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 | 902 | 917 | 900 | 912 | +2.13% | 2,942,500 | 4584億2987万 | -2.98% | 13.96 | 0.86 |
03/29 | 904 | 905 | 886 | 893 | -0.67% | 3,123,800 | 4488億7925万 | -5.2% | 13.67 | 0.84 |
03/28 | 891 | 899 | 885 | 899 | -3.13% | 3,435,800 | 4518億9523万 | -4.87% | 13.76 | 0.85 |
03/27 | 922 | 935 | 919 | 928 | +2.32% | 3,607,200 | 4664億7250万 | -2.11% | 14.2 | 0.87 |
03/26 | 898 | 907 | 886 | 907 | +0.33% | 3,231,200 | 4559億1655万 | -4.53% | 13.88 | 0.85 |
03/23 | 909 | 915 | 899 | 904 | -3.62% | 4,035,300 | 4544億856万 | -5.04% | 13.84 | 0.85 |
03/22 | 929 | 944 | 928 | 938 | +1.63% | 2,986,300 | 4714億9914万 | -1.57% | 14.36 | 0.88 |
03/20 | 910 | 925 | 910 | 923 | +1.43% | 3,394,600 | 4639億5918万 | -3.15% | 14.13 | 0.87 |
03/19 | 930 | 930 | 908 | 910 | -2.78% | 3,882,200 | 4574億2454万 | -4.61% | 13.93 | 0.86 |
03/16 | 951 | 951 | 935 | 936 | -0.95% | 2,332,100 | 4704億9381万 | -1.99% | 14.33 | 0.88 |
03/15 | 944 | 949 | 931 | 945 | +0.21% | 2,324,100 | 4750億1779万 | -1.25% | 14.46 | 0.89 |
03/14 | 944 | 949 | 937 | 943 | -1.05% | 2,806,700 | 4740億1246万 | -1.57% | 14.43 | 0.89 |
03/13 | 953 | 957 | 949 | 953 | -0.52% | 2,746,300 | 4790億3911万 | -0.73% | 14.59 | 0.9 |
03/12 | 959 | 964 | 954 | 958 | +1.38% | 2,906,300 | 4815億5243万 | -0.52% | 14.66 | 0.9 |
03/09 | 942 | 959 | 938 | 945 | +0.96% | 3,262,600 | 4750億1779万 | -2.17% | 14.46 | 0.89 |
03/08 | 935 | 945 | 934 | 936 | +1.19% | 2,644,000 | 4704億9381万 | -3.8% | 14.33 | 0.88 |
03/07 | 926 | 934 | 921 | 925 | -1.07% | 2,642,500 | 4649億6451万 | -5.52% | 14.16 | 0.87 |
03/06 | 939 | 952 | 933 | 935 | +0.86% | 2,167,700 | 4699億9115万 | -5.08% | 14.31 | 0.88 |
03/05 | 928 | 930 | 918 | 927 | -1.38% | 2,104,400 | 4659億6984万 | -6.55% | 14.19 | 0.87 |
03/02 | 948 | 952 | 933 | 940 | -3.39% | 3,407,700 | 4725億447万 | -5.81% | 14.39 | 0.88 |
03/01 | 987 | 987 | 964 | 973 | -1.82% | 3,043,000 | 4890億9239万 | -3.09% | 14.89 | 0.92 |
02/28 | 1,003 | 1,010 | 991 | 991 | -1.1% | 2,853,000 | 4981億4035万 | -1.88% | 15.17 | 0.93 |
02/27 | 1,001 | 1,017 | 996 | 1,002 | +1.52% | 2,141,000 | 5036億6966万 | -1.28% | 15.34 | 0.94 |
02/26 | 995 | 1,000 | 987 | 987 | +0.3% | 2,041,900 | 4961億2970万 | -3.14% | 15.11 | 0.93 |
02/23 | 978 | 991 | 973 | 984 | +1.65% | 2,368,700 | 4946億2170万 | -3.91% | 15.06 | 0.93 |
02/22 | 971 | 976 | 962 | 968 | -0.92% | 2,842,500 | 4865億7907万 | -6.02% | 14.82 | 0.91 |
