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 |
---|
2018 |
03/30 | 2,506 | 2,506 | 2,465 | 2,478 | +0.65% | 557,500 | 6755億6046万 | -4.91% | 35.97 | 2.3 |
03/29 | 2,480 | 2,492 | 2,436 | 2,462 | -0.65% | 712,400 | 6711億9849万 | -5.78% | 35.74 | 2.29 |
03/28 | 2,470 | 2,499 | 2,431 | 2,478 | -1.27% | 895,500 | 6755億6046万 | -5.42% | 35.97 | 2.3 |
03/27 | 2,487 | 2,532 | 2,479 | 2,510 | +2.12% | 1,010,000 | 6842億8440万 | -4.45% | 36.43 | 2.33 |
03/26 | 2,407 | 2,458 | 2,406 | 2,458 | +0.78% | 823,100 | 6701億799万 | -6.65% | 35.68 | 2.29 |
03/23 | 2,459 | 2,481 | 2,430 | 2,439 | -3.33% | 882,100 | 6649億2815万 | -7.54% | 35.4 | 2.27 |
03/22 | 2,512 | 2,523 | 2,486 | 2,523 | -0.55% | 749,900 | 6878億2851万 | -4.47% | 36.62 | 2.35 |
03/20 | 2,549 | 2,557 | 2,516 | 2,537 | -1.4% | 688,400 | 6916億4523万 | -3.87% | 36.82 | 2.36 |
03/19 | 2,575 | 2,599 | 2,551 | 2,573 | -0.89% | 750,800 | 7014億5967万 | -2.39% | 37.35 | 2.39 |
03/16 | 2,620 | 2,634 | 2,577 | 2,596 | -0.65% | 777,200 | 7077億3000万 | -1.44% | 37.68 | 2.41 |
03/15 | 2,610 | 2,619 | 2,589 | 2,613 | +0.11% | 548,700 | 7123億6460万 | -0.76% | 37.93 | 2.43 |
03/14 | 2,610 | 2,636 | 2,602 | 2,610 | -1.02% | 640,900 | 7115億4673万 | -0.72% | 37.88 | 2.43 |
03/13 | 2,660 | 2,681 | 2,622 | 2,637 | -3.3% | 865,700 | 7189億756万 | +0.34% | 38.28 | 2.45 |
03/12 | 2,750 | 2,750 | 2,707 | 2,727 | +0.37% | 500,800 | 7434億4365万 | +3.81% | 39.58 | 2.54 |
03/09 | 2,700 | 2,742 | 2,698 | 2,717 | +1.53% | 752,000 | 7407億1742万 | +3.47% | 39.44 | 2.53 |
03/08 | 2,711 | 2,714 | 2,646 | 2,676 | -0.74% | 746,900 | 7295億3987万 | +1.94% | 38.84 | 2.49 |
03/07 | 2,665 | 2,718 | 2,664 | 2,696 | -0.7% | 874,400 | 7349億9233万 | +2.67% | 39.13 | 2.51 |
03/06 | 2,643 | 2,722 | 2,643 | 2,715 | +3.74% | 1,112,200 | 7401億7217万 | +3.35% | 39.41 | 2.52 |
03/05 | 2,596 | 2,627 | 2,584 | 2,617 | -0.65% | 718,200 | 7134億5509万 | -0.46% | 37.98 | 2.43 |
03/02 | 2,610 | 2,643 | 2,607 | 2,634 | -0.98% | 678,900 | 7180億8969万 | -0.08% | 38.23 | 2.45 |
03/01 | 2,663 | 2,675 | 2,633 | 2,660 | -1.48% | 597,800 | 7251億7789万 | +0.68% | 38.61 | 2.47 |
02/28 | 2,692 | 2,728 | 2,692 | 2,700 | 0% | 697,900 | 7360億8282万 | +1.96% | 39.19 | 2.51 |
02/27 | 2,722 | 2,722 | 2,677 | 2,700 | -0.18% | 564,300 | 7360億8282万 | +1.77% | 39.19 | 2.51 |
02/26 | 2,702 | 2,717 | 2,688 | 2,705 | +0.78% | 490,500 | 7374億4594万 | +1.81% | 39.26 | 2.52 |
02/23 | 2,677 | 2,697 | 2,664 | 2,684 | +0.68% | 790,200 | 7317億2085万 | +0.75% | 38.96 | 2.5 |
