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 | 648 | 648 | 639 | 644 | +0.94% | 13,003,200 | 2兆2069億 | -0.31% | 6.01 | 0.86 |
03/29 | 663 | 663 | 630 | 638 | +0.79% | 20,666,400 | 2兆1863億 | -1.24% | 5.95 | 0.85 |
03/28 | 637 | 639 | 626 | 633 | -2.76% | 14,087,800 | 2兆1692億 | -2.16% | 5.9 | 0.84 |
03/27 | 631 | 651 | 624 | 651 | +3.5% | 12,391,400 | 2兆2309億 | +0.46% | 6.07 | 0.87 |
03/26 | 625 | 629 | 621 | 629 | -0.32% | 12,117,800 | 2兆1555億 | -2.93% | 5.87 | 0.84 |
03/23 | 631 | 641 | 629 | 631 | -2.92% | 21,372,900 | 2兆1623億 | -2.92% | 5.88 | 0.84 |
03/22 | 641 | 653 | 641 | 650 | +2.36% | 17,454,900 | 2兆2274億 | 0% | 6.06 | 0.86 |
03/20 | 625 | 636 | 620 | 635 | +0.95% | 9,301,300 | 2兆1760億 | -2.31% | 5.92 | 0.84 |
03/19 | 631 | 638 | 628 | 629 | -0.32% | 10,226,500 | 2兆1555億 | -3.38% | 5.87 | 0.84 |
03/16 | 628 | 634 | 626 | 631 | +0.16% | 11,869,600 | 2兆1623億 | -3.22% | 5.88 | 0.84 |
03/15 | 627 | 634 | 624 | 630 | -0.47% | 10,589,400 | 2兆1589億 | -3.67% | 5.88 | 0.84 |
03/14 | 633 | 636 | 630 | 633 | -0.16% | 11,420,800 | 2兆1692億 | -3.65% | 5.9 | 0.84 |
03/13 | 644 | 645 | 629 | 634 | -3.21% | 15,496,200 | 2兆1726億 | -3.65% | 5.91 | 0.84 |
03/12 | 658 | 661 | 646 | 655 | +1.39% | 12,343,000 | 2兆2446億 | -0.91% | 6.11 | 0.87 |
03/09 | 646 | 664 | 643 | 646 | +0.31% | 18,538,100 | 2兆2137億 | -2.86% | 6.02 | 0.86 |
03/08 | 647 | 651 | 638 | 644 | -0.92% | 15,582,000 | 2兆2069億 | -3.74% | 6.01 | 0.86 |
03/07 | 654 | 655 | 644 | 650 | -1.37% | 13,400,800 | 2兆2274億 | -3.27% | 6.06 | 0.86 |
03/06 | 650 | 662 | 649 | 659 | +3.78% | 13,402,900 | 2兆2583億 | -2.37% | 6.15 | 0.88 |
03/05 | 637 | 639 | 632 | 635 | -1.55% | 9,136,100 | 2兆1760億 | -6.48% | 5.92 | 0.84 |
03/02 | 641 | 650 | 639 | 645 | -0.92% | 17,155,300 | 2兆2103億 | -5.56% | 6.02 | 0.86 |
03/01 | 650 | 656 | 647 | 651 | -0.76% | 15,306,500 | 2兆2309億 | -5.38% | 6.07 | 0.87 |
02/28 | 671 | 679 | 656 | 656 | -3.53% | 18,200,700 | 2兆2480億 | -5.34% | 6.12 | 0.87 |
02/27 | 679 | 682 | 671 | 680 | +0.89% | 12,739,900 | 2兆3303億 | -2.44% | 6.34 | 0.9 |
02/26 | 685 | 686 | 671 | 674 | -0.15% | 9,945,200 | 2兆3097億 | -3.71% | 6.29 | 0.9 |
02/23 | 661 | 680 | 661 | 675 | +3.37% | 12,417,500 | 2兆3131億 | -4.12% | 6.3 | 0.9 |
