PER
2018/05/18～2018/10/10
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 |
| 10/10 | 856 | 864 | 842 | 858 | +1.18% | 12,122,400 | 2兆9402億 | +5.54% | 8.99 | 1.07 |
| 10/09 | 845 | 854 | 842 | 848 | -1.4% | 13,733,200 | 2兆9060億 | +4.69% | 8.88 | 1.05 |
| 10/05 | 860 | 871 | 852 | 860 | -1.38% | 14,162,300 | 2兆9471億 | +6.44% | 9.01 | 1.07 |
| 10/04 | 881 | 883 | 870 | 872 | +1.28% | 12,582,200 | 2兆9882億 | +8.32% | 9.13 | 1.08 |
| 10/03 | 875 | 878 | 859 | 861 | -2.49% | 12,675,900 | 2兆9505億 | +7.36% | 9.02 | 1.07 |
| 10/02 | 876 | 886 | 873 | 883 | +2.56% | 20,554,200 | 3兆259億 | +10.38% | 9.25 | 1.1 |
| 10/01 | 856 | 871 | 854 | 861 | +0.35% | 8,856,100 | 2兆9505億 | +8.17% | 9.02 | 1.07 |
| 09/28 | 858 | 870 | 855 | 858 | +0.7% | 14,605,700 | 2兆9402億 | +8.33% | 8.99 | 1.07 |
| 09/27 | 859 | 871 | 851 | 852 | -2.52% | 13,089,700 | 2兆9197億 | +7.98% | 8.92 | 1.06 |
| 09/26 | 855 | 875 | 854 | 874 | +2.22% | 15,238,500 | 2兆9951億 | +11.34% | 9.15 | 1.09 |
| 09/25 | 866 | 869 | 846 | 855 | -5.11% | 20,921,000 | 2兆9300億 | +9.62% | 8.95 | 1.06 |
| 09/21 | 832 | 901 | 828 | 901 | +8.16% | 26,733,400 | 3兆876億 | +16.11% | 9.44 | 1.12 |
| 09/20 | 835 | 836 | 823 | 833 | -0.24% | 15,924,000 | 2兆8546億 | +8.18% | 8.72 | 1.03 |
| 09/19 | 819 | 837 | 811 | 835 | +4.11% | 15,206,800 | 2兆8614億 | +8.72% | 8.74 | 1.04 |
| 09/18 | 774 | 804 | 774 | 802 | +3.89% | 14,725,800 | 2兆7483億 | +4.7% | 8.4 | 1 |
| 09/14 | 768 | 773 | 756 | 772 | +1.98% | 14,533,800 | 2兆6455億 | +0.92% | 8.08 | 0.96 |
| 09/13 | 745 | 761 | 743 | 757 | +2.57% | 10,240,000 | 2兆5941億 | -1.17% | 7.93 | 0.94 |
| 09/12 | 752 | 755 | 733 | 738 | +0.14% | 10,689,200 | 2兆5290億 | -3.91% | 7.73 | 0.92 |
| 09/11 | 720 | 740 | 717 | 737 | +3.08% | 14,505,700 | 2兆5256億 | -4.41% | 7.72 | 0.92 |
| 09/10 | 715 | 725 | 710 | 715 | -0.56% | 15,745,300 | 2兆4502億 | -7.74% | 7.49 | 0.89 |
| 09/07 | 725 | 728 | 709 | 719 | -2.44% | 18,493,900 | 2兆4639億 | -7.7% | 7.53 | 0.89 |
| 09/06 | 755 | 756 | 737 | 737 | -2.38% | 14,906,100 | 2兆5256億 | -5.87% | 7.72 | 0.92 |
| 09/05 | 760 | 766 | 755 | 755 | -1.05% | 11,691,700 | 2兆5873億 | -3.94% | 7.91 | 0.94 |
| 09/04 | 765 | 769 | 762 | 763 | -1.42% | 10,027,400 | 2兆6147億 | -3.3% | 7.99 | 0.95 |
