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 | 1,595 | 1,599 | 1,569 | 1,582 | +0.64% | 521,400 | 3445億2015万 | +1.93% | - | 0.52 |
03/29 | 1,587 | 1,603 | 1,559 | 1,572 | -0.51% | 870,800 | 3423億4240万 | +1.42% | - | 0.52 |
03/28 | 1,556 | 1,580 | 1,547 | 1,580 | -0.5% | 955,400 | 3440億8460万 | +1.94% | - | 0.52 |
03/27 | 1,543 | 1,592 | 1,536 | 1,588 | +3.39% | 1,144,900 | 3458億2680万 | +2.52% | - | 0.53 |
03/26 | 1,499 | 1,536 | 1,496 | 1,536 | +1.92% | 1,261,600 | 3345億250万 | -0.78% | - | 0.51 |
03/23 | 1,519 | 1,540 | 1,503 | 1,507 | -3.21% | 1,592,500 | 3281億8702万 | -2.65% | - | 0.5 |
03/22 | 1,568 | 1,570 | 1,545 | 1,557 | -1.46% | 1,014,500 | 3390億7577万 | +0.52% | - | 0.52 |
03/20 | 1,558 | 1,583 | 1,555 | 1,580 | +1.41% | 1,120,600 | 3440億8460万 | +2.2% | - | 0.52 |
03/19 | 1,558 | 1,573 | 1,548 | 1,558 | -0.13% | 680,800 | 3392億9355万 | +0.84% | - | 0.52 |
03/16 | 1,579 | 1,586 | 1,558 | 1,560 | -0.06% | 1,171,000 | 3397億2910万 | +1.04% | - | 0.52 |
03/15 | 1,557 | 1,567 | 1,544 | 1,561 | -0.51% | 811,600 | 3399億4687万 | +0.97% | - | 0.52 |
03/14 | 1,570 | 1,579 | 1,563 | 1,569 | +0.06% | 868,400 | 3416億8908万 | +1.29% | - | 0.52 |
03/13 | 1,563 | 1,573 | 1,559 | 1,568 | +0.19% | 604,400 | 3414億7130万 | +1.1% | - | 0.52 |
03/12 | 1,555 | 1,571 | 1,552 | 1,565 | +2.89% | 708,300 | 3408億1797万 | +0.51% | - | 0.52 |
03/09 | 1,522 | 1,556 | 1,515 | 1,521 | +1.67% | 1,643,600 | 3312億3587万 | -2.81% | - | 0.5 |
03/08 | 1,472 | 1,515 | 1,466 | 1,496 | +1.42% | 1,193,800 | 3257億9150万 | -5.08% | - | 0.5 |
03/07 | 1,490 | 1,490 | 1,467 | 1,475 | -1.8% | 955,500 | 3212億1822万 | -7% | - | 0.49 |
03/06 | 1,496 | 1,523 | 1,493 | 1,502 | +1.28% | 627,800 | 3270億9815万 | -6.01% | - | 0.5 |
03/05 | 1,480 | 1,487 | 1,473 | 1,483 | -0.67% | 825,800 | 3229億6042万 | -7.83% | - | 0.49 |
03/02 | 1,522 | 1,531 | 1,487 | 1,493 | -4.36% | 1,123,300 | 3251億3817万 | -7.95% | - | 0.5 |
03/01 | 1,582 | 1,583 | 1,555 | 1,561 | -2.13% | 630,500 | 3399億4687万 | -4.47% | - | 0.52 |
02/28 | 1,615 | 1,627 | 1,595 | 1,595 | -1.6% | 818,100 | 3473億5123万 | -2.98% | - | 0.53 |
02/27 | 1,618 | 1,627 | 1,608 | 1,621 | +1.76% | 826,500 | 3530億1338万 | -2% | - | 0.54 |
02/26 | 1,586 | 1,603 | 1,580 | 1,593 | +1.66% | 558,600 | 3469億1568万 | -4.09% | - | 0.53 |
02/23 | 1,552 | 1,570 | 1,548 | 1,567 | +1.42% | 625,400 | 3412億5352万 | -6.11% | - | 0.52 |
