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 | 3,220 | 3,240 | 3,185 | 3,200 | -0.62% | 5,700 | 136億8768万 | -3.67% | 34.1 | 1.42 |
| 03/29 | 3,200 | 3,235 | 3,185 | 3,220 | +0.47% | 6,800 | 137億7322万 | -3.27% | 34.31 | 1.43 |
| 03/28 | 3,300 | 3,315 | 3,155 | 3,205 | -2.88% | 25,700 | 137億906万 | -3.96% | 34.15 | 1.43 |
| 03/27 | 3,250 | 3,370 | 3,250 | 3,300 | +0.76% | 33,400 | 141億1542万 | -1.37% | 35.16 | 1.47 |
| 03/26 | 3,240 | 3,275 | 3,235 | 3,275 | +1.08% | 14,800 | 140億848万 | -2.12% | 34.9 | 1.46 |
| 03/23 | 3,270 | 3,270 | 3,240 | 3,240 | -1.52% | 12,200 | 138億5877万 | -3.14% | 34.52 | 1.44 |
| 03/22 | 3,315 | 3,340 | 3,280 | 3,290 | -0.15% | 23,300 | 140億7264万 | -1.35% | 35.06 | 1.46 |
| 03/20 | 3,285 | 3,310 | 3,260 | 3,295 | 0% | 11,900 | 140億9403万 | -0.84% | 35.11 | 1.47 |
| 03/19 | 3,335 | 3,345 | 3,295 | 3,295 | -1.2% | 10,900 | 140億9403万 | -0.78% | 35.11 | 1.47 |
| 03/16 | 3,350 | 3,385 | 3,330 | 3,335 | -0.45% | 16,300 | 142億6512万 | +0.45% | 35.53 | 1.48 |
| 03/15 | 3,355 | 3,380 | 3,340 | 3,350 | +0.6% | 15,200 | 143億2929万 | +0.87% | 35.69 | 1.49 |
| 03/14 | 3,330 | 3,340 | 3,315 | 3,330 | -1.04% | 4,900 | 142億4374万 | +0.3% | 35.48 | 1.48 |
| 03/13 | 3,315 | 3,365 | 3,315 | 3,365 | +0.6% | 5,100 | 143億9345万 | +1.51% | 35.85 | 1.5 |
| 03/12 | 3,320 | 3,345 | 3,315 | 3,345 | +1.21% | 2,900 | 143億790万 | +0.75% | 35.64 | 1.49 |
| 03/09 | 3,325 | 3,350 | 3,270 | 3,305 | +0.46% | 9,800 | 141億3680万 | -0.75% | 35.21 | 1.47 |
| 03/08 | 3,320 | 3,335 | 3,270 | 3,290 | -0.75% | 4,300 | 140億7264万 | -1.47% | 35.06 | 1.46 |
| 03/07 | 3,340 | 3,365 | 3,290 | 3,315 | -0.45% | 4,500 | 141億7958万 | -1.34% | 35.32 | 1.47 |
| 03/06 | 3,320 | 3,330 | 3,295 | 3,330 | +2.15% | 4,100 | 142億4374万 | -1.33% | 35.48 | 1.48 |
| 03/05 | 3,330 | 3,330 | 3,240 | 3,260 | -2.25% | 10,200 | 139億4432万 | -3.89% | 34.74 | 1.45 |
| 03/02 | 3,370 | 3,390 | 3,310 | 3,335 | -1.77% | 8,600 | 142億6512万 | -2.31% | 35.53 | 1.48 |
| 03/01 | 3,475 | 3,475 | 3,385 | 3,395 | -2.16% | 8,300 | 145億2177万 | -1.16% | 36.17 | 1.51 |
| 02/28 | 3,450 | 3,500 | 3,430 | 3,470 | +0.58% | 5,500 | 148億4257万 | +0.49% | 36.97 | 1.54 |
| 02/27 | 3,475 | 3,480 | 3,425 | 3,450 | +0.73% | 5,600 | 147億5703万 | -0.58% | 36.76 | 1.53 |
| 02/26 | 3,455 | 3,480 | 3,410 | 3,425 | 0% | 5,500 | 146億5009万 | -1.75% | 36.49 | 1.52 |
| 02/23 | 3,380 | 3,425 | 3,365 | 3,425 | +1.33% | 5,600 | 146億5009万 | -2.17% | 36.49 | 1.52 |
