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 | 2,117 | 2,140 | 2,005 | 2,032 | -5.31% | 1,301,900 | 2446億8449万 | -0.73% | 104.79 | 3.96 |
| 03/29 | 2,121 | 2,169 | 2,120 | 2,146 | +2.24% | 836,600 | 2584億1187万 | +4.99% | 110.67 | 4.18 |
| 03/28 | 2,065 | 2,114 | 2,047 | 2,099 | +1.11% | 558,100 | 2527億5234万 | +3.04% | 108.25 | 4.09 |
| 03/27 | 2,082 | 2,100 | 2,060 | 2,076 | +2.01% | 481,600 | 2499億8278万 | +2.12% | 107.06 | 4.04 |
| 03/26 | 2,024 | 2,038 | 1,992 | 2,035 | +0.3% | 502,000 | 2450億4574万 | +0.35% | 104.94 | 3.96 |
| 03/23 | 2,051 | 2,094 | 2,024 | 2,029 | -3.98% | 762,100 | 2443億2325万 | +0.25% | 104.64 | 3.95 |
| 03/22 | 2,045 | 2,125 | 2,042 | 2,113 | +2.52% | 587,700 | 2544億3816万 | +4.55% | 108.97 | 4.11 |
| 03/20 | 2,050 | 2,068 | 2,031 | 2,061 | -1.53% | 463,200 | 2481億7655万 | +2.44% | 106.29 | 4.01 |
| 03/19 | 2,109 | 2,118 | 2,042 | 2,093 | -1.83% | 707,500 | 2520億2985万 | +4.39% | 107.94 | 4.07 |
| 03/16 | 2,157 | 2,163 | 2,121 | 2,132 | -1.3% | 453,800 | 2567億2605万 | +6.81% | 109.95 | 4.15 |
| 03/15 | 2,161 | 2,176 | 2,132 | 2,160 | +0.33% | 546,000 | 2600億9769万 | +8.76% | 111.39 | 4.21 |
| 03/14 | 2,157 | 2,170 | 2,128 | 2,153 | -0.19% | 705,600 | 2592億5478万 | +9.34% | 111.03 | 4.19 |
| 03/13 | 2,050 | 2,160 | 2,047 | 2,157 | +4.71% | 1,419,700 | 2597億3644万 | +10.56% | 111.24 | 4.2 |
| 03/12 | 2,066 | 2,071 | 2,022 | 2,060 | +1.13% | 623,700 | 2480億5613万 | +6.35% | 106.23 | 4.01 |
| 03/09 | 2,060 | 2,066 | 2,015 | 2,037 | -0.83% | 652,100 | 2452億8657万 | +5.65% | 105.05 | 3.97 |
| 03/08 | 2,027 | 2,064 | 1,996 | 2,054 | +2.19% | 1,035,900 | 2473億3364万 | +6.98% | 105.92 | 4 |
| 03/07 | 1,984 | 2,032 | 1,976 | 2,010 | +1.06% | 771,500 | 2420億3535万 | +5.29% | 103.66 | 3.91 |
| 03/06 | 1,959 | 2,005 | 1,946 | 1,989 | +3.16% | 694,600 | 2395億662万 | +4.74% | 102.57 | 3.87 |
| 03/05 | 1,927 | 1,959 | 1,916 | 1,928 | -0.26% | 462,800 | 2321億6127万 | +2.01% | 99.43 | 3.75 |
| 03/02 | 1,899 | 1,945 | 1,890 | 1,933 | -0.31% | 435,300 | 2327億6335万 | +2.49% | 99.68 | 3.76 |
| 03/01 | 1,970 | 1,970 | 1,918 | 1,939 | -2.12% | 565,200 | 2334億8584万 | +3.03% | 99.99 | 3.77 |
| 02/28 | 1,958 | 1,998 | 1,957 | 1,981 | +0.15% | 404,800 | 2385億4330万 | +5.43% | 102.16 | 3.86 |
| 02/27 | 2,020 | 2,023 | 1,976 | 1,978 | -1.49% | 600,400 | 2381億8205万 | +5.66% | 102.01 | 3.85 |
| 02/26 | 1,988 | 2,027 | 1,973 | 2,008 | +2.14% | 623,500 | 2417億9452万 | +7.73% | 103.55 | 3.91 |
