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 | 3,820 | 3,870 | 3,805 | 3,865 | +2.25% | 386,300 | 4913億9717万 | +1.44% | 11.9 | 1.16 |
| 03/29 | 3,750 | 3,790 | 3,745 | 3,780 | +0.8% | 658,300 | 4805億9025万 | -0.84% | 11.63 | 1.13 |
| 03/28 | 3,740 | 3,755 | 3,710 | 3,750 | -0.13% | 693,000 | 4767億7604万 | -1.88% | 11.54 | 1.12 |
| 03/27 | 3,750 | 3,780 | 3,730 | 3,755 | +1.76% | 994,300 | 4774億1174万 | -2.01% | 11.56 | 1.13 |
| 03/26 | 3,650 | 3,695 | 3,630 | 3,690 | 0% | 712,400 | 4691億4762万 | -3.98% | 11.36 | 1.11 |
| 03/23 | 3,750 | 3,765 | 3,650 | 3,690 | -3.4% | 1,114,500 | 4691億4762万 | -4.23% | 11.36 | 1.11 |
| 03/22 | 3,825 | 3,875 | 3,795 | 3,820 | +0.79% | 610,700 | 4856億7586万 | -1.06% | 11.76 | 1.15 |
| 03/20 | 3,785 | 3,820 | 3,770 | 3,790 | -0.66% | 844,000 | 4818億6165万 | -1.86% | 11.67 | 1.14 |
| 03/19 | 3,810 | 3,870 | 3,795 | 3,815 | -0.13% | 517,800 | 4850億4016万 | -1.42% | 11.74 | 1.14 |
| 03/16 | 3,840 | 3,870 | 3,795 | 3,820 | +0.53% | 670,700 | 4856億7586万 | -1.55% | 11.76 | 1.15 |
| 03/15 | 3,775 | 3,820 | 3,760 | 3,800 | +0.26% | 468,700 | 4831億3305万 | -2.56% | 11.7 | 1.14 |
| 03/14 | 3,725 | 3,810 | 3,725 | 3,790 | +0.93% | 642,800 | 4818億6165万 | -3.24% | 11.67 | 1.14 |
| 03/13 | 3,750 | 3,760 | 3,720 | 3,755 | -0.53% | 696,200 | 4774億1174万 | -4.5% | 11.56 | 1.13 |
| 03/12 | 3,825 | 3,830 | 3,740 | 3,775 | +0.4% | 501,600 | 4799億5454万 | -4.7% | 11.62 | 1.13 |
| 03/09 | 3,800 | 3,830 | 3,740 | 3,760 | +0.4% | 646,700 | 4780億4744万 | -5.91% | 11.57 | 1.13 |
| 03/08 | 3,795 | 3,805 | 3,715 | 3,745 | -0.4% | 532,300 | 4761億4034万 | -7.12% | 11.53 | 1.12 |
| 03/07 | 3,745 | 3,800 | 3,730 | 3,760 | -1.31% | 879,400 | 4780億4744万 | -7.55% | 11.57 | 1.13 |
| 03/06 | 3,820 | 3,850 | 3,775 | 3,810 | +1.87% | 592,700 | 4844億445万 | -7.1% | 11.73 | 1.14 |
| 03/05 | 3,730 | 3,755 | 3,710 | 3,740 | -0.27% | 505,500 | 4755億463万 | -9.53% | 11.51 | 1.12 |
| 03/02 | 3,730 | 3,775 | 3,705 | 3,750 | -1.96% | 773,900 | 4767億7604万 | -10.09% | 11.54 | 1.12 |
| 03/01 | 3,970 | 3,970 | 3,800 | 3,825 | -4.38% | 1,008,400 | 4863億1156万 | -9.25% | 11.77 | 1.15 |
| 02/28 | 4,060 | 4,100 | 4,000 | 4,000 | -0.37% | 805,700 | 5085億6111万 | -6.06% | 12.31 | 1.2 |
| 02/27 | 4,020 | 4,030 | 3,955 | 4,015 | +0.37% | 657,300 | 5104億6821万 | -6.48% | 12.36 | 1.2 |
| 02/26 | 3,970 | 4,025 | 3,955 | 4,000 | +1.52% | 459,100 | 5085億6111万 | -7.43% | 12.31 | 1.2 |
| 02/23 | 3,920 | 3,965 | 3,905 | 3,940 | +0.38% | 462,400 | 5009億3269万 | -9.49% | 12.13 | 1.18 |