02/21 | 976 | 988 | 974 | 977 | +0.41% | 2,445,600 | 4911億305万 | -5.69% | 14.95 | 0.92 |
02/20 | 973 | 983 | 967 | 973 | -0.1% | 1,808,300 | 4890億9239万 | -6.62% | 14.89 | 0.92 |
02/19 | 963 | 976 | 959 | 974 | +1.78% | 2,148,900 | 4895億9506万 | -7.15% | 14.91 | 0.92 |
02/16 | 935 | 961 | 931 | 957 | +2.24% | 4,092,600 | 4810億4977万 | -9.29% | 14.65 | 0.9 |
02/15 | 939 | 944 | 932 | 936 | +0.65% | 2,821,200 | 4704億9381万 | -11.86% | 14.33 | 0.88 |
02/14 | 941 | 948 | 922 | 930 | -0.75% | 3,291,600 | 4674億7783万 | -13.08% | 14.24 | 0.88 |
02/13 | 966 | 966 | 935 | 937 | -1.78% | 3,684,700 | 4709億9648万 | -13.08% | 14.34 | 0.88 |
02/09 | 951 | 960 | 944 | 954 | -2.35% | 4,091,100 | 4795億4177万 | -12.07% | 14.6 | 0.9 |
02/08 | 982 | 987 | 967 | 977 | -0.1% | 3,975,200 | 4911億305万 | -10.45% | 14.95 | 0.92 |
02/07 | 1,010 | 1,014 | 977 | 978 | -1.11% | 4,396,700 | 4916億572万 | -10.77% | 14.97 | 0.92 |
02/06 | 980 | 990 | 965 | 989 | -2.75% | 7,048,800 | 4971億3502万 | -10.09% | 15.14 | 0.93 |
02/05 | 1,026 | 1,034 | 1,017 | 1,017 | -1.93% | 4,145,200 | 5112億963万 | -7.88% | 15.57 | 0.96 |
02/02 | 1,025 | 1,046 | 1,018 | 1,037 | -7% | 8,676,100 | 5212億6291万 | -6.24% | 15.87 | 0.98 |
02/01 | 1,081 | 1,115 | 1,075 | 1,115 | +2.67% | 4,830,900 | 5604億7073万 | +0.63% | 17.07 | 1.05 |
01/31 | 1,080 | 1,097 | 1,074 | 1,086 | -0.28% | 3,504,300 | 5458億9346万 | -1.81% | 16.62 | 1.02 |
01/30 | 1,083 | 1,093 | 1,073 | 1,089 | -0.09% | 3,177,300 | 5474億146万 | -1.54% | 16.67 | 1.02 |
01/29 | 1,090 | 1,099 | 1,085 | 1,090 | -0.18% | 2,706,400 | 5479億412万 | -1.45% | 16.68 | 1.03 |
01/26 | 1,099 | 1,106 | 1,087 | 1,092 | -0.18% | 2,868,100 | 5489億945万 | -1.18% | 16.71 | 1.03 |
01/25 | 1,095 | 1,097 | 1,085 | 1,094 | -1.53% | 2,620,000 | 5499億1478万 | -0.91% | 16.75 | 1.03 |
01/24 | 1,100 | 1,118 | 1,099 | 1,111 | +0.09% | 2,417,000 | 5584億6007万 | +0.82% | 17.01 | 1.05 |
01/23 | 1,112 | 1,118 | 1,108 | 1,110 | -0.8% | 2,713,700 | 5579億5741万 | +0.82% | 16.99 | 1.04 |
01/22 | 1,119 | 1,127 | 1,113 | 1,119 | +0.36% | 2,593,300 | 5624億8139万 | +1.73% | 17.13 | 1.05 |
01/19 | 1,119 | 1,123 | 1,104 | 1,115 | +0.18% | 2,714,500 | 5604億7073万 | +1.36% | 17.07 | 1.05 |
01/18 | 1,135 | 1,136 | 1,107 | 1,113 | -0.98% | 3,260,200 | 5594億6540万 | +1.27% | 17.04 | 1.05 |
01/17 | 1,123 | 1,124 | 1,100 | 1,124 | -0.88% | 4,123,500 | 5649億9471万 | +2.27% | 17.2 | 1.06 |
