PER
2018/08/06～2018/12/28
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 |
| 12/28 | 7,510 | 7,530 | 7,330 | 7,470 | +0.13% | 242,700 | 6129億1350万 | -0.15% | 32.22 | 3.49 |
| 12/27 | 7,110 | 7,510 | 7,060 | 7,460 | +11.34% | 284,100 | 6120億9300万 | -0.17% | 32.18 | 3.49 |
| 12/26 | 6,640 | 6,870 | 6,590 | 6,700 | +1.98% | 246,400 | 5497億3500万 | -10.28% | 28.9 | 3.13 |
| 12/25 | 7,100 | 7,120 | 6,550 | 6,570 | -8.88% | 447,000 | 5390億6850万 | -12.42% | 28.34 | 3.07 |
| 12/21 | 7,340 | 7,340 | 7,120 | 7,210 | -1.64% | 241,000 | 5915億8050万 | -4.3% | 31.1 | 3.37 |
| 12/20 | 7,540 | 7,570 | 7,260 | 7,330 | -3.17% | 182,800 | 6014億2650万 | -2.84% | 31.62 | 3.43 |
| 12/19 | 7,420 | 7,570 | 7,330 | 7,570 | +2.44% | 187,600 | 6211億1850万 | +0.3% | 32.65 | 3.54 |
| 12/18 | 7,450 | 7,500 | 7,340 | 7,390 | -1.99% | 185,900 | 6063億4950万 | -1.98% | 31.87 | 3.46 |
| 12/17 | 7,560 | 7,580 | 7,410 | 7,540 | +0.13% | 108,700 | 6186億5700万 | +0.03% | 32.52 | 3.53 |
| 12/14 | 7,640 | 7,710 | 7,520 | 7,530 | -1.57% | 202,200 | 6178億3650万 | 0% | 32.48 | 3.52 |
| 12/13 | 7,700 | 7,710 | 7,540 | 7,650 | -0.39% | 155,400 | 6276億8250万 | +1.55% | 33 | 3.58 |
| 12/12 | 7,440 | 7,690 | 7,440 | 7,680 | +4.07% | 172,400 | 6301億4400万 | +2.07% | 33.12 | 3.59 |
| 12/11 | 7,390 | 7,410 | 7,320 | 7,380 | +0.14% | 123,100 | 6055億2900万 | -1.74% | 31.83 | 3.45 |
| 12/10 | 7,490 | 7,520 | 7,320 | 7,370 | -3.53% | 155,400 | 6047億850万 | -1.84% | 31.79 | 3.45 |
| 12/07 | 7,510 | 7,650 | 7,470 | 7,640 | +2.41% | 146,500 | 6268億6200万 | +1.69% | 32.95 | 3.57 |
| 12/06 | 7,650 | 7,710 | 7,410 | 7,460 | -3.49% | 177,500 | 6120億9300万 | -0.51% | 32.18 | 3.49 |
| 12/05 | 7,610 | 7,740 | 7,550 | 7,730 | -0.13% | 125,400 | 6342億4650万 | +3.14% | 33.34 | 3.61 |
| 12/04 | 7,910 | 7,960 | 7,730 | 7,740 | -3.01% | 189,100 | 6350億6700万 | +3.66% | 33.38 | 3.62 |
| 12/03 | 7,960 | 8,030 | 7,920 | 7,980 | +1.01% | 184,100 | 6547億5900万 | +7.36% | 34.42 | 3.73 |
| 11/30 | 7,650 | 7,980 | 7,600 | 7,900 | +3.67% | 359,900 | 6481億9500万 | +6.86% | 34.07 | 3.69 |
| 11/29 | 7,680 | 7,710 | 7,600 | 7,620 | +0.13% | 135,700 | 6252億2100万 | +3.52% | 32.87 | 3.56 |
| 11/28 | 7,550 | 7,630 | 7,510 | 7,610 | +1.2% | 146,700 | 6244億50万 | +3.57% | 32.82 | 3.56 |
| 11/27 | 7,490 | 7,560 | 7,360 | 7,520 | 0% | 168,800 | 6170億1600万 | +2.56% | 32.43 | 3.52 |
| 11/26 | 7,430 | 7,560 | 7,380 | 7,520 | +0.94% | 133,500 | 6170億1600万 | +2.62% | 32.43 | 3.52 |