02/22 | 2,656 | 2,694 | 2,645 | 2,666 | +1.29% | 1,286,400 | 7268億1363万 | -0.22% | 38.7 | 2.48 |
02/21 | 2,661 | 2,667 | 2,614 | 2,632 | -0.68% | 751,800 | 7175億4444万 | -1.86% | 38.2 | 2.45 |
02/20 | 2,651 | 2,675 | 2,645 | 2,650 | -0.11% | 711,800 | 7224億5166万 | -1.71% | 38.46 | 2.46 |
02/19 | 2,608 | 2,654 | 2,603 | 2,653 | +2.27% | 663,000 | 7232億6953万 | -2.03% | 38.51 | 2.47 |
02/16 | 2,557 | 2,614 | 2,552 | 2,594 | +3.51% | 1,423,200 | 7071億8476万 | -4.6% | 37.65 | 2.41 |
02/15 | 2,547 | 2,547 | 2,489 | 2,506 | +1.5% | 894,400 | 6831億9391万 | -8.37% | 36.37 | 2.33 |
02/14 | 2,485 | 2,510 | 2,459 | 2,469 | -0.04% | 1,027,700 | 6731億685万 | -10.38% | 35.84 | 2.3 |
02/13 | 2,511 | 2,533 | 2,456 | 2,470 | -1.63% | 1,512,200 | 6733億7947万 | -11.09% | 35.85 | 2.3 |
02/09 | 2,500 | 2,524 | 2,485 | 2,511 | -2.52% | 1,280,400 | 6845億5703万 | -10.32% | 36.45 | 2.33 |
02/08 | 2,553 | 2,589 | 2,541 | 2,576 | +1.74% | 1,240,800 | 7022億7754万 | -8.65% | 37.39 | 2.4 |
02/07 | 2,598 | 2,625 | 2,532 | 2,532 | -1.29% | 1,309,600 | 6902億8211万 | -10.66% | 36.75 | 2.35 |
02/06 | 2,515 | 2,568 | 2,500 | 2,565 | -2.1% | 1,733,000 | 6992億7868万 | -10.06% | 37.23 | 2.38 |
02/05 | 2,655 | 2,669 | 2,616 | 2,620 | -2.67% | 1,003,900 | 7142億7296万 | -8.68% | 38.03 | 2.44 |
02/02 | 2,704 | 2,712 | 2,691 | 2,692 | -0.44% | 822,500 | 7339億184万 | -6.63% | 39.07 | 2.5 |
02/01 | 2,695 | 2,719 | 2,687 | 2,704 | +0.33% | 1,768,000 | 7371億7332万 | -6.63% | 39.25 | 2.51 |
01/31 | 2,723 | 2,738 | 2,695 | 2,695 | -1.28% | 1,134,100 | 7347億1971万 | -7.23% | 39.12 | 2.51 |
01/30 | 2,780 | 2,787 | 2,728 | 2,730 | -1.02% | 852,700 | 7442億6152万 | -6.35% | 39.63 | 2.54 |
01/29 | 2,780 | 2,791 | 2,745 | 2,758 | -0.9% | 839,900 | 7518億9497万 | -5.68% | 40.03 | 2.56 |
01/26 | 2,819 | 2,831 | 2,749 | 2,783 | -0.54% | 1,166,500 | 7587億1056万 | -5.05% | 40.39 | 2.59 |
01/25 | 2,811 | 2,822 | 2,787 | 2,798 | -0.46% | 513,100 | 7627億9990万 | -4.77% | 40.61 | 2.6 |
01/24 | 2,798 | 2,820 | 2,792 | 2,811 | +0.07% | 601,600 | 7663億4401万 | -4.49% | 40.8 | 2.61 |
01/23 | 2,826 | 2,831 | 2,784 | 2,809 | -0.35% | 1,414,800 | 7657億9876万 | -4.65% | 40.77 | 2.61 |
01/22 | 2,781 | 2,834 | 2,775 | 2,819 | -2.02% | 1,444,300 | 7685億2499万 | -4.44% | 40.92 | 2.62 |
01/19 | 2,850 | 2,895 | 2,824 | 2,877 | +0.17% | 729,100 | 7843億3714万 | -2.67% | 41.76 | 2.67 |
01/18 | 2,941 | 2,948 | 2,856 | 2,872 | -2.18% | 993,600 | 7829億7403万 | -2.97% | 41.69 | 2.67 |