| 02/22 | 3,410 | 3,410 | 3,335 | 3,380 | -0.88% | 4,700 | 144億5761万 | -3.76% | 36.01 | 1.5 |
| 02/21 | 3,460 | 3,475 | 3,385 | 3,410 | -0.58% | 7,400 | 145億8593万 | -3.26% | 36.33 | 1.52 |
| 02/20 | 3,305 | 3,445 | 3,300 | 3,430 | +3.78% | 14,100 | 146億7148万 | -3% | 36.55 | 1.53 |
| 02/19 | 3,285 | 3,310 | 3,235 | 3,305 | +1.54% | 11,400 | 141億3680万 | -6.8% | 35.21 | 1.47 |
| 02/16 | 3,580 | 3,580 | 3,175 | 3,255 | +8.5% | 47,100 | 139億2293万 | -8.7% | 34.68 | 1.45 |
| 02/15 | 2,980 | 3,025 | 2,965 | 3,000 | +0.47% | 14,700 | 128億3220万 | -16.5% | 31.97 | 1.33 |
| 02/14 | 3,215 | 3,235 | 2,916 | 2,986 | -7.7% | 38,200 | 127億7231万 | -17.65% | 31.82 | 1.33 |
| 02/13 | 3,365 | 3,365 | 3,220 | 3,235 | -1.22% | 10,500 | 138億3738万 | -11.49% | 34.47 | 1.44 |
| 02/09 | 3,310 | 3,310 | 3,255 | 3,275 | -2.82% | 11,700 | 140億848万 | -10.74% | 34.9 | 1.46 |
| 02/08 | 3,385 | 3,390 | 3,335 | 3,370 | +1.35% | 6,400 | 144億1483万 | -8.42% | 35.91 | 1.5 |
| 02/07 | 3,465 | 3,465 | 3,325 | 3,325 | +4.4% | 13,200 | 142億2235万 | -9.77% | 35.43 | 1.48 |
| 02/06 | 3,300 | 3,305 | 3,125 | 3,185 | -9.13% | 33,100 | 136億2351万 | -13.78% | 33.94 | 1.42 |
| 02/05 | 3,540 | 3,545 | 3,465 | 3,505 | -2.09% | 13,700 | 149億9228万 | -5.45% | 37.35 | 1.56 |
| 02/02 | 3,580 | 3,590 | 3,535 | 3,580 | +1.42% | 6,800 | 153億1309万 | -3.35% | 38.15 | 1.59 |
| 02/01 | 3,650 | 3,700 | 3,450 | 3,530 | -7.71% | 54,600 | 150億9922万 | -4.57% | 37.61 | 1.57 |
| 01/31 | 3,685 | 3,865 | 3,680 | 3,825 | +3.8% | 23,600 | 163億6105万 | +3.52% | 40.76 | 1.7 |
| 01/30 | 3,730 | 3,745 | 3,655 | 3,685 | -1.86% | 12,800 | 157億6221万 | +0.14% | 39.26 | 1.64 |
| 01/29 | 3,820 | 3,850 | 3,755 | 3,755 | -1.57% | 10,200 | 160億6163万 | +2.23% | 40.01 | 1.67 |
| 01/26 | 3,825 | 3,875 | 3,815 | 3,815 | -0.91% | 4,700 | 163億1828万 | +4.32% | 40.65 | 1.7 |
| 01/25 | 3,840 | 3,860 | 3,825 | 3,850 | -0.26% | 3,200 | 164億6799万 | +5.6% | 41.02 | 1.71 |
| 01/24 | 3,890 | 3,935 | 3,845 | 3,860 | -0.77% | 6,400 | 165億1076万 | +6.1% | 41.13 | 1.72 |
| 01/23 | 3,860 | 3,935 | 3,855 | 3,890 | +1.04% | 8,900 | 166億3908万 | +7.22% | 41.45 | 1.73 |
| 01/22 | 3,820 | 3,880 | 3,820 | 3,850 | +1.18% | 8,400 | 164億6799万 | +6.24% | 41.02 | 1.71 |
| 01/19 | 3,705 | 3,820 | 3,705 | 3,805 | +2.7% | 12,800 | 162億7550万 | +4.97% | 40.54 | 1.69 |
| 01/18 | 3,740 | 3,750 | 3,700 | 3,705 | +0.27% | 5,900 | 158億4776万 | +2.32% | 39.48 | 1.65 |