| 11/22 | 7,150 | 7,450 | 7,100 | 7,450 | +2.34% | 218,400 | 6112億7250万 | +1.79% | 32.13 | 3.48 |
| 11/21 | 7,330 | 7,330 | 7,170 | 7,280 | -0.68% | 114,700 | 5973億2400万 | -0.49% | 31.4 | 3.4 |
| 11/20 | 7,480 | 7,490 | 7,290 | 7,330 | -2.79% | 116,700 | 6014億2650万 | +0.04% | 31.62 | 3.43 |
| 11/19 | 7,400 | 7,570 | 7,390 | 7,540 | +2.31% | 148,700 | 6186億5700万 | +2.92% | 32.52 | 3.53 |
| 11/16 | 7,430 | 7,450 | 7,290 | 7,370 | -1.47% | 118,700 | 6047億850万 | +0.66% | 31.79 | 3.45 |
| 11/15 | 7,310 | 7,500 | 7,280 | 7,480 | +1.08% | 88,400 | 6137億3400万 | +2.05% | 32.26 | 3.5 |
| 11/14 | 7,450 | 7,540 | 7,390 | 7,400 | +0.54% | 165,900 | 6071億7000万 | +0.94% | 31.92 | 3.46 |
| 11/13 | 7,250 | 7,370 | 7,140 | 7,360 | 0% | 211,700 | 6038億8800万 | +0.22% | 31.74 | 3.44 |
| 11/12 | 7,360 | 7,490 | 7,330 | 7,360 | 0% | 132,700 | 6038億8800万 | 0% | 31.74 | 3.44 |
| 11/09 | 7,590 | 7,590 | 7,360 | 7,360 | -3.03% | 162,300 | 6038億8800万 | -0.28% | 31.74 | 3.44 |
| 11/08 | 7,530 | 7,610 | 7,470 | 7,590 | +2.29% | 139,200 | 6227億5950万 | +2.35% | 32.74 | 3.55 |
| 11/07 | 7,460 | 7,520 | 7,380 | 7,420 | +0.68% | 147,300 | 6088億1100万 | -0.51% | 32 | 3.47 |
| 11/06 | 7,390 | 7,430 | 7,340 | 7,370 | +1.1% | 109,700 | 6047億850万 | -1.79% | 31.79 | 3.45 |
| 11/05 | 7,390 | 7,410 | 7,270 | 7,290 | -2.8% | 145,200 | 5981億4450万 | -3.41% | 31.44 | 3.41 |
| 11/02 | 7,280 | 7,520 | 7,240 | 7,500 | +3.31% | 202,100 | 6153億7500万 | -1.19% | 32.35 | 3.51 |
| 11/01 | 7,410 | 7,480 | 7,230 | 7,260 | -1.89% | 149,000 | 5956億8300万 | -4.72% | 31.31 | 3.39 |
| 10/31 | 7,070 | 7,430 | 7,050 | 7,400 | +5.26% | 287,400 | 6071億7000万 | -3.52% | 31.92 | 3.46 |
| 10/30 | 7,370 | 7,390 | 6,900 | 7,030 | +2.03% | 373,800 | 5768億1150万 | -8.82% | 30.32 | 3.29 |
| 10/29 | 6,920 | 7,080 | 6,880 | 6,890 | -1.29% | 168,600 | 5653億2450万 | -11.11% | 29.72 | 3.22 |
| 10/26 | 7,150 | 7,180 | 6,930 | 6,980 | -1.69% | 252,500 | 5727億900万 | -10.54% | 30.11 | 3.26 |
| 10/25 | 7,120 | 7,170 | 7,070 | 7,100 | -2.74% | 169,500 | 5825億5500万 | -9.57% | 30.62 | 3.32 |
| 10/24 | 7,230 | 7,350 | 7,120 | 7,300 | +1.53% | 200,200 | 5989億6500万 | -7.48% | 31.49 | 3.41 |
| 10/23 | 7,400 | 7,400 | 7,190 | 7,190 | -3.36% | 171,900 | 5899億3950万 | -9.09% | 31.01 | 3.36 |
| 10/22 | 7,210 | 7,480 | 7,210 | 7,440 | +2.2% | 147,400 | 6104億5200万 | -6.23% | 32.09 | 3.48 |
| 10/19 | 7,310 | 7,350 | 7,220 | 7,280 | -1.22% | 202,300 | 5973億2400万 | -8.43% | 31.4 | 3.4 |
| 10/18 | 7,590 | 7,590 | 7,370 | 7,370 | -2.64% | 143,200 | 6047億850万 | -7.54% | 31.79 | 3.45 |