| 02/23 | 1,964 | 1,975 | 1,944 | 1,966 | +0.72% | 462,800 | 2367億3706万 | +6.1% | 101.39 | 3.83 |
| 02/22 | 1,960 | 1,977 | 1,941 | 1,952 | -1.66% | 598,600 | 2350億5125万 | +5.91% | 100.66 | 3.8 |
| 02/21 | 1,998 | 2,005 | 1,970 | 1,985 | -0.65% | 814,700 | 2390億2496万 | +8.23% | 102.37 | 3.86 |
| 02/20 | 1,943 | 2,030 | 1,943 | 1,998 | +2.83% | 1,735,900 | 2405億9036万 | +9.48% | 103.04 | 3.89 |
| 02/19 | 1,970 | 1,970 | 1,909 | 1,943 | -0.41% | 642,300 | 2339億6751万 | +6.93% | 100.2 | 3.78 |
| 02/16 | 1,966 | 1,978 | 1,926 | 1,951 | +0.46% | 813,200 | 2349億3083万 | +7.85% | 100.61 | 3.8 |
| 02/15 | 1,882 | 1,965 | 1,873 | 1,942 | +3.41% | 1,147,300 | 2338億4709万 | +7.89% | 100.15 | 3.78 |
| 02/14 | 1,901 | 1,909 | 1,845 | 1,878 | -0.69% | 955,200 | 2261億4049万 | +4.86% | 96.85 | 3.66 |
| 02/13 | 1,890 | 1,954 | 1,882 | 1,891 | +0.69% | 1,336,100 | 2277億589万 | +6.3% | 97.52 | 3.68 |
| 02/09 | 1,821 | 1,879 | 1,806 | 1,878 | +0.16% | 1,167,900 | 2261億4049万 | +6.28% | 96.85 | 3.66 |
| 02/08 | 1,800 | 1,888 | 1,786 | 1,875 | +8.38% | 1,922,800 | 2257億7925万 | +6.84% | 96.69 | 3.65 |
| 02/07 | 1,746 | 1,786 | 1,730 | 1,730 | +1.05% | 774,900 | 2083億1898万 | -0.75% | 89.22 | 3.37 |
| 02/06 | 1,711 | 1,723 | 1,647 | 1,712 | -5.15% | 1,380,100 | 2061億5150万 | -1.38% | 88.29 | 3.33 |
| 02/05 | 1,804 | 1,822 | 1,797 | 1,805 | -2.11% | 508,500 | 2173億5015万 | +4.34% | 93.08 | 3.51 |
| 02/02 | 1,811 | 1,850 | 1,805 | 1,844 | +0.66% | 543,400 | 2220億4636万 | +7.21% | 95.09 | 3.59 |
| 02/01 | 1,768 | 1,832 | 1,762 | 1,832 | +3.5% | 901,400 | 2206億137万 | +7.26% | 94.48 | 3.57 |
| 01/31 | 1,698 | 1,789 | 1,689 | 1,770 | +0.68% | 932,500 | 2131億3561万 | +4.24% | 91.28 | 3.45 |
| 01/30 | 1,780 | 1,807 | 1,739 | 1,758 | -1.51% | 772,200 | 2116億9062万 | +4.09% | 90.66 | 3.42 |
| 01/29 | 1,845 | 1,856 | 1,779 | 1,785 | -2.35% | 664,200 | 2149億4184万 | +6.25% | 92.05 | 3.48 |
| 01/26 | 1,830 | 1,845 | 1,821 | 1,828 | -0.11% | 571,100 | 2201億1971万 | +9.46% | 94.27 | 3.56 |
| 01/25 | 1,849 | 1,865 | 1,819 | 1,830 | -1.13% | 945,000 | 2203億6054万 | +10.31% | 94.37 | 3.56 |
| 01/24 | 1,810 | 1,861 | 1,801 | 1,851 | +2.83% | 1,295,900 | 2228億8927万 | +12.32% | 95.46 | 3.6 |
| 01/23 | 1,782 | 1,834 | 1,782 | 1,800 | +1.18% | 1,007,300 | 2167億4808万 | +10.02% | 92.83 | 3.5 |
| 01/22 | 1,742 | 1,789 | 1,732 | 1,779 | +2.54% | 650,600 | 2142億1935万 | +9.48% | 91.74 | 3.46 |
| 01/19 | 1,723 | 1,755 | 1,718 | 1,735 | +0.7% | 404,000 | 2089億2106万 | +7.5% | 89.47 | 3.38 |