| 09/03 | 772 | 779 | 771 | 774 | -1.02% | 8,359,400 | 2兆6524億 | -2.15% | 8.11 | 0.96 |
| 08/31 | 800 | 802 | 782 | 782 | -2.25% | 13,374,600 | 2兆6798億 | -1.39% | 8.19 | 0.97 |
| 08/30 | 815 | 817 | 794 | 800 | -0.12% | 44,321,300 | 2兆7415億 | +0.76% | 8.38 | 0.99 |
| 08/29 | 795 | 803 | 793 | 801 | +0.5% | 9,262,100 | 2兆7449億 | +0.75% | 8.39 | 0.99 |
| 08/28 | 795 | 799 | 793 | 797 | +0.5% | 9,332,800 | 2兆7312億 | +0.13% | 8.35 | 0.99 |
| 08/27 | 782 | 796 | 781 | 793 | +1.93% | 9,005,200 | 2兆7175億 | -0.38% | 8.3 | 0.98 |
| 08/24 | 786 | 792 | 777 | 778 | -0.13% | 10,061,500 | 2兆6661億 | -2.26% | 8.15 | 0.97 |
| 08/23 | 778 | 785 | 774 | 779 | +1.83% | 9,088,700 | 2兆6695億 | -2.26% | 8.16 | 0.97 |
| 08/22 | 761 | 769 | 753 | 765 | +1.59% | 13,479,400 | 2兆6215億 | -4.14% | 8.01 | 0.95 |
| 08/21 | 757 | 769 | 753 | 753 | -0.26% | 10,937,200 | 2兆5804億 | -5.64% | 7.89 | 0.94 |
| 08/20 | 754 | 758 | 747 | 755 | +0.53% | 8,746,100 | 2兆5873億 | -5.39% | 7.91 | 0.94 |
| 08/17 | 746 | 755 | 745 | 751 | +0.27% | 13,043,000 | 2兆5736億 | -6.01% | 7.86 | 0.93 |
| 08/16 | 741 | 752 | 731 | 749 | -4.71% | 20,179,200 | 2兆5667億 | -6.26% | 7.84 | 0.93 |
| 08/15 | 797 | 802 | 782 | 786 | -1.26% | 9,074,600 | 2兆6935億 | -1.87% | 8.23 | 0.98 |
| 08/14 | 777 | 797 | 771 | 796 | +2.45% | 9,418,800 | 2兆7278億 | -0.75% | 8.34 | 0.99 |
| 08/13 | 797 | 801 | 777 | 777 | -3.24% | 8,881,800 | 2兆6627億 | -3% | 8.14 | 0.96 |
| 08/10 | 810 | 813 | 789 | 803 | +0.88% | 15,048,500 | 2兆7518億 | +0.25% | 8.41 | 1 |
| 08/09 | 787 | 801 | 782 | 796 | -2.21% | 17,200,500 | 2兆7278億 | -0.5% | 8.34 | 0.99 |
| 08/08 | 852 | 857 | 802 | 814 | -2.98% | 21,177,200 | 2兆7895億 | +1.75% | 8.52 | 1.01 |
| 08/07 | 820 | 840 | 816 | 839 | +2.69% | 9,712,600 | 2兆8751億 | +5.14% | 8.79 | 1.04 |
| 08/06 | 815 | 820 | 811 | 817 | +0.49% | 8,097,700 | 2兆7997億 | +2.77% | 8.56 | 1.01 |
| 08/03 | 817 | 817 | 806 | 813 | +0.62% | 7,593,300 | 2兆7860億 | +2.52% | 8.51 | 1.01 |
| 08/02 | 823 | 823 | 804 | 808 | -1.94% | 11,741,400 | 2兆7689億 | +2.15% | 8.46 | 1 |
| 08/01 | 818 | 832 | 816 | 824 | +0.49% | 12,327,800 | 2兆8237億 | +4.3% | 8.63 | 1.02 |
| 07/31 | 820 | 830 | 810 | 820 | +0.37% | 13,864,600 | 2兆8100億 | +4.19% | 8.59 | 1.02 |