| 01/17 | 3,645 | 3,740 | 3,645 | 3,695 | +0.41% | 8,800 | 158億499万 | +2.21% | 39.37 | 1.64 |
| 01/16 | 3,725 | 3,750 | 3,675 | 3,680 | 0% | 12,700 | 157億4083万 | +2.08% | 39.21 | 1.64 |
| 01/15 | 3,775 | 3,795 | 3,575 | 3,680 | -2.65% | 25,500 | 157億4083万 | +2.51% | 39.21 | 1.64 |
| 01/12 | 3,980 | 4,250 | 3,760 | 3,780 | -4.3% | 54,400 | 161億6857万 | +5.73% | 40.28 | 1.68 |
| 01/11 | 3,840 | 3,960 | 3,840 | 3,950 | +2.86% | 23,800 | 168億9573万 | +11.08% | 42.09 | 1.76 |
| 01/10 | 3,745 | 3,870 | 3,745 | 3,840 | +3.5% | 25,100 | 164億2521万 | +8.94% | 40.92 | 1.71 |
| 01/09 | 3,605 | 3,740 | 3,605 | 3,710 | +3.92% | 18,600 | 158億6915万 | +6.15% | 39.53 | 1.65 |
| 01/05 | 3,575 | 3,595 | 3,570 | 3,570 | +0.14% | 6,100 | 152億7031万 | +2.85% | 38.04 | 1.59 |
| 01/04 | 3,505 | 3,575 | 3,490 | 3,565 | +2.3% | 9,900 | 152億4893万 | +3.39% | 37.99 | 1.59 |
| 2017 |
| 12/29 | 3,550 | 3,550 | 3,480 | 3,485 | -1.69% | 8,100 | 149億673万 | +1.75% | 37.13 | 1.55 |
| 12/28 | 3,560 | 3,595 | 3,500 | 3,545 | +0.71% | 8,900 | 151億6338万 | +4.17% | 37.77 | 1.58 |
| 12/27 | 3,450 | 3,530 | 3,440 | 3,520 | +2.77% | 8,100 | 150億5644万 | +4.17% | 37.51 | 1.57 |
| 12/26 | 3,450 | 3,455 | 3,405 | 3,425 | -1.01% | 11,400 | 146億5009万 | +2.12% | 36.49 | 1.52 |
| 12/25 | 3,475 | 3,485 | 3,415 | 3,460 | +1.17% | 10,900 | 147億9980万 | +3.81% | 36.87 | 1.54 |
| 12/22 | 3,465 | 3,470 | 3,420 | 3,420 | -1.3% | 8,800 | 146億2870万 | +3.39% | 36.44 | 1.52 |
| 12/21 | 3,500 | 3,600 | 3,430 | 3,465 | -1.28% | 18,400 | 148億351万 | +5.58% | 36.87 | 1.54 |
| 12/20 | 3,350 | 3,620 | 3,345 | 3,510 | +4.46% | 38,600 | 149億9577万 | +7.83% | 37.35 | 1.56 |
| 12/19 | 3,505 | 3,505 | 3,295 | 3,360 | -4.55% | 50,400 | 143億5492万 | +4.12% | 35.76 | 1.49 |
| 12/18 | 3,650 | 3,670 | 3,510 | 3,520 | -3.69% | 20,300 | 150億3849万 | +9.86% | 37.46 | 1.56 |
| 12/15 | 3,640 | 3,750 | 3,580 | 3,655 | +0.97% | 30,100 | 156億1525万 | +15.08% | 38.9 | 1.62 |
| 12/14 | 3,780 | 3,780 | 3,550 | 3,620 | -4.23% | 56,000 | 154億6572万 | +15.14% | 38.52 | 1.61 |
| 12/13 | 3,960 | 4,265 | 3,670 | 3,780 | -2.83% | 108,500 | 161億4929万 | +21.47% | 40.23 | 1.68 |
| 12/12 | 3,735 | 3,965 | 3,735 | 3,890 | +5.28% | 42,700 | 166億1924万 | +26.67% | 41.4 | 1.73 |
| 12/11 | 3,630 | 3,700 | 3,630 | 3,695 | +3.79% | 32,700 | 157億8614万 | +22.07% | 39.32 | 1.64 |
| 12/08 | 3,450 | 3,570 | 3,450 | 3,560 | +3.64% | 24,200 | 152億938万 | +19.06% | 37.89 | 1.58 |