| 01/18 | 1,749 | 1,762 | 1,718 | 1,723 | +0.06% | 558,500 | 2074億7607万 | +7.35% | 88.85 | 3.35 |
| 01/17 | 1,748 | 1,748 | 1,716 | 1,722 | -2.05% | 699,600 | 2073億5566万 | +7.89% | 88.8 | 3.35 |
| 01/16 | 1,784 | 1,804 | 1,741 | 1,758 | -2.44% | 772,000 | 2116億9062万 | +10.84% | 90.66 | 3.42 |
| 01/15 | 1,770 | 1,811 | 1,740 | 1,802 | +2.91% | 1,401,900 | 2169億8891万 | +14.49% | 92.93 | 3.51 |
| 01/12 | 1,720 | 1,760 | 1,707 | 1,751 | +1.04% | 1,090,500 | 2108億4771万 | +12.1% | 90.3 | 3.41 |
| 01/11 | 1,689 | 1,735 | 1,668 | 1,733 | +2.36% | 1,457,300 | 2086億8023万 | +11.73% | 89.37 | 3.37 |
| 01/10 | 1,595 | 1,700 | 1,595 | 1,693 | +6.75% | 1,517,700 | 2038億6361万 | +9.86% | 87.31 | 3.3 |
| 01/09 | 1,583 | 1,595 | 1,579 | 1,586 | -0.19% | 425,900 | 1909億7914万 | +3.46% | 81.79 | 3.09 |
| 01/05 | 1,585 | 1,591 | 1,575 | 1,589 | +0.06% | 342,000 | 1913億4038万 | +3.92% | 81.94 | 3.09 |
| 01/04 | 1,594 | 1,596 | 1,588 | 1,588 | +0.89% | 275,000 | 1912億1997万 | +4.13% | 81.89 | 3.09 |
| 2017 |
| 12/29 | 1,553 | 1,587 | 1,553 | 1,574 | +1.29% | 400,900 | 1895億3415万 | +3.48% | 81.17 | 3.06 |
| 12/28 | 1,567 | 1,575 | 1,550 | 1,554 | -0.89% | 252,700 | 1871億2584万 | +2.37% | 80.14 | 3.03 |
| 12/27 | 1,553 | 1,570 | 1,553 | 1,568 | +0.9% | 197,900 | 1888億1166万 | +3.5% | 80.86 | 3.05 |
| 12/26 | 1,550 | 1,568 | 1,545 | 1,554 | +0.45% | 283,900 | 1871億2584万 | +2.78% | 80.14 | 3.03 |
| 12/25 | 1,575 | 1,577 | 1,545 | 1,547 | -1.53% | 282,500 | 1862億8293万 | +2.45% | 79.78 | 3.01 |
| 12/22 | 1,536 | 1,573 | 1,532 | 1,571 | +2.01% | 426,400 | 1891億7290万 | +4.18% | 81.02 | 3.06 |
| 12/21 | 1,537 | 1,544 | 1,526 | 1,540 | +0.2% | 215,700 | 1854億4002万 | +2.33% | 79.42 | 3 |
| 12/20 | 1,532 | 1,554 | 1,520 | 1,537 | +0.26% | 258,200 | 1850億7877万 | +2.33% | 79.26 | 2.99 |
| 12/19 | 1,557 | 1,561 | 1,529 | 1,533 | -2.17% | 391,900 | 1845億9711万 | +2.2% | 79.06 | 2.98 |
| 12/18 | 1,562 | 1,583 | 1,557 | 1,567 | +1.56% | 526,700 | 1886億9124万 | +4.61% | 80.81 | 3.05 |
| 12/15 | 1,560 | 1,570 | 1,539 | 1,543 | -0.64% | 643,200 | 1858億127万 | +3.21% | 79.57 | 3 |
| 12/14 | 1,528 | 1,557 | 1,518 | 1,553 | +2.17% | 629,200 | 1870億542万 | +4.02% | 80.09 | 3.02 |
| 12/13 | 1,508 | 1,528 | 1,508 | 1,520 | +0.2% | 384,500 | 1830億3171万 | +1.95% | 78.39 | 2.96 |
| 12/12 | 1,500 | 1,519 | 1,499 | 1,517 | +1.07% | 420,000 | 1826億7046万 | +1.68% | 78.23 | 2.95 |
| 12/11 | 1,500 | 1,507 | 1,488 | 1,501 | +0.4% | 281,200 | 1807億4381万 | +0.6% | 77.41 | 2.92 |
| 12/08 | 1,468 | 1,495 | 1,468 | 1,495 | +1.22% | 331,600 | 1800億2132万 | +0.27% | 77.1 | 2.91 |