02/22 | 651 | 655 | 649 | 653 | -0.76% | 10,633,000 | 2兆2377億 | -7.77% | 6.09 | 0.87 |
02/21 | 662 | 666 | 654 | 658 | +0.15% | 9,486,100 | 2兆2549億 | -7.58% | 6.14 | 0.87 |
02/20 | 666 | 670 | 655 | 657 | -1.65% | 9,319,400 | 2兆2514億 | -8.37% | 6.13 | 0.87 |
02/19 | 666 | 670 | 659 | 668 | +0.45% | 9,546,600 | 2兆2891億 | -7.35% | 6.23 | 0.89 |
02/16 | 655 | 671 | 655 | 665 | +2.78% | 14,641,500 | 2兆2788億 | -8.4% | 6.2 | 0.88 |
02/15 | 653 | 661 | 643 | 647 | -0.46% | 16,885,800 | 2兆2172億 | -11.49% | 6.03 | 0.86 |
02/14 | 643 | 661 | 640 | 650 | +0.62% | 16,841,400 | 2兆2274億 | -11.68% | 6.06 | 0.86 |
02/13 | 673 | 674 | 646 | 646 | -1.67% | 21,885,600 | 2兆2137億 | -12.7% | 6.02 | 0.86 |
02/09 | 660 | 679 | 645 | 657 | -4.78% | 23,067,900 | 2兆2514億 | -11.69% | 6.13 | 0.87 |
02/08 | 680 | 695 | 677 | 690 | +0.44% | 16,704,800 | 2兆3645億 | -7.75% | 6.44 | 0.92 |
02/07 | 695 | 712 | 686 | 687 | +1.78% | 19,835,600 | 2兆3542億 | -8.4% | 6.41 | 0.91 |
02/06 | 645 | 682 | 625 | 675 | -4.93% | 30,147,400 | 2兆3131億 | -10.12% | 6.3 | 0.9 |
02/05 | 715 | 716 | 701 | 710 | -4.18% | 17,347,100 | 2兆4331億 | -5.84% | 6.62 | 0.94 |
02/02 | 746 | 748 | 732 | 741 | -0.67% | 13,561,400 | 2兆5393億 | -1.72% | 6.91 | 0.98 |
02/01 | 728 | 748 | 727 | 746 | +3.04% | 12,487,300 | 2兆5564億 | -0.93% | 6.96 | 0.99 |
01/31 | 717 | 738 | 715 | 724 | -1.36% | 17,108,600 | 2兆4810億 | -3.72% | 6.75 | 0.96 |
01/30 | 738 | 742 | 732 | 734 | -2.52% | 16,328,100 | 2兆5153億 | -2.39% | 6.85 | 0.98 |
01/29 | 741 | 758 | 738 | 753 | +2.17% | 14,796,200 | 2兆5804億 | +0.27% | 7.02 | 1 |
01/26 | 763 | 765 | 736 | 737 | -4.41% | 25,903,100 | 2兆5256億 | -1.47% | 6.87 | 0.98 |
01/25 | 764 | 771 | 761 | 771 | +0.65% | 16,499,500 | 2兆6421億 | +3.35% | 7.19 | 1.02 |
01/24 | 760 | 768 | 759 | 766 | +0.66% | 12,952,100 | 2兆6250億 | +3.1% | 7.14 | 1.02 |
01/23 | 772 | 773 | 758 | 761 | -0.78% | 15,324,800 | 2兆6078億 | +2.84% | 7.1 | 1.01 |
01/22 | 768 | 769 | 753 | 767 | -0.65% | 13,987,900 | 2兆6284億 | +4.07% | 7.15 | 1.02 |
01/19 | 768 | 774 | 758 | 772 | +1.45% | 17,305,000 | 2兆6455億 | +5.18% | 7.2 | 1.03 |
01/18 | 769 | 773 | 758 | 761 | +0.4% | 13,988,500 | 2兆6078億 | +4.25% | 7.1 | 1.01 |