| 07/30 | 816 | 825 | 813 | 817 | -1.45% | 8,339,200 | 2兆7997億 | +4.21% | 8.56 | 1.01 |
| 07/27 | 828 | 834 | 824 | 829 | +0.36% | 8,212,800 | 2兆8409億 | +6.15% | 8.68 | 1.03 |
| 07/26 | 820 | 829 | 819 | 826 | +0.85% | 10,197,100 | 2兆8306億 | +6.31% | 8.65 | 1.03 |
| 07/25 | 803 | 819 | 803 | 819 | +2.63% | 10,841,500 | 2兆8066億 | +5.81% | 8.58 | 1.02 |
| 07/24 | 797 | 804 | 795 | 798 | +0.25% | 10,704,900 | 2兆7346億 | +3.5% | 8.36 | 0.99 |
| 07/23 | 790 | 800 | 787 | 796 | -0.87% | 9,757,500 | 2兆7278億 | +3.65% | 8.34 | 0.99 |
| 07/20 | 798 | 808 | 796 | 803 | +1.26% | 12,574,200 | 2兆7518億 | +4.69% | 8.41 | 1 |
| 07/19 | 782 | 798 | 780 | 793 | +2.85% | 12,415,800 | 2兆7175億 | +3.8% | 8.3 | 0.98 |
| 07/18 | 765 | 777 | 765 | 771 | +1.31% | 10,438,100 | 2兆6421億 | +1.18% | 8.07 | 0.96 |
| 07/17 | 769 | 770 | 756 | 761 | -0.78% | 13,487,800 | 2兆6078億 | 0% | 7.97 | 0.95 |
| 07/13 | 770 | 772 | 752 | 767 | +0.26% | 15,095,000 | 2兆6284億 | +0.92% | 8.03 | 0.95 |
| 07/12 | 775 | 778 | 762 | 765 | -3.65% | 15,906,000 | 2兆6215億 | +0.92% | 8.01 | 0.95 |
| 07/11 | 794 | 800 | 778 | 794 | -0.5% | 17,102,300 | 2兆7209億 | +5.03% | 8.31 | 0.99 |
| 07/10 | 781 | 804 | 776 | 798 | +2.97% | 19,857,700 | 2兆7346億 | +5.98% | 8.36 | 0.99 |
| 07/09 | 775 | 780 | 771 | 775 | +0.65% | 7,898,900 | 2兆6558億 | +3.47% | 8.12 | 0.96 |
| 07/06 | 773 | 788 | 765 | 770 | -0.77% | 12,400,700 | 2兆6387億 | +3.08% | 8.06 | 0.96 |
| 07/05 | 784 | 789 | 773 | 776 | -2.51% | 11,864,200 | 2兆6592億 | +4.3% | 8.13 | 0.96 |
| 07/04 | 780 | 798 | 778 | 796 | +2.58% | 17,947,300 | 2兆7278億 | +7.28% | 8.34 | 0.99 |
| 07/03 | 773 | 777 | 763 | 776 | +2.37% | 13,519,000 | 2兆6592億 | +5.29% | 8.13 | 0.96 |
| 07/02 | 770 | 777 | 756 | 758 | -1.56% | 12,798,400 | 2兆5976億 | +3.41% | 7.94 | 0.94 |
| 06/29 | 770 | 773 | 752 | 770 | -0.39% | 15,145,500 | 2兆6387億 | +5.48% | 8.06 | 0.96 |
| 06/28 | 777 | 782 | 766 | 773 | -1.15% | 14,342,400 | 2兆6490億 | +6.18% | 8.1 | 0.96 |
| 06/27 | 754 | 796 | 745 | 782 | +6.25% | 24,171,100 | 2兆6798億 | +7.71% | 8.19 | 0.97 |
| 06/26 | 733 | 739 | 722 | 736 | -1.6% | 9,683,400 | 2兆5222億 | +1.66% | 7.71 | 0.91 |
| 06/25 | 759 | 763 | 745 | 748 | +1.08% | 8,584,300 | 2兆5633億 | +3.17% | 7.83 | 0.93 |
| 06/22 | 729 | 742 | 729 | 740 | -0.54% | 7,486,300 | 2兆5359億 | +2.07% | 7.75 | 0.92 |