| 12/07 | 1,468 | 1,485 | 1,467 | 1,477 | +0.75% | 235,500 | 1778億5384万 | -1.01% | 76.17 | 2.88 |
| 12/06 | 1,481 | 1,489 | 1,462 | 1,466 | -1.35% | 315,300 | 1765億2926万 | -1.81% | 75.6 | 2.85 |
| 12/05 | 1,480 | 1,486 | 1,464 | 1,486 | +0.2% | 286,900 | 1789億3758万 | -0.6% | 76.63 | 2.89 |
| 12/04 | 1,495 | 1,504 | 1,483 | 1,483 | -0.13% | 292,900 | 1785億7633万 | -0.8% | 76.48 | 2.89 |
| 12/01 | 1,485 | 1,495 | 1,478 | 1,485 | -0.47% | 288,700 | 1788億1716万 | -0.67% | 76.58 | 2.89 |
| 11/30 | 1,490 | 1,495 | 1,478 | 1,492 | +0.07% | 296,900 | 1796億6007万 | -0.2% | 76.94 | 2.9 |
| 11/29 | 1,490 | 1,491 | 1,478 | 1,491 | +0.54% | 221,300 | 1795億3965万 | -0.33% | 76.89 | 2.9 |
| 11/28 | 1,498 | 1,500 | 1,478 | 1,483 | -1% | 190,900 | 1785億7633万 | -0.87% | 76.48 | 2.89 |
| 11/27 | 1,504 | 1,508 | 1,493 | 1,498 | +0.2% | 218,700 | 1803億8256万 | +0.07% | 77.25 | 2.92 |
| 11/24 | 1,493 | 1,498 | 1,483 | 1,495 | +1.77% | 353,900 | 1800億2132万 | 0% | 77.1 | 2.91 |
| 11/22 | 1,489 | 1,490 | 1,468 | 1,469 | -1.34% | 372,900 | 1768億9051万 | -1.67% | 75.76 | 2.86 |
| 11/21 | 1,503 | 1,506 | 1,487 | 1,489 | -0.87% | 274,200 | 1792億9882万 | -0.33% | 76.79 | 2.9 |
| 11/20 | 1,520 | 1,528 | 1,499 | 1,502 | -0.46% | 464,000 | 1808億6423万 | +0.6% | 77.46 | 2.92 |
| 11/17 | 1,502 | 1,519 | 1,493 | 1,509 | +1.41% | 460,000 | 1817億714万 | +1.14% | 77.82 | 2.94 |
| 11/16 | 1,461 | 1,492 | 1,456 | 1,488 | +1.43% | 303,200 | 1791億7841万 | -0.27% | 76.74 | 2.9 |
| 11/15 | 1,493 | 1,494 | 1,460 | 1,467 | -1.61% | 395,300 | 1766億4968万 | -1.68% | 75.65 | 2.86 |
| 11/14 | 1,475 | 1,498 | 1,468 | 1,491 | +1.08% | 297,500 | 1795億3965万 | -0.13% | 76.89 | 2.9 |
| 11/13 | 1,490 | 1,490 | 1,473 | 1,475 | -1.34% | 258,200 | 1776億1301万 | -1.27% | 76.07 | 2.87 |
| 11/10 | 1,496 | 1,499 | 1,482 | 1,495 | 0% | 291,100 | 1800億2132万 | -0.07% | 77.1 | 2.91 |
| 11/09 | 1,520 | 1,521 | 1,482 | 1,495 | -1.06% | 642,900 | 1800億2132万 | -0.2% | 77.1 | 2.91 |
| 11/08 | 1,548 | 1,550 | 1,503 | 1,511 | -1.24% | 503,800 | 1819億4797万 | +0.67% | 77.92 | 2.94 |
| 11/07 | 1,519 | 1,530 | 1,506 | 1,530 | +0.72% | 346,900 | 1842億3586万 | +1.8% | 78.9 | 2.98 |
| 11/06 | 1,517 | 1,524 | 1,506 | 1,519 | +1.61% | 393,700 | 1829億1129万 | +1% | 78.33 | 2.96 |
| 11/02 | 1,506 | 1,511 | 1,494 | 1,495 | -0.8% | 242,300 | 1800億2132万 | -0.6% | 77.1 | 2.91 |
| 11/01 | 1,510 | 1,511 | 1,495 | 1,507 | -0.07% | 308,900 | 1814億6630万 | +0.13% | 77.72 | 2.93 |