02/22 | 1,550 | 1,550 | 1,534 | 1,545 | -0.83% | 626,600 | 3364億6247万 | -7.93% | - | 0.51 |
02/21 | 1,565 | 1,573 | 1,552 | 1,558 | -0.06% | 767,400 | 3392億9355万 | -7.7% | - | 0.52 |
02/20 | 1,564 | 1,572 | 1,553 | 1,559 | -0.64% | 565,300 | 3395億1132万 | -8.24% | - | 0.52 |
02/19 | 1,553 | 1,573 | 1,547 | 1,569 | +2.08% | 514,900 | 3416億8908万 | -8.25% | - | 0.52 |
02/16 | 1,523 | 1,546 | 1,523 | 1,537 | +1.05% | 569,700 | 3347億2027万 | -10.69% | - | 0.51 |
02/15 | 1,519 | 1,533 | 1,517 | 1,521 | +1.06% | 728,400 | 3312億3587万 | -12.33% | - | 0.5 |
02/14 | 1,519 | 1,532 | 1,496 | 1,505 | -1.76% | 1,018,800 | 3277億5147万 | -14% | - | 0.5 |
02/13 | 1,557 | 1,575 | 1,527 | 1,532 | -1.16% | 1,083,200 | 3336億3140万 | -13.2% | - | 0.51 |
02/09 | 1,551 | 1,581 | 1,533 | 1,550 | -4.08% | 1,353,300 | 3375億5135万 | -12.87% | - | 0.51 |
02/08 | 1,607 | 1,644 | 1,597 | 1,616 | -0.49% | 1,279,000 | 3519億2450万 | -9.82% | - | 0.54 |
02/07 | 1,627 | 1,675 | 1,622 | 1,624 | +0.31% | 1,566,200 | 3536億6670万 | -9.73% | - | 0.54 |
02/06 | 1,660 | 1,671 | 1,596 | 1,619 | -6.31% | 2,026,100 | 3525億7783万 | -10.35% | - | 0.54 |
02/05 | 1,738 | 1,757 | 1,721 | 1,728 | -2.15% | 987,000 | 3763億1531万 | -4.74% | - | 0.57 |
02/02 | 1,772 | 1,781 | 1,756 | 1,766 | -0.51% | 693,700 | 3845億9076万 | -2.86% | - | 0.59 |
02/01 | 1,768 | 1,779 | 1,746 | 1,775 | +0.85% | 903,300 | 3865億5074万 | -2.47% | - | 0.59 |
01/31 | 1,787 | 1,794 | 1,759 | 1,760 | -0.62% | 770,200 | 3832億8411万 | -3.35% | - | 0.58 |
01/30 | 1,776 | 1,791 | 1,769 | 1,771 | -0.62% | 725,800 | 3856億7964万 | -2.91% | - | 0.59 |
01/29 | 1,790 | 1,795 | 1,780 | 1,782 | -1% | 635,900 | 3880億7516万 | -2.46% | - | 0.59 |
01/26 | 1,804 | 1,814 | 1,796 | 1,800 | +0.33% | 577,800 | 3919億9512万 | -1.53% | - | 0.6 |
01/25 | 1,815 | 1,815 | 1,790 | 1,794 | -1.59% | 579,500 | 3906億8847万 | -1.91% | - | 0.6 |
01/24 | 1,810 | 1,826 | 1,809 | 1,823 | -0.11% | 401,600 | 3970億394万 | -0.33% | - | 0.6 |
01/23 | 1,798 | 1,825 | 1,797 | 1,825 | +1.11% | 461,000 | 3974億3949万 | -0.22% | - | 0.61 |
01/22 | 1,793 | 1,820 | 1,790 | 1,805 | +0.67% | 591,500 | 3930億8399万 | -1.31% | - | 0.6 |
01/19 | 1,788 | 1,798 | 1,782 | 1,793 | +0.11% | 849,400 | 3904億7069万 | -2.08% | - | 0.59 |
01/18 | 1,829 | 1,837 | 1,785 | 1,791 | -0.72% | 946,400 | 3900億3514万 | -2.29% | - | 0.59 |