| 10/17 | 7,450 | 7,580 | 7,410 | 7,570 | +3.7% | 181,700 | 6211億1850万 | -5.26% | 32.65 | 3.54 |
| 10/16 | 7,390 | 7,430 | 7,220 | 7,300 | -1.75% | 167,500 | 5989億6500万 | -8.75% | 31.49 | 3.41 |
| 10/15 | 7,580 | 7,610 | 7,410 | 7,430 | -1.98% | 175,800 | 6096億3150万 | -7.33% | 32.05 | 3.47 |
| 10/12 | 7,520 | 7,630 | 7,460 | 7,580 | +0.93% | 261,300 | 6219億3900万 | -5.7% | 32.69 | 3.54 |
| 10/11 | 7,320 | 7,550 | 7,280 | 7,510 | -2.72% | 254,300 | 6161億9550万 | -6.86% | 32.39 | 3.51 |
| 10/10 | 7,780 | 7,860 | 7,630 | 7,720 | -0.52% | 203,100 | 6334億2600万 | -4.48% | 33.3 | 3.61 |
| 10/09 | 7,830 | 7,840 | 7,710 | 7,760 | -1.65% | 235,700 | 6367億800万 | -4.11% | 33.47 | 3.63 |
| 10/05 | 7,980 | 8,030 | 7,830 | 7,890 | -4.01% | 432,400 | 6473億7450万 | -2.6% | 34.03 | 3.69 |
| 10/04 | 8,620 | 8,620 | 8,160 | 8,220 | -4.86% | 324,500 | 6744億5100万 | +1.49% | 35.45 | 3.84 |
| 10/03 | 8,600 | 8,770 | 8,600 | 8,640 | +0.7% | 246,000 | 7089億1200万 | +6.88% | 37.27 | 4.04 |
| 10/02 | 8,500 | 8,640 | 8,460 | 8,580 | +1.54% | 212,100 | 7039億8900万 | +6.49% | 37.01 | 4.01 |
| 10/01 | 8,400 | 8,480 | 8,350 | 8,450 | +1.08% | 121,500 | 6933億2250万 | +5.34% | 36.45 | 3.95 |
| 09/28 | 8,350 | 8,390 | 8,280 | 8,360 | +1.46% | 168,500 | 6859億3800万 | +4.66% | 36.06 | 3.91 |
| 09/27 | 8,520 | 8,530 | 8,230 | 8,240 | -3.29% | 265,000 | 6760億9200万 | +3.69% | 35.54 | 3.85 |
| 09/26 | 8,380 | 8,530 | 8,330 | 8,520 | +1.55% | 243,100 | 6990億6600万 | +7.71% | 36.75 | 3.98 |
| 09/25 | 8,050 | 8,400 | 8,040 | 8,390 | +3.97% | 252,100 | 6883億9950万 | +6.74% | 36.19 | 3.92 |
| 09/21 | 8,210 | 8,210 | 8,050 | 8,070 | -1.22% | 286,800 | 6621億4350万 | +3.28% | 34.81 | 3.77 |
| 09/20 | 8,230 | 8,230 | 8,060 | 8,170 | -0.37% | 154,600 | 6703億4850万 | +5.01% | 35.24 | 3.82 |
| 09/19 | 8,170 | 8,260 | 7,940 | 8,200 | +1.74% | 307,500 | 6728億1000万 | +5.75% | 35.37 | 3.83 |
| 09/18 | 7,830 | 8,090 | 7,730 | 8,060 | +3.6% | 283,500 | 6613億2300万 | +4.17% | 34.76 | 3.77 |
| 09/14 | 7,940 | 7,940 | 7,750 | 7,780 | -0.38% | 213,600 | 6383億4900万 | +0.79% | 33.56 | 3.64 |
| 09/13 | 7,890 | 7,970 | 7,740 | 7,810 | -0.51% | 146,300 | 6408億1050万 | +1.22% | 33.69 | 3.65 |
| 09/12 | 7,850 | 7,890 | 7,760 | 7,850 | +0.51% | 136,300 | 6440億9250万 | +1.75% | 33.86 | 3.67 |
| 09/11 | 7,770 | 7,890 | 7,720 | 7,810 | -0.26% | 160,900 | 6408億1050万 | +1.23% | 33.69 | 3.65 |
| 09/10 | 7,840 | 7,890 | 7,800 | 7,830 | 0% | 131,500 | 6424億5150万 | +1.45% | 33.77 | 3.66 |