01/17 | 2,937 | 2,947 | 2,916 | 2,936 | -1.01% | 638,300 | 8004億2192万 | -0.98% | 42.62 | 2.73 |
01/16 | 2,942 | 2,970 | 2,927 | 2,966 | +0.71% | 461,900 | 8086億61万 | 0% | 43.05 | 2.76 |
01/15 | 2,961 | 2,971 | 2,935 | 2,945 | -0.1% | 335,600 | 8028億7553万 | -0.64% | 42.75 | 2.74 |
01/12 | 2,951 | 2,969 | 2,913 | 2,948 | -0.81% | 638,200 | 8036億9339万 | -0.54% | 42.79 | 2.74 |
01/11 | 3,005 | 3,005 | 2,921 | 2,972 | -1.75% | 745,300 | 8102億3635万 | +0.24% | 43.14 | 2.76 |
01/10 | 3,040 | 3,040 | 3,000 | 3,025 | -0.33% | 284,500 | 8246億8539万 | +2.02% | 43.91 | 2.81 |
01/09 | 3,030 | 3,055 | 2,996 | 3,035 | +0.83% | 516,700 | 8274億1162万 | +2.46% | 44.05 | 2.82 |
01/05 | 3,030 | 3,035 | 2,999 | 3,010 | -0.66% | 687,700 | 8205億9604万 | +1.79% | 43.69 | 2.8 |
01/04 | 2,954 | 3,030 | 2,924 | 3,030 | +3.48% | 859,000 | 8260億4850万 | +2.64% | 43.98 | 2.82 |
2017 |
12/29 | 2,964 | 2,968 | 2,921 | 2,928 | -1.15% | 403,000 | 7982億4093万 | -0.51% | 42.5 | 2.72 |
12/28 | 2,994 | 2,996 | 2,957 | 2,962 | -1.13% | 317,800 | 8075億1012万 | +0.85% | 42.99 | 2.75 |
12/27 | 2,996 | 2,999 | 2,974 | 2,996 | +0.33% | 392,300 | 8167億7931万 | +2.32% | 43.49 | 2.79 |
12/26 | 2,996 | 3,010 | 2,971 | 2,986 | -0.27% | 291,100 | 8140億5308万 | +2.47% | 43.34 | 2.78 |
12/25 | 2,946 | 2,994 | 2,945 | 2,994 | +1.73% | 380,800 | 8162億3407万 | +3.24% | 43.46 | 2.78 |
12/22 | 2,920 | 2,962 | 2,920 | 2,943 | -0.1% | 340,800 | 8023億3028万 | +1.94% | 42.72 | 2.74 |
12/21 | 2,940 | 2,946 | 2,918 | 2,946 | +0.17% | 473,200 | 8031億4815万 | +2.4% | 42.76 | 2.74 |
12/20 | 2,929 | 2,943 | 2,914 | 2,941 | +0.17% | 483,700 | 8017億8503万 | +2.62% | 42.69 | 2.73 |
12/19 | 2,960 | 2,960 | 2,916 | 2,936 | -0.68% | 595,500 | 8004億2192万 | +2.84% | 42.62 | 2.73 |
12/18 | 2,942 | 2,958 | 2,910 | 2,956 | +1.2% | 758,000 | 8058億7438万 | +3.9% | 42.91 | 2.75 |
12/15 | 2,920 | 2,952 | 2,910 | 2,921 | +0.62% | 1,019,200 | 7963億3257万 | +2.74% | 42.4 | 2.72 |
12/14 | 2,919 | 2,927 | 2,885 | 2,903 | -0.21% | 1,104,100 | 7914億2535万 | +2.11% | 42.14 | 2.7 |
12/13 | 2,965 | 2,966 | 2,894 | 2,909 | -1.99% | 1,111,700 | 7930億6109万 | +2.32% | 42.22 | 2.7 |
12/12 | 2,966 | 2,991 | 2,957 | 2,968 | +0.17% | 632,600 | 8091億4586万 | +4.4% | 43.08 | 2.76 |
12/11 | 2,993 | 2,993 | 2,939 | 2,963 | -1.4% | 823,900 | 8077億8274万 | +4.29% | 43.01 | 2.75 |
12/08 | 2,948 | 3,015 | 2,943 | 3,005 | +1.35% | 822,600 | 8192億3292万 | +5.92% | 43.62 | 2.79 |