01/17 | 1,807 | 1,814 | 1,790 | 1,804 | -0.72% | 849,500 | 3928億6622万 | -1.69% | - | 0.6 |
01/16 | 1,831 | 1,839 | 1,810 | 1,817 | -0.93% | 482,800 | 3956億9729万 | -0.98% | - | 0.6 |
01/15 | 1,848 | 1,866 | 1,830 | 1,834 | -1.24% | 521,000 | 3993億9947万 | 0% | - | 0.61 |
01/12 | 1,883 | 1,894 | 1,851 | 1,857 | -1.49% | 918,300 | 4044億829万 | +1.2% | - | 0.62 |
01/11 | 1,886 | 1,897 | 1,864 | 1,885 | -0.48% | 662,500 | 4105億600万 | +2.72% | - | 0.63 |
01/10 | 1,882 | 1,907 | 1,881 | 1,894 | +0.74% | 459,900 | 4124億6597万 | +3.33% | - | 0.63 |
01/09 | 1,899 | 1,901 | 1,871 | 1,880 | +0.16% | 569,900 | 4094億1712万 | +2.68% | - | 0.62 |
01/05 | 1,883 | 1,886 | 1,854 | 1,877 | +0.27% | 695,800 | 4087億6380万 | +2.62% | - | 0.62 |
01/04 | 1,819 | 1,874 | 1,813 | 1,872 | +3.43% | 860,300 | 4076億7492万 | +2.58% | - | 0.62 |
2017 |
12/29 | 1,801 | 1,822 | 1,801 | 1,810 | +0.84% | 373,200 | 3941億7287万 | -0.71% | - | 0.6 |
12/28 | 1,819 | 1,822 | 1,790 | 1,795 | -0.99% | 342,000 | 3909億624万 | -1.59% | - | 0.6 |
12/27 | 1,818 | 1,827 | 1,811 | 1,813 | -0.28% | 272,800 | 3948億2619万 | -0.77% | - | 0.6 |
12/26 | 1,818 | 1,822 | 1,813 | 1,818 | +0.06% | 239,700 | 3959億1507万 | -0.6% | - | 0.6 |
12/25 | 1,822 | 1,825 | 1,811 | 1,817 | 0% | 240,900 | 3956億9729万 | -0.71% | - | 0.6 |
12/22 | 1,822 | 1,829 | 1,812 | 1,817 | -0.27% | 472,100 | 3956億9729万 | -0.93% | - | 0.6 |
12/21 | 1,837 | 1,837 | 1,818 | 1,822 | -1.09% | 429,200 | 3967億8617万 | -0.82% | - | 0.6 |
12/20 | 1,809 | 1,849 | 1,803 | 1,842 | +1.6% | 480,200 | 4011億4167万 | +0.16% | - | 0.61 |
12/19 | 1,815 | 1,827 | 1,809 | 1,813 | -0.6% | 471,400 | 3948億2619万 | -1.47% | - | 0.6 |
12/18 | 1,820 | 1,831 | 1,801 | 1,824 | +1.56% | 583,900 | 3972億2172万 | -1.03% | - | 0.61 |
12/15 | 1,844 | 1,850 | 1,794 | 1,796 | -1.32% | 890,200 | 3911億2402万 | -2.76% | - | 0.6 |
12/14 | 1,817 | 1,831 | 1,813 | 1,820 | -0.38% | 321,100 | 3963億5062万 | -1.78% | - | 0.6 |
12/13 | 1,850 | 1,855 | 1,821 | 1,827 | -1.19% | 515,300 | 3978億7504万 | -1.72% | - | 0.61 |
12/12 | 1,846 | 1,863 | 1,846 | 1,849 | -0.11% | 594,600 | 4026億6609万 | -0.8% | - | 0.61 |
12/11 | 1,838 | 1,851 | 1,832 | 1,851 | +1.09% | 462,000 | 4031億164万 | -0.8% | - | 0.61 |
12/08 | 1,819 | 1,835 | 1,812 | 1,831 | +1.05% | 1,406,500 | 3987億4614万 | -2.09% | - | 0.61 |