01/17 | 758 | 769 | 752 | 758 | -2.7% | 17,913,100 | 2兆5976億 | +4.41% | 7.07 | 1.01 |
01/16 | 770 | 785 | 767 | 779 | +1.56% | 13,747,900 | 2兆6695億 | +7.89% | 7.27 | 1.04 |
01/15 | 786 | 788 | 766 | 767 | -1.67% | 11,609,000 | 2兆6284億 | +7.12% | 7.15 | 1.02 |
01/12 | 780 | 787 | 770 | 780 | -0.51% | 22,340,300 | 2兆6729億 | +9.55% | 7.27 | 1.04 |
01/11 | 765 | 785 | 764 | 784 | +1.03% | 20,492,200 | 2兆6867億 | +10.89% | 7.31 | 1.04 |
01/10 | 760 | 780 | 756 | 776 | +2.78% | 24,824,200 | 2兆6592億 | +10.7% | 7.24 | 1.03 |
01/09 | 761 | 761 | 750 | 755 | -0.13% | 18,750,000 | 2兆5873億 | +8.48% | 7.04 | 1 |
01/05 | 759 | 768 | 756 | 756 | 0% | 18,231,800 | 2兆5907億 | +9.57% | 7.05 | 1 |
01/04 | 754 | 758 | 749 | 756 | +3.99% | 19,498,300 | 2兆5907億 | +10.36% | 7.05 | 1 |
2017 |
12/29 | 730 | 733 | 726 | 727 | -0.41% | 8,127,500 | 2兆4913億 | +6.91% | 6.78 | 0.97 |
12/28 | 732 | 737 | 727 | 730 | -0.68% | 8,967,600 | 2兆5016億 | +7.83% | 6.81 | 0.97 |
12/27 | 724 | 738 | 724 | 735 | +2.65% | 17,735,700 | 2兆5187億 | +9.21% | 6.85 | 0.98 |
12/26 | 722 | 726 | 715 | 716 | -0.97% | 12,432,100 | 2兆4536億 | +7.03% | 6.68 | 0.95 |
12/25 | 718 | 724 | 714 | 723 | +0.56% | 8,700,100 | 2兆4776億 | +8.89% | 6.74 | 0.96 |
12/22 | 718 | 722 | 716 | 719 | +0.98% | 10,884,800 | 2兆4639億 | +9.1% | 6.71 | 0.96 |
12/21 | 710 | 716 | 710 | 712 | +0.85% | 9,324,200 | 2兆4399億 | +8.7% | 6.64 | 0.95 |
12/20 | 688 | 708 | 686 | 706 | +2.32% | 13,908,900 | 2兆4194億 | +8.45% | 6.58 | 0.94 |
12/19 | 688 | 694 | 682 | 690 | +0.58% | 12,172,600 | 2兆3645億 | +6.48% | 6.44 | 0.92 |
12/18 | 690 | 693 | 683 | 686 | 0% | 15,728,800 | 2兆3508億 | +6.19% | 6.4 | 0.91 |
12/15 | 694 | 695 | 682 | 686 | -1.72% | 14,777,200 | 2兆3508億 | +6.36% | 6.4 | 0.91 |
12/14 | 685 | 699 | 683 | 698 | +1.31% | 14,575,100 | 2兆3919億 | +8.72% | 6.51 | 0.93 |
12/13 | 687 | 694 | 685 | 689 | -0.14% | 12,107,900 | 2兆3611億 | +7.82% | 6.43 | 0.92 |
12/12 | 671 | 691 | 671 | 690 | +2.07% | 17,640,100 | 2兆3645億 | +8.32% | 6.44 | 0.92 |
12/11 | 674 | 683 | 670 | 676 | +2.89% | 16,761,000 | 2兆3165億 | +6.62% | 6.3 | 0.9 |
12/08 | 647 | 657 | 646 | 657 | +0.77% | 15,891,300 | 2兆2514億 | +4.12% | 6.13 | 0.87 |