01/16 | 1,146 | 1,146 | 1,129 | 1,134 | -0.26% | 2,220,300 | 5700億2135万 | +3.37% | 17.36 | 1.07 |
01/15 | 1,150 | 1,160 | 1,135 | 1,137 | -0.09% | 2,892,900 | 5715億2935万 | +3.93% | 17.4 | 1.07 |
01/12 | 1,134 | 1,139 | 1,128 | 1,138 | +0.35% | 2,958,900 | 5720億3201万 | +4.12% | 17.42 | 1.07 |
01/11 | 1,121 | 1,140 | 1,120 | 1,134 | +0.8% | 2,522,000 | 5700億2135万 | +3.94% | 17.36 | 1.07 |
01/10 | 1,125 | 1,132 | 1,121 | 1,125 | -0.27% | 1,983,400 | 5654億9737万 | +3.21% | 17.22 | 1.06 |
01/09 | 1,128 | 1,143 | 1,124 | 1,128 | +0.89% | 2,486,500 | 5670億537万 | +3.58% | 17.27 | 1.06 |
01/05 | 1,123 | 1,123 | 1,115 | 1,118 | +0.27% | 2,366,500 | 5619億7872万 | +2.85% | 17.11 | 1.05 |
01/04 | 1,107 | 1,124 | 1,103 | 1,115 | +2.86% | 4,313,800 | 5604億7073万 | +2.86% | 17.07 | 1.05 |
2017 |
12/29 | 1,078 | 1,086 | 1,074 | 1,084 | +0.37% | 2,060,200 | 5448億8814万 | +0.18% | 16.62 | 1.02 |
12/28 | 1,080 | 1,086 | 1,073 | 1,080 | -0.28% | 1,378,100 | 5428億7748万 | -0.18% | 16.56 | 1.02 |
12/27 | 1,080 | 1,087 | 1,079 | 1,083 | +0.46% | 1,369,700 | 5443億8547万 | +0.28% | 16.61 | 1.02 |
12/26 | 1,081 | 1,085 | 1,074 | 1,078 | -0.19% | 1,397,200 | 5418億7215万 | 0% | 16.53 | 1.02 |
12/25 | 1,080 | 1,083 | 1,068 | 1,080 | -0.28% | 1,623,000 | 5428億7748万 | +0.28% | 16.56 | 1.02 |
12/22 | 1,084 | 1,085 | 1,076 | 1,083 | +0.84% | 2,591,800 | 5443億8547万 | +0.74% | 16.61 | 1.02 |
12/21 | 1,072 | 1,077 | 1,062 | 1,074 | -0.56% | 2,640,000 | 5398億6149万 | +0.09% | 16.47 | 1.01 |
12/20 | 1,067 | 1,087 | 1,066 | 1,080 | +0.93% | 3,014,400 | 5428億7748万 | +0.75% | 16.56 | 1.02 |
12/19 | 1,069 | 1,075 | 1,063 | 1,070 | +0.28% | 2,359,100 | 5378億5084万 | -0.09% | 16.41 | 1.01 |
12/18 | 1,067 | 1,074 | 1,061 | 1,067 | +0.85% | 3,099,200 | 5363億4284万 | -0.28% | 16.36 | 1.01 |
12/15 | 1,066 | 1,070 | 1,057 | 1,058 | -1.21% | 3,708,400 | 5318億1886万 | -1.12% | 16.22 | 1 |
12/14 | 1,083 | 1,086 | 1,068 | 1,071 | -1.74% | 3,352,700 | 5383億5350万 | 0% | 16.42 | 1.01 |
12/13 | 1,115 | 1,116 | 1,088 | 1,090 | -1.8% | 2,885,300 | 5479億412万 | +1.68% | 16.71 | 1.03 |
12/12 | 1,105 | 1,112 | 1,095 | 1,110 | 0% | 2,524,600 | 5579億5741万 | +3.64% | 17.02 | 1.05 |
12/11 | 1,096 | 1,110 | 1,095 | 1,110 | +1.56% | 2,375,700 | 5579億5741万 | +3.74% | 17.02 | 1.05 |
12/08 | 1,090 | 1,102 | 1,084 | 1,093 | +1.58% | 4,102,700 | 5494億1212万 | +2.44% | 16.76 | 1.03 |
12/07 | 1,080 | 1,086 | 1,072 | 1,076 | -0.19% | 3,351,300 | 5408億6682万 | +1.03% | 16.5 | 1.01 |