12/07 | 1,804 | 1,823 | 1,804 | 1,812 | +0.72% | 727,900 | 3946億842万 | -3.31% | - | 0.6 |
12/06 | 1,833 | 1,838 | 1,791 | 1,799 | -2.76% | 930,200 | 3917億7734万 | -4.41% | - | 0.6 |
12/05 | 1,843 | 1,860 | 1,829 | 1,850 | -0.11% | 560,000 | 4028億8387万 | -2.12% | - | 0.61 |
12/04 | 1,860 | 1,870 | 1,846 | 1,852 | +0.33% | 583,100 | 4033億1942万 | -2.42% | - | 0.61 |
12/01 | 1,852 | 1,870 | 1,832 | 1,846 | -0.27% | 497,900 | 4020億1277万 | -3.1% | - | 0.61 |
11/30 | 1,829 | 1,854 | 1,825 | 1,851 | +2.15% | 1,153,900 | 4031億164万 | -3.19% | - | 0.61 |
11/29 | 1,814 | 1,824 | 1,800 | 1,812 | +1.12% | 822,400 | 3946億842万 | -5.58% | - | 0.6 |
11/28 | 1,812 | 1,818 | 1,782 | 1,792 | -1.59% | 783,900 | 3902億5292万 | -7.01% | - | 0.59 |
11/27 | 1,850 | 1,861 | 1,811 | 1,821 | -0.98% | 731,100 | 3965億6839万 | -5.89% | - | 0.6 |
11/24 | 1,858 | 1,862 | 1,832 | 1,839 | -1.29% | 360,100 | 4004億8834万 | -5.26% | - | 0.61 |
11/22 | 1,860 | 1,877 | 1,849 | 1,863 | +0.7% | 679,800 | 4057億1494万 | -4.31% | - | 0.62 |
11/21 | 1,861 | 1,884 | 1,849 | 1,850 | -0.05% | 817,400 | 4028億8387万 | -5.18% | - | 0.61 |
11/20 | 1,894 | 1,896 | 1,848 | 1,851 | -3.09% | 703,100 | 4031億164万 | -5.32% | - | 0.61 |
11/17 | 1,932 | 1,953 | 1,897 | 1,910 | +0.47% | 1,250,500 | 4159億5037万 | -2.5% | - | 0.63 |
11/16 | 1,866 | 1,904 | 1,860 | 1,901 | +1.93% | 1,000,600 | 4139億9040万 | -3.01% | - | 0.63 |
11/15 | 1,878 | 1,883 | 1,856 | 1,865 | -1.06% | 875,700 | 4061億5049万 | -4.9% | - | 0.62 |
11/14 | 1,877 | 1,897 | 1,870 | 1,885 | +0.59% | 639,000 | 4105億600万 | -4.02% | - | 0.63 |
11/13 | 1,918 | 1,922 | 1,873 | 1,874 | -2.24% | 680,300 | 4081億1047万 | -4.73% | - | 0.62 |
11/10 | 1,943 | 1,967 | 1,900 | 1,917 | -2.54% | 1,029,200 | 4174億7480万 | -2.69% | - | 0.64 |
11/09 | 1,966 | 2,016 | 1,942 | 1,967 | +0.46% | 1,000,600 | 4283億6355万 | -0.15% | - | 0.65 |
11/08 | 1,934 | 1,959 | 1,932 | 1,958 | +0.77% | 660,400 | 4264億358万 | -0.56% | - | 0.65 |
11/07 | 1,910 | 1,948 | 1,894 | 1,943 | +1.62% | 692,900 | 4231億3695万 | -1.22% | - | 0.64 |
11/06 | 1,962 | 1,970 | 1,899 | 1,912 | -1.54% | 686,500 | 4163億8592万 | -2.7% | - | 0.63 |
11/02 | 1,963 | 1,969 | 1,925 | 1,942 | -0.31% | 832,900 | 4229億1918万 | -1.17% | - | 0.64 |
11/01 | 2,009 | 2,016 | 1,942 | 1,948 | -2.26% | 920,800 | 4242億2583万 | -0.87% | - | 0.65 |