| 09/07 | 7,730 | 7,890 | 7,700 | 7,830 | +1.16% | 187,600 | 6424億5150万 | +1.32% | 33.77 | 3.66 |
| 09/06 | 7,790 | 7,810 | 7,670 | 7,740 | -2.52% | 263,000 | 6350億6700万 | -0.04% | 33.38 | 3.62 |
| 09/05 | 8,200 | 8,240 | 7,890 | 7,940 | -3.17% | 374,800 | 6514億7700万 | +2.17% | 34.25 | 3.71 |
| 09/04 | 8,110 | 8,220 | 8,080 | 8,200 | +2.5% | 217,700 | 6728億1000万 | +5.06% | 35.37 | 3.83 |
| 09/03 | 8,010 | 8,110 | 7,970 | 8,000 | +0.25% | 164,900 | 6564億 | +1.91% | 34.51 | 3.74 |
| 08/31 | 7,900 | 8,000 | 7,890 | 7,980 | +0.13% | 276,300 | 6547億5900万 | +0.86% | 34.42 | 3.73 |
| 08/30 | 7,870 | 8,040 | 7,830 | 7,970 | +1.66% | 305,200 | 6539億3850万 | -0.09% | 34.38 | 3.73 |
| 08/29 | 7,800 | 7,910 | 7,750 | 7,840 | +0.13% | 195,100 | 6432億7200万 | -2.46% | 33.82 | 3.67 |
| 08/28 | 8,040 | 8,080 | 7,770 | 7,830 | -1.76% | 410,800 | 6424億5150万 | -3.38% | 33.77 | 3.66 |
| 08/27 | 7,730 | 7,980 | 7,710 | 7,970 | +3.51% | 279,600 | 6539億3850万 | -2.45% | 34.38 | 3.73 |
| 08/24 | 7,740 | 7,780 | 7,590 | 7,700 | +1.32% | 269,400 | 6317億8500万 | -6.47% | 33.21 | 3.6 |
| 08/23 | 7,360 | 7,630 | 7,310 | 7,600 | +3.54% | 398,400 | 6235億8000万 | -8.57% | 32.78 | 3.55 |
| 08/22 | 7,270 | 7,350 | 7,210 | 7,340 | +0.27% | 273,300 | 6022億4700万 | -12.59% | 31.66 | 3.43 |
| 08/21 | 7,220 | 7,350 | 7,140 | 7,320 | +0.83% | 161,100 | 6006億600万 | -13.94% | 31.57 | 3.42 |
| 08/20 | 7,250 | 7,330 | 7,210 | 7,260 | +0.28% | 158,100 | 5956億8300万 | -15.78% | 31.31 | 3.39 |
| 08/17 | 7,260 | 7,380 | 7,220 | 7,240 | +0.28% | 186,200 | 5940億4200万 | -17.05% | 31.23 | 3.39 |
| 08/16 | 7,450 | 7,450 | 7,200 | 7,220 | -4.24% | 361,100 | 5924億100万 | -18.22% | 31.14 | 3.38 |
| 08/15 | 7,760 | 7,760 | 7,520 | 7,540 | -2.96% | 214,700 | 6186億5700万 | -15.52% | 32.52 | 3.53 |
| 08/14 | 7,750 | 7,800 | 7,640 | 7,770 | +2.24% | 179,300 | 6375億2850万 | -13.71% | 33.51 | 3.63 |
| 08/13 | 7,710 | 7,710 | 7,550 | 7,600 | -1.43% | 162,400 | 6235億8000万 | -16.26% | 32.78 | 3.55 |
| 08/10 | 7,830 | 7,910 | 7,690 | 7,710 | -1.03% | 228,900 | 6326億550万 | -15.69% | 33.25 | 3.61 |
| 08/09 | 7,810 | 7,890 | 7,740 | 7,790 | -0.64% | 323,100 | 6391億6950万 | -15.44% | 33.6 | 3.64 |
| 08/08 | 7,850 | 7,950 | 7,820 | 7,840 | -0.76% | 306,800 | 6432億7200万 | -15.51% | 33.82 | 3.67 |
| 08/07 | 8,010 | 8,020 | 7,870 | 7,900 | -2.11% | 319,000 | 6481億9500万 | -15.36% | 34.07 | 3.69 |
| 08/06 | 8,230 | 8,330 | 8,060 | 8,070 | -1.59% | 317,800 | 6621億4350万 | -14.04% | 34.81 | 3.77 |