12/06 | 1,095 | 1,096 | 1,075 | 1,078 | -1.55% | 2,702,600 | 5418億7215万 | +1.51% | 16.53 | 1.02 |
12/05 | 1,091 | 1,101 | 1,085 | 1,095 | +0.09% | 2,136,200 | 5504億1744万 | +3.5% | 16.79 | 1.03 |
12/04 | 1,110 | 1,110 | 1,091 | 1,094 | -1% | 2,525,300 | 5499億1478万 | +3.8% | 16.77 | 1.03 |
12/01 | 1,111 | 1,125 | 1,092 | 1,105 | +0.82% | 4,869,200 | 5554億4409万 | +5.34% | 16.94 | 1.04 |
11/30 | 1,083 | 1,096 | 1,075 | 1,096 | +1.58% | 5,441,300 | 5509億2011万 | +4.98% | 16.8 | 1.03 |
11/29 | 1,068 | 1,083 | 1,067 | 1,079 | +2.27% | 4,521,000 | 5423億7481万 | +3.75% | 16.54 | 1.02 |
11/28 | 1,057 | 1,064 | 1,049 | 1,055 | -1.12% | 2,499,500 | 5303億1087万 | +1.83% | 16.18 | 0.99 |
11/27 | 1,080 | 1,081 | 1,063 | 1,067 | -0.84% | 3,337,200 | 5363億4284万 | +3.29% | 16.36 | 1.01 |
11/24 | 1,045 | 1,078 | 1,044 | 1,076 | +4.16% | 5,416,000 | 5408億6682万 | +4.57% | 16.5 | 1.01 |
11/22 | 1,039 | 1,042 | 1,031 | 1,033 | -0.86% | 3,015,200 | 5192億5226万 | +0.78% | 15.84 | 0.97 |
11/21 | 1,041 | 1,050 | 1,039 | 1,042 | +0.68% | 2,319,500 | 5237億7623万 | +1.96% | 15.98 | 0.98 |
11/20 | 1,037 | 1,044 | 1,029 | 1,035 | -0.48% | 2,054,700 | 5202億5758万 | +1.57% | 15.87 | 0.98 |
11/17 | 1,049 | 1,058 | 1,037 | 1,040 | +0.29% | 3,450,400 | 5227億7091万 | +2.46% | 15.95 | 0.98 |
11/16 | 1,022 | 1,037 | 1,014 | 1,037 | +0.19% | 4,700,000 | 5212億6291万 | +2.47% | 15.9 | 0.98 |
11/15 | 1,044 | 1,047 | 1,029 | 1,035 | -1.62% | 5,241,100 | 5202億5758万 | +2.68% | 15.87 | 0.98 |
11/14 | 1,050 | 1,060 | 1,045 | 1,052 | -0.28% | 2,539,500 | 5288億288万 | +4.68% | 16.13 | 0.99 |
11/13 | 1,065 | 1,068 | 1,055 | 1,055 | -1.03% | 2,265,100 | 5303億1087万 | +5.39% | 16.18 | 0.99 |
11/10 | 1,062 | 1,073 | 1,054 | 1,066 | -1.39% | 3,963,600 | 5358億4018万 | +7.03% | 16.34 | 1 |
11/09 | 1,089 | 1,097 | 1,067 | 1,081 | -1.01% | 6,555,900 | 5433億8014万 | +9.08% | 16.57 | 1.02 |
11/08 | 1,077 | 1,092 | 1,071 | 1,092 | +0.65% | 3,497,600 | 5489億945万 | +10.75% | 16.74 | 1.03 |
11/07 | 1,063 | 1,086 | 1,062 | 1,085 | +2.26% | 5,072,000 | 5453億9080万 | +10.83% | 16.64 | 1.02 |
11/06 | 1,050 | 1,072 | 1,050 | 1,061 | +0.66% | 4,492,000 | 5333億2686万 | +9.16% | 16.27 | 1 |
11/02 | 1,049 | 1,054 | 1,036 | 1,054 | +0.76% | 5,094,000 | 5298億821万 | +9% | 16.16 | 0.99 |
11/01 | 1,003 | 1,048 | 1,000 | 1,046 | +5.87% | 10,248,500 | 5257億8689万 | +8.73% | 16.04 | 0.99 |