| 02/22 | 3,995 | 3,995 | 3,920 | 3,925 | -2.61% | 459,400 | 4990億2559万 | -10.47% | 12.08 | 1.18 |
| 02/21 | 3,990 | 4,075 | 3,975 | 4,030 | +0.5% | 539,900 | 5123億7532万 | -8.78% | 12.4 | 1.21 |
| 02/20 | 4,010 | 4,025 | 3,960 | 4,010 | -0.25% | 487,800 | 5098億3251万 | -9.91% | 12.34 | 1.2 |
| 02/19 | 3,970 | 4,020 | 3,960 | 4,020 | +2.16% | 438,300 | 5111億391万 | -10.41% | 12.37 | 1.21 |
| 02/16 | 3,915 | 3,965 | 3,875 | 3,935 | +1.16% | 547,000 | 5002億9699万 | -12.96% | 12.11 | 1.18 |
| 02/15 | 3,925 | 3,940 | 3,865 | 3,890 | +0.91% | 510,600 | 4945億7568万 | -14.64% | 11.97 | 1.17 |
| 02/14 | 3,955 | 3,975 | 3,820 | 3,855 | -3.26% | 1,102,500 | 4901億2577万 | -16.12% | 11.87 | 1.16 |
| 02/13 | 4,085 | 4,100 | 3,970 | 3,985 | -2.21% | 1,249,500 | 5066億5400万 | -14.15% | 12.27 | 1.2 |
| 02/09 | 4,090 | 4,175 | 4,015 | 4,075 | -5.23% | 1,632,200 | 5180億9663万 | -12.96% | 12.54 | 1.22 |
| 02/08 | 4,285 | 4,330 | 4,265 | 4,300 | +1.53% | 806,100 | 5467億319万 | -8.8% | 13.24 | 1.29 |
| 02/07 | 4,320 | 4,355 | 4,225 | 4,235 | +1.44% | 1,003,500 | 5384億3907万 | -10.62% | 13.04 | 1.27 |
| 02/06 | 4,200 | 4,240 | 4,080 | 4,175 | -6.49% | 1,314,300 | 5308億1066万 | -12.35% | 12.85 | 1.25 |
| 02/05 | 4,580 | 4,595 | 4,460 | 4,465 | -3.98% | 734,600 | 5676億8134万 | -6.8% | 13.74 | 1.34 |
| 02/02 | 4,615 | 4,670 | 4,615 | 4,650 | -0.21% | 439,300 | 5912億229万 | -3.25% | 14.31 | 1.39 |
| 02/01 | 4,665 | 4,665 | 4,615 | 4,660 | +0.54% | 561,800 | 5924億7369万 | -3.2% | 14.34 | 1.4 |
| 01/31 | 4,625 | 4,695 | 4,620 | 4,635 | +0.98% | 890,300 | 5892億9518万 | -3.8% | 14.27 | 1.39 |
| 01/30 | 4,645 | 4,645 | 4,565 | 4,590 | -1.4% | 986,600 | 5835億7387万 | -4.89% | 14.13 | 1.38 |
| 01/29 | 4,685 | 4,695 | 4,640 | 4,655 | 0% | 672,500 | 5918億3799万 | -3.72% | 14.33 | 1.4 |
| 01/26 | 4,860 | 4,870 | 4,635 | 4,655 | -4.22% | 1,121,300 | 5918億3799万 | -3.9% | 14.33 | 1.4 |
| 01/25 | 4,855 | 4,880 | 4,845 | 4,860 | -0.72% | 365,800 | 6179億175万 | +0.16% | 14.96 | 1.46 |
| 01/24 | 4,885 | 4,950 | 4,875 | 4,895 | +0.72% | 597,900 | 6223億5166万 | +0.95% | 15.07 | 1.47 |
| 01/23 | 4,800 | 4,870 | 4,795 | 4,860 | +2.64% | 645,600 | 6179億175万 | +0.27% | 14.96 | 1.46 |
| 01/22 | 4,785 | 4,790 | 4,705 | 4,735 | -1.15% | 468,800 | 6020億921万 | -2.31% | 14.57 | 1.42 |
| 01/19 | 4,740 | 4,810 | 4,735 | 4,790 | +1.7% | 585,300 | 6090億193万 | -1.34% | 14.74 | 1.44 |
| 01/18 | 4,855 | 4,860 | 4,695 | 4,710 | -1.57% | 803,500 | 5988億3070万 | -3.15% | 14.5 | 1.41 |
