 1,630 | 1,630 | 1,600 | 1,613 | -1.53% | 552,100 | 978億4885万 | -5.67% | 13.9 | 0.82 |
| 05/25 | 1,640 | 1,642 | 1,618 | 1,638 | -0.67% | 438,500 | 993億6542万 | -4.49% | 14.12 | 0.83 |
| 05/24 | 1,661 | 1,675 | 1,645 | 1,649 | -0.9% | 226,400 | 1000億3271万 | -4.07% | 14.21 | 0.84 |
| 05/23 | 1,682 | 1,694 | 1,656 | 1,664 | -1.42% | 214,600 | 1009億4265万 | -3.48% | 14.34 | 0.85 |
| 05/22 | 1,679 | 1,692 | 1,670 | 1,688 | -0.41% | 152,200 | 1023億9855万 | -2.2% | 14.55 | 0.86 |
| 05/21 | 1,695 | 1,713 | 1,693 | 1,695 | 0% | 172,900 | 1028億2319万 | -1.91% | 14.61 | 0.86 |
| 05/18 | 1,694 | 1,703 | 1,684 | 1,695 | -0.12% | 372,900 | 1028億2319万 | -2.08% | 14.61 | 0.86 |
| 05/17 | 1,697 | 1,712 | 1,695 | 1,697 | +0.47% | 375,200 | 1029億4452万 | -2.13% | 14.63 | 0.86 |
| 05/16 | 1,658 | 1,694 | 1,653 | 1,689 | +1.87% | 371,500 | 1024億5921万 | -2.71% | 14.56 | 0.86 |
| 05/15 | 1,665 | 1,672 | 1,636 | 1,658 | -5.42% | 785,500 | 1005億7867万 | -4.55% | 14.29 | 0.84 |
| 05/14 | 1,742 | 1,768 | 1,737 | 1,753 | +1.21% | 316,400 | 1063億4162万 | +0.81% | 15.11 | 0.89 |
| 05/11 | 1,740 | 1,752 | 1,726 | 1,732 | -0.29% | 228,100 | 1050億6771万 | -0.29% | 14.93 | 0.88 |
| 05/10 | 1,754 | 1,754 | 1,725 | 1,737 | -1.14% | 231,300 | 1053億7102万 | +0.06% | 14.97 | 0.88 |
| 05/09 | 1,760 | 1,762 | 1,741 | 1,757 | -0.45% | 232,000 | 1065億8427万 | +1.33% | 15.15 | 0.89 |
| 05/08 | 1,763 | 1,783 | 1,763 | 1,765 | +0.11% | 197,400 | 1070億6958万 | +1.96% | 15.21 | 0.9 |
| 05/07 | 1,754 | 1,767 | 1,742 | 1,763 | +0.51% | 129,900 | 1069億4825万 | +2.14% | 15.2 | 0.9 |
| 05/02 | 1,754 | 1,759 | 1,736 | 1,754 | -0.23% | 117,300 | 1064億229万 | +1.92% | 15.12 | 0.89 |
| 05/01 | 1,742 | 1,767 | 1,731 | 1,758 | +0.4% | 211,000 | 1066億4494万 | +2.39% | 15.15 | 0.89 |
| 04/27 | 1,766 | 1,769 | 1,743 | 1,751 | -1.19% | 229,600 | 1062億2030万 | +2.4% | 15.09 | 0.89 |
| 04/26 | 1,732 | 1,774 | 1,727 | 1,772 | +2.55% | 504,000 | 1074億9421万 | +4.05% | 15.28 | 0.9 |
| 04/25 | 1,697 | 1,734 | 1,697 | 1,728 | +1.41% | 282,000 | 1048億2506万 | +1.77% | 14.9 | 0.88 |
| 04/24 | 1,703 | 1,710 | 1,693 | 1,704 | +1.13% | 311,700 | 1033億6915万 | +0.53% | 14.69 | 0.87 |
| 04/23 | 1,704 | 1,712 | 1,682 | 1,685 | -1% | 229,200 | 1022億1656万 | -0.41% | 14.53 | 0.86 |
| 04/20 | 1,705 | 1,720 | 1,701 | 1,702 | -0.64% | 258,600 | 1032億4783万 | +0.65% | 14.67 | 0.87 |
| 04/19 | 1,731 | 1,737 | 1,713 | 1,713 | -0.98% | 230,400 | 1039億1512万 | +1.48% | 14.77 | 0.87 |
| 04/18 | 1,745 | 1,749 | 1,729 | 1,730 | -0.92% | 226,100 | 1049億4638万 | +2.61% | 14.91 | 0.88 |
| 04/17 | 1,738 | 1,764 | 1,736 | 1,746 | -0.34% | 190,300 | 1059億1699万 | +3.74% | 15.05 | 0.89 |
| 04/16 | 1,721 | 1,755 | 1,721 | 1,752 | +1.74% | 222,200 | 1062億8096万 | +4.35% | 15.1 | 0.89 |
| 04/13 | 1,749 | 1,751 | 1,721 | 1,722 | -0.75% | 194,500 | 1044億6108万 | +2.81% | 14.84 | 0.88 |
| 04/12 | 1,761 | 1,778 | 1,733 | 1,735 | -2.14% | 333,700 | 1052億4970万 | +3.83% | 14.96 | 0.88 |
| 04/11 | 1,794 | 1,794 | 1,769 | 1,773 | -0.23% | 478,800 | 1075億5488万 | +6.29% | 15.28 | 0.9 |