12/07 | 2,918 | 2,971 | 2,912 | 2,965 | +2.14% | 790,200 | 8083億2799万 | +4.73% | 43.04 | 2.76 |
12/06 | 2,941 | 2,956 | 2,899 | 2,903 | -1.76% | 678,800 | 7914億2535万 | +2.62% | 42.14 | 2.7 |
12/05 | 2,965 | 2,993 | 2,939 | 2,955 | -0.94% | 1,172,700 | 8056億176万 | +4.49% | 42.89 | 2.75 |
12/04 | 2,966 | 3,030 | 2,920 | 2,983 | +0.57% | 1,075,200 | 8132億3521万 | +5.56% | 43.3 | 2.77 |
12/01 | 2,970 | 2,977 | 2,937 | 2,966 | +0.58% | 922,200 | 8086億61万 | +5.07% | 43.05 | 2.76 |
11/30 | 2,900 | 2,956 | 2,870 | 2,949 | +1.51% | 1,837,300 | 8039億6602万 | +4.65% | 42.8 | 2.74 |
11/29 | 2,877 | 2,905 | 2,854 | 2,905 | +0.97% | 1,146,900 | 7919億7059万 | +3.23% | 42.17 | 2.7 |
11/28 | 2,825 | 2,894 | 2,820 | 2,877 | +2.02% | 1,469,400 | 7843億3714万 | +2.38% | 41.76 | 2.67 |
11/27 | 2,801 | 2,828 | 2,787 | 2,820 | +1.4% | 977,800 | 7687億9762万 | +0.53% | 40.93 | 2.62 |
11/24 | 2,707 | 2,790 | 2,697 | 2,781 | +2.28% | 1,592,400 | 7581億6531万 | -0.78% | 40.37 | 2.59 |
11/22 | 2,676 | 2,740 | 2,661 | 2,719 | +2.1% | 1,351,300 | 7412億6267万 | -3% | 39.47 | 2.53 |
11/21 | 2,657 | 2,714 | 2,642 | 2,663 | +1.25% | 1,679,200 | 7259億9576万 | -5.03% | 38.65 | 2.48 |
11/20 | 2,642 | 2,658 | 2,628 | 2,630 | -1.05% | 1,018,800 | 7169億9920万 | -6.27% | 38.17 | 2.45 |
11/17 | 2,684 | 2,716 | 2,653 | 2,658 | -1.88% | 1,108,000 | 7246億3265万 | -5.41% | 38.58 | 2.47 |
11/16 | 2,672 | 2,723 | 2,643 | 2,709 | +1.35% | 821,800 | 7385億3643万 | -3.59% | 39.32 | 2.52 |
11/15 | 2,677 | 2,703 | 2,665 | 2,673 | +0.11% | 1,334,500 | 7287億2200万 | -4.81% | 38.8 | 2.49 |
11/14 | 2,688 | 2,689 | 2,654 | 2,670 | +0.11% | 1,387,000 | 7279億413万 | -5.05% | 38.75 | 2.48 |
11/13 | 2,729 | 2,744 | 2,640 | 2,667 | -8.16% | 3,080,500 | 7270億8626万 | -5.26% | 38.71 | 2.48 |
11/10 | 2,911 | 2,923 | 2,877 | 2,904 | -0.79% | 639,600 | 7916億9797万 | +3.02% | 42.15 | 2.7 |
11/09 | 2,926 | 2,979 | 2,905 | 2,927 | +0.52% | 1,158,400 | 7979億6831万 | +4.02% | 42.48 | 2.72 |
11/08 | 2,890 | 2,926 | 2,880 | 2,912 | +0.41% | 913,700 | 7938億7896万 | +3.67% | 42.27 | 2.71 |
11/07 | 2,910 | 2,912 | 2,884 | 2,900 | -0.38% | 874,200 | 7906億748万 | +3.42% | 42.09 | 2.7 |
11/06 | 2,889 | 2,920 | 2,872 | 2,911 | +1.64% | 713,800 | 7936億633万 | +3.93% | 42.25 | 2.71 |
11/02 | 2,880 | 2,896 | 2,859 | 2,864 | -0.1% | 570,400 | 7807億9304万 | +2.36% | 41.57 | 2.66 |
11/01 | 2,899 | 2,907 | 2,849 | 2,867 | -1.38% | 635,100 | 7816億1091万 | +2.61% | 41.61 | 2.67 |