| 01/17 | 4,805 | 4,820 | 4,770 | 4,785 | -1.54% | 750,200 | 6083億6623万 | -1.75% | 14.73 | 1.44 |
| 01/16 | 4,880 | 4,885 | 4,820 | 4,860 | -0.72% | 575,800 | 6179億175万 | -0.25% | 14.96 | 1.46 |
| 01/15 | 4,900 | 4,920 | 4,880 | 4,895 | +0.41% | 522,500 | 6223億5166万 | +0.53% | 15.07 | 1.47 |
| 01/12 | 4,860 | 4,895 | 4,805 | 4,875 | +0.72% | 691,200 | 6198億885万 | +0.18% | 15.01 | 1.46 |
| 01/11 | 4,835 | 4,880 | 4,800 | 4,840 | -0.41% | 575,900 | 6153億5894万 | -0.39% | 14.9 | 1.45 |
| 01/10 | 4,990 | 4,990 | 4,845 | 4,860 | -2.99% | 1,056,900 | 6179億175万 | +0.16% | 14.96 | 1.46 |
| 01/09 | 5,060 | 5,070 | 4,955 | 5,010 | +0.4% | 497,000 | 6369億7279万 | +3.47% | 15.42 | 1.5 |
| 01/05 | 4,945 | 5,020 | 4,945 | 4,990 | +1.94% | 481,200 | 6344億2998万 | +3.44% | 15.36 | 1.5 |
| 01/04 | 4,935 | 5,030 | 4,870 | 4,895 | +0.62% | 1,058,100 | 6223億5166万 | +1.94% | 15.07 | 1.47 |
| 2017 |
| 12/29 | 4,865 | 4,895 | 4,855 | 4,865 | +0.1% | 332,000 | 6185億3745万 | +1.65% | 14.97 | 1.46 |
| 12/28 | 4,870 | 4,895 | 4,845 | 4,860 | -0.61% | 374,400 | 6179億175万 | +1.84% | 14.96 | 1.46 |
| 12/27 | 4,875 | 4,910 | 4,850 | 4,890 | +1.03% | 304,900 | 6217億1595万 | +2.69% | 15.05 | 1.47 |
| 12/26 | 4,835 | 4,855 | 4,780 | 4,840 | +0.1% | 406,300 | 6153億5894万 | +1.79% | 14.9 | 1.45 |
| 12/25 | 4,795 | 4,850 | 4,765 | 4,835 | +1.36% | 378,300 | 6147億2324万 | +1.77% | 14.88 | 1.45 |
| 12/22 | 4,820 | 4,830 | 4,750 | 4,770 | -1.14% | 676,800 | 6064億5912万 | +0.51% | 14.68 | 1.43 |
| 12/21 | 4,825 | 4,835 | 4,770 | 4,825 | 0% | 401,600 | 6134億5184万 | +1.66% | 14.85 | 1.45 |
| 12/20 | 4,945 | 4,960 | 4,805 | 4,825 | -1.03% | 741,100 | 6134億5184万 | +1.77% | 14.85 | 1.45 |
| 12/19 | 4,875 | 4,905 | 4,840 | 4,875 | +0.31% | 412,000 | 6198億885万 | +2.91% | 15.01 | 1.46 |
| 12/18 | 4,810 | 4,875 | 4,765 | 4,860 | +1.67% | 490,600 | 6179億175万 | +2.68% | 14.96 | 1.46 |
| 12/15 | 4,845 | 4,885 | 4,750 | 4,780 | -1.44% | 607,900 | 6077億3052万 | +1.25% | 14.71 | 1.43 |
| 12/14 | 4,810 | 4,855 | 4,800 | 4,850 | +0.1% | 303,200 | 6166億3034万 | +2.95% | 14.93 | 1.45 |
| 12/13 | 4,915 | 4,920 | 4,825 | 4,845 | -2.12% | 503,300 | 6159億9464万 | +3.15% | 14.91 | 1.45 |
| 12/12 | 4,955 | 4,960 | 4,930 | 4,950 | -0.9% | 359,300 | 6293億4437万 | +5.61% | 15.24 | 1.48 |
| 12/11 | 4,895 | 4,995 | 4,890 | 4,995 | +2.57% | 618,400 | 6350億6568万 | +6.91% | 15.37 | 1.5 |
| 12/08 | 4,920 | 4,950 | 4,865 | 4,870 | +0.41% | 873,300 | 6191億7315万 | +4.62% | 14.99 | 1.46 |