| 06/21 | 739 | 748 | 733 | 744 | +0.54% | 9,347,700 | 2兆5496億 | +2.48% | 7.79 | 0.92 |
| 06/20 | 740 | 741 | 729 | 740 | 0% | 11,819,500 | 2兆5359億 | +1.93% | 7.75 | 0.92 |
| 06/19 | 742 | 756 | 736 | 740 | +1.23% | 14,138,400 | 2兆5359億 | +2.07% | 7.75 | 0.92 |
| 06/18 | 744 | 747 | 730 | 731 | -4.32% | 14,909,100 | 2兆5050億 | +0.97% | 7.66 | 0.91 |
| 06/15 | 744 | 764 | 743 | 764 | +2.69% | 21,370,200 | 2兆6181億 | +5.52% | 8 | 0.95 |
| 06/14 | 739 | 750 | 734 | 744 | +0.81% | 15,268,000 | 2兆5496億 | +3.19% | 7.79 | 0.92 |
| 06/13 | 731 | 740 | 726 | 738 | -0.4% | 10,797,200 | 2兆5290億 | +2.5% | 7.73 | 0.92 |
| 06/12 | 742 | 747 | 731 | 741 | +1.93% | 15,296,300 | 2兆5393億 | +3.06% | 7.76 | 0.92 |
| 06/11 | 705 | 729 | 701 | 727 | +1.82% | 9,537,700 | 2兆4913億 | +1.25% | 7.61 | 0.9 |
| 06/08 | 715 | 725 | 714 | 714 | -1.38% | 12,812,900 | 2兆4468億 | -0.42% | 7.48 | 0.89 |
| 06/07 | 721 | 726 | 717 | 724 | +0.42% | 9,768,500 | 2兆4810億 | +0.98% | 7.58 | 0.9 |
| 06/06 | 708 | 722 | 706 | 721 | +2.27% | 9,283,500 | 2兆4708億 | +0.56% | 7.55 | 0.9 |
| 06/05 | 719 | 719 | 699 | 705 | -1.4% | 10,905,700 | 2兆4159億 | -1.54% | 7.38 | 0.88 |
| 06/04 | 706 | 716 | 699 | 715 | +0.99% | 8,437,000 | 2兆4502億 | -0.14% | 7.49 | 0.89 |
| 06/01 | 698 | 711 | 696 | 708 | +0.71% | 12,217,500 | 2兆4262億 | -1.12% | 7.41 | 0.88 |
| 05/31 | 695 | 707 | 693 | 703 | +4.15% | 34,393,400 | 2兆4091億 | -1.95% | 7.36 | 0.87 |
| 05/30 | 676 | 680 | 669 | 675 | -1.6% | 11,858,400 | 2兆3131億 | -5.99% | 7.07 | 0.84 |
| 05/29 | 692 | 695 | 681 | 686 | -0.15% | 8,208,200 | 2兆3508億 | -4.59% | 7.18 | 0.85 |
| 05/28 | 702 | 702 | 684 | 687 | -4.18% | 12,087,800 | 2兆3542億 | -4.58% | 7.19 | 0.85 |
| 05/25 | 719 | 724 | 708 | 717 | -0.97% | 12,377,200 | 2兆4570億 | -0.55% | 7.51 | 0.89 |
| 05/24 | 745 | 745 | 721 | 724 | -1.23% | 14,902,900 | 2兆4810億 | +0.7% | 7.58 | 0.9 |
| 05/23 | 747 | 748 | 725 | 733 | -3.04% | 16,501,100 | 2兆5119億 | +2.23% | 7.68 | 0.91 |
| 05/22 | 760 | 762 | 753 | 756 | 0% | 10,529,400 | 2兆5907億 | +5.73% | 7.92 | 0.94 |
| 05/21 | 763 | 769 | 754 | 756 | -0.92% | 10,886,000 | 2兆5907億 | +6.18% | 7.92 | 0.94 |
| 05/18 | 737 | 764 | 734 | 763 | +3.53% | 15,608,000 | 2兆6147億 | +7.62% | 7.99 | 0.95 |