| 12/07 | 3,300 | 3,440 | 3,285 | 3,435 | +3.46% | 21,700 | 146億7535万 | +16.17% | 36.55 | 1.53 |
| 12/06 | 3,290 | 3,350 | 3,290 | 3,320 | +1.07% | 16,200 | 141億8403万 | +13.43% | 35.33 | 1.47 |
| 12/05 | 3,320 | 3,320 | 3,180 | 3,285 | -0.9% | 18,800 | 140億3450万 | +13.24% | 34.96 | 1.46 |
| 12/04 | 3,185 | 3,330 | 3,185 | 3,315 | +4.41% | 37,800 | 141億6267万 | +15.26% | 35.28 | 1.47 |
| 12/01 | 3,120 | 3,180 | 3,120 | 3,175 | +2.42% | 15,200 | 135億6455万 | +11.44% | 33.79 | 1.41 |
| 11/30 | 3,100 | 3,105 | 3,050 | 3,100 | +0.32% | 12,900 | 132億4413万 | +9.62% | 32.99 | 1.38 |
| 11/29 | 3,000 | 3,095 | 2,998 | 3,090 | +3.03% | 21,900 | 132億140万 | +10% | 32.88 | 1.37 |
| 11/28 | 3,000 | 3,015 | 2,992 | 2,999 | +0.27% | 8,500 | 128億1262万 | +7.49% | 31.92 | 1.33 |
| 11/27 | 2,950 | 2,999 | 2,950 | 2,991 | +1.39% | 9,000 | 127億7844万 | +7.82% | 31.83 | 1.33 |
| 11/24 | 2,927 | 2,950 | 2,924 | 2,950 | +0.79% | 8,100 | 126億328万 | +6.96% | 31.39 | 1.31 |
| 11/22 | 2,914 | 2,930 | 2,908 | 2,927 | +0.76% | 8,500 | 125億502万 | +6.71% | 31.15 | 1.3 |
| 11/21 | 2,900 | 2,912 | 2,892 | 2,905 | -0.07% | 10,600 | 124億1103万 | +6.41% | 30.91 | 1.29 |
| 11/20 | 2,800 | 2,912 | 2,800 | 2,907 | +3.19% | 29,800 | 124億1957万 | +6.99% | 30.94 | 1.29 |
| 11/17 | 2,810 | 2,829 | 2,802 | 2,817 | +1.22% | 8,500 | 120億3506万 | +4.14% | 29.98 | 1.25 |
| 11/16 | 2,751 | 2,800 | 2,751 | 2,783 | -0.11% | 6,600 | 118億8981万 | +3.19% | 29.62 | 1.24 |
| 11/15 | 2,800 | 2,820 | 2,758 | 2,786 | -0.5% | 11,400 | 119億262万 | +3.57% | 29.65 | 1.24 |
| 11/14 | 2,798 | 2,800 | 2,753 | 2,800 | +0.57% | 4,900 | 119億6244万 | +4.4% | 29.8 | 1.24 |
| 11/13 | 2,800 | 2,800 | 2,783 | 2,784 | -1.69% | 7,200 | 118億9408万 | +4.11% | 29.63 | 1.24 |
| 11/10 | 2,843 | 2,850 | 2,803 | 2,832 | -0.39% | 7,300 | 120億9915万 | +6.15% | 30.14 | 1.26 |
| 11/09 | 2,846 | 2,848 | 2,801 | 2,843 | +0.78% | 9,600 | 121億4614万 | +6.92% | 30.25 | 1.26 |
| 11/08 | 2,794 | 2,847 | 2,774 | 2,821 | +1.58% | 11,500 | 120億5215万 | +6.49% | 30.02 | 1.25 |
| 11/07 | 2,795 | 2,854 | 2,750 | 2,777 | -0.32% | 28,000 | 118億6417万 | +5.19% | 29.55 | 1.23 |
| 11/06 | 2,751 | 2,790 | 2,741 | 2,786 | +1.31% | 11,400 | 119億262万 | +5.85% | 29.65 | 1.24 |
| 11/02 | 2,749 | 2,750 | 2,727 | 2,750 | +0.33% | 11,900 | 117億4882万 | +4.8% | 29.27 | 1.22 |
| 11/01 | 2,701 | 2,741 | 2,701 | 2,741 | +1.52% | 12,500 | 117億1037万 | +4.82% | 29.17 | 1.22 |