| 12/07 | 4,840 | 4,875 | 4,785 | 4,850 | +1.68% | 627,200 | 6166億3034万 | +4.46% | 14.93 | 1.45 |
| 12/06 | 4,810 | 4,860 | 4,755 | 4,770 | -0.93% | 914,700 | 6064億5912万 | +3.02% | 14.68 | 1.43 |
| 12/05 | 4,725 | 4,840 | 4,725 | 4,815 | +2.01% | 843,200 | 6121億8043万 | +4.22% | 14.82 | 1.44 |
| 12/04 | 4,675 | 4,735 | 4,655 | 4,720 | +1.51% | 711,700 | 6001億211万 | +2.41% | 14.53 | 1.42 |
| 12/01 | 4,665 | 4,685 | 4,620 | 4,650 | +0.87% | 499,100 | 5912億229万 | +1.09% | 14.31 | 1.39 |
| 11/30 | 4,625 | 4,680 | 4,575 | 4,610 | +1.21% | 1,137,300 | 5861億1668万 | +0.35% | 14.19 | 1.38 |
| 11/29 | 4,525 | 4,575 | 4,515 | 4,555 | +2.24% | 497,000 | 5791億2396万 | -0.78% | 14.02 | 1.37 |
| 11/28 | 4,540 | 4,565 | 4,450 | 4,455 | -0.56% | 450,700 | 5664億993万 | -2.9% | 13.71 | 1.34 |
| 11/27 | 4,545 | 4,565 | 4,475 | 4,480 | -0.99% | 393,600 | 5695億8844万 | -2.31% | 13.79 | 1.34 |
| 11/24 | 4,595 | 4,605 | 4,515 | 4,525 | -1.74% | 492,200 | 5753億975万 | -1.18% | 13.93 | 1.36 |
| 11/22 | 4,725 | 4,730 | 4,600 | 4,605 | -2.64% | 965,000 | 5854億8098万 | +0.74% | 14.17 | 1.38 |
| 11/21 | 4,750 | 4,780 | 4,725 | 4,730 | 0% | 337,300 | 6013億7351万 | +3.68% | 14.56 | 1.42 |
| 11/20 | 4,715 | 4,765 | 4,715 | 4,730 | +0.42% | 396,100 | 6013億7351万 | +4.02% | 14.56 | 1.42 |
| 11/17 | 4,755 | 4,810 | 4,690 | 4,710 | -1.15% | 709,100 | 5988億3070万 | +3.93% | 14.5 | 1.41 |
| 11/16 | 4,685 | 4,780 | 4,660 | 4,765 | +1.49% | 565,600 | 6058億2342万 | +5.47% | 14.67 | 1.43 |
| 11/15 | 4,745 | 4,750 | 4,650 | 4,695 | -1.05% | 631,000 | 5969億2360万 | +4.29% | 14.45 | 1.41 |
| 11/14 | 4,755 | 4,825 | 4,745 | 4,745 | -0.42% | 680,000 | 6032億8061万 | +5.68% | 14.61 | 1.42 |
| 11/13 | 4,690 | 4,815 | 4,680 | 4,765 | +4.38% | 1,451,700 | 6058億2342万 | +6.5% | 14.67 | 1.43 |
| 11/10 | 4,490 | 4,615 | 4,480 | 4,565 | +1.11% | 1,707,600 | 5803億9536万 | +2.42% | 14.05 | 1.37 |
| 11/09 | 4,535 | 4,575 | 4,475 | 4,515 | -0.11% | 985,500 | 5740億3835万 | +1.51% | 13.9 | 1.35 |
| 11/08 | 4,535 | 4,545 | 4,500 | 4,520 | -1.63% | 707,000 | 5746億7405万 | +1.71% | 13.91 | 1.36 |
| 11/07 | 4,530 | 4,615 | 4,510 | 4,595 | +0.77% | 638,000 | 5842億957万 | +3.54% | 14.14 | 1.38 |
| 11/06 | 4,570 | 4,575 | 4,545 | 4,560 | -0.33% | 448,100 | 5797億5966万 | +2.98% | 14.04 | 1.37 |
| 11/02 | 4,585 | 4,610 | 4,535 | 4,575 | +0.22% | 475,000 | 5816億6677万 | +3.53% | 14.08 | 1.37 |
| 11/01 | 4,530 | 4,580 | 4,525 | 4,565 | +1% | 470,300 | 5803億9536万 | +3.56% | 14.05 | 1.37 |