12/07 | 643 | 652 | 638 | 652 | +1.09% | 15,171,200 | 2兆2343億 | +3.66% | 6.08 | 0.87 |
12/06 | 642 | 654 | 641 | 645 | -0.92% | 22,168,300 | 2兆2103億 | +3.04% | 6.02 | 0.86 |
12/05 | 649 | 660 | 648 | 651 | -0.76% | 18,498,100 | 2兆2309億 | +4.33% | 6.07 | 0.87 |
12/04 | 650 | 662 | 650 | 656 | +1.39% | 15,320,500 | 2兆2480億 | +5.47% | 6.12 | 0.87 |
12/01 | 639 | 648 | 636 | 647 | +2.7% | 15,347,400 | 2兆2172億 | +4.52% | 6.03 | 0.86 |
11/30 | 622 | 632 | 620 | 630 | +1.45% | 18,831,000 | 2兆1589億 | +2.27% | 5.88 | 0.84 |
11/29 | 631 | 631 | 619 | 621 | -0.8% | 16,448,000 | 2兆1281億 | +1.14% | 5.79 | 0.83 |
11/28 | 630 | 633 | 622 | 626 | -2.03% | 15,667,300 | 2兆1452億 | +2.29% | 5.84 | 0.83 |
11/27 | 650 | 650 | 637 | 639 | +0.95% | 10,984,000 | 2兆1897億 | +4.75% | 5.96 | 0.85 |
11/24 | 637 | 638 | 627 | 633 | -1.56% | 16,886,300 | 2兆1692億 | +4.28% | 5.9 | 0.84 |
11/22 | 632 | 645 | 631 | 643 | +3.38% | 21,842,600 | 2兆2035億 | +6.28% | 6 | 0.85 |
11/21 | 613 | 627 | 612 | 622 | +3.32% | 13,523,800 | 2兆1315億 | +3.32% | 5.8 | 0.83 |
11/20 | 609 | 614 | 601 | 602 | -1.15% | 11,204,700 | 2兆630億 | +0.33% | 5.61 | 0.8 |
11/17 | 616 | 624 | 609 | 609 | -0.16% | 17,129,200 | 2兆869億 | +1.84% | 5.68 | 0.81 |
11/16 | 605 | 614 | 599 | 610 | -0.33% | 17,618,800 | 2兆904億 | +2.35% | 5.69 | 0.81 |
11/15 | 613 | 621 | 609 | 612 | -3.32% | 29,346,300 | 2兆972億 | +3.03% | 5.71 | 0.81 |
11/14 | 640 | 649 | 633 | 633 | -2.47% | 26,260,800 | 2兆1692億 | +6.93% | 5.9 | 0.84 |
11/13 | 655 | 659 | 642 | 649 | +1.72% | 23,769,400 | 2兆2240億 | +10% | 6.05 | 0.86 |
11/10 | 608 | 644 | 607 | 638 | +3.74% | 30,557,900 | 2兆1863億 | +8.69% | 5.95 | 0.85 |
11/09 | 621 | 624 | 606 | 615 | -2.38% | 22,797,500 | 2兆1075億 | +5.31% | 5.74 | 0.82 |
11/08 | 623 | 631 | 620 | 630 | -0.16% | 17,000,900 | 2兆1589億 | +8.25% | 5.88 | 0.84 |
11/07 | 619 | 631 | 616 | 631 | +3.27% | 13,845,300 | 2兆1623億 | +8.79% | 5.88 | 0.84 |
11/06 | 610 | 612 | 604 | 611 | +0.66% | 10,357,800 | 2兆938億 | +5.71% | 5.7 | 0.81 |
11/02 | 603 | 610 | 601 | 607 | +0.66% | 9,737,900 | 2兆801億 | +5.2% | 5.66 | 0.81 |
11/01 | 590 | 607 | 590 | 603 | +3.43% | 15,165,800 | 2兆664億 | +4.87% | 5.62 | 0.8 |