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 | 2,694 | 2,798 | 2,571 | 2,760 | +3.95% | 1,457,000 | 144億9828万 | +27.01% | 465.51 | 9.96 |
| 03/29 | 2,907 | 2,962 | 2,636 | 2,655 | -7.36% | 1,497,400 | 139億4671万 | +24.41% | 447.8 | 9.58 |
| 03/28 | 2,908 | 3,035 | 2,802 | 2,866 | -3.11% | 2,183,100 | 150億5509万 | +36.41% | 483.38 | 10.34 |
| 03/27 | 2,680 | 2,981 | 2,620 | 2,958 | +8.75% | 3,319,100 | 155億3837万 | +44.15% | 498.9 | 10.67 |
| 03/26 | 2,340 | 2,720 | 2,340 | 2,720 | +17.49% | 2,322,500 | 142億8816万 | +36.07% | 458.76 | 9.81 |
| 03/23 | 2,283 | 2,458 | 2,251 | 2,315 | -3.54% | 873,200 | 121億6069万 | +18.41% | 390.45 | 8.35 |
| 03/22 | 2,461 | 2,519 | 2,326 | 2,400 | -4.04% | 674,600 | 126億384万 | +24.68% | 404.68 | 8.66 |
| 03/20 | 2,400 | 2,585 | 2,380 | 2,501 | +1.67% | 812,200 | 131億3425万 | +32.33% | 421.71 | 9.02 |
| 03/19 | 2,480 | 2,600 | 2,351 | 2,460 | +0.57% | 1,398,200 | 129億1893万 | +32.61% | 414.8 | 8.87 |
| 03/16 | 2,500 | 2,500 | 2,316 | 2,446 | -1.73% | 1,339,900 | 128億4541万 | +34.17% | 412.44 | 8.82 |
| 03/15 | 2,313 | 2,513 | 2,280 | 2,489 | +7.61% | 3,312,000 | 130億7123万 | +38.82% | 419.69 | 8.98 |
| 03/14 | 2,000 | 2,313 | 1,990 | 2,313 | +20.91% | 1,735,700 | 121億4695万 | +31.5% | 390.01 | 8.34 |
| 03/13 | 1,820 | 1,913 | 1,820 | 1,913 | +4.88% | 57,600 | 100億4631万 | +10.39% | 322.57 | 6.9 |
| 03/12 | 1,860 | 1,884 | 1,812 | 1,824 | -1.3% | 23,400 | 95億7891万 | +5.62% | 307.56 | 6.58 |
| 03/09 | 1,840 | 1,864 | 1,801 | 1,848 | +3.01% | 44,800 | 97億495万 | +6.88% | 311.61 | 6.67 |
| 03/08 | 1,782 | 1,820 | 1,782 | 1,794 | -0.33% | 23,500 | 94億2137万 | +3.46% | 302.5 | 6.47 |
| 03/07 | 1,749 | 1,850 | 1,717 | 1,800 | +3.75% | 98,500 | 94億5288万 | +3.21% | 303.51 | 6.49 |
| 03/06 | 1,751 | 1,772 | 1,695 | 1,735 | +0.41% | 21,500 | 91億1152万 | -0.97% | 292.55 | 6.26 |
| 03/05 | 1,742 | 1,785 | 1,663 | 1,728 | -0.92% | 53,700 | 90億7476万 | -2.15% | 291.37 | 6.23 |
| 03/02 | 1,742 | 1,749 | 1,720 | 1,744 | -1.86% | 26,300 | 91億5879万 | -1.86% | 294.07 | 6.29 |
| 03/01 | 1,829 | 1,830 | 1,770 | 1,777 | -2.84% | 39,900 | 93億3209万 | -0.5% | 299.63 | 6.41 |
| 02/28 | 1,791 | 1,900 | 1,776 | 1,829 | +1.16% | 35,200 | 96億517万 | +2.01% | 308.4 | 6.6 |
| 02/27 | 1,862 | 1,875 | 1,801 | 1,808 | -2.64% | 55,800 | 94億9489万 | +0.67% | 304.86 | 6.52 |
| 02/26 | 1,779 | 1,857 | 1,724 | 1,857 | +4.74% | 106,300 | 97億5222万 | +3.28% | 313.12 | 6.7 |
| 02/23 | 1,781 | 1,794 | 1,763 | 1,773 | -1.45% | 24,800 | 93億1108万 | -1.17% | 298.96 | 6.4 |
| 02/22 | 1,813 | 1,813 | 1,768 | 1,799 | -1.1% | 40,300 | 94億4762万 | +0.17% | 303.34 | 6.49 |
| 02/21 | 1,746 | 1,864 | 1,740 | 1,819 | +11.05% | 196,500 | 95億5266万 | +1.28% | 306.72 | 6.56 |
| 02/20 | 1,622 | 1,655 | 1,621 | 1,638 | +0.24% | 18,100 | 86億212万 | -8.7% | 276.2 | 5.91 |
| 02/19 | 1,614 | 1,643 | 1,606 | 1,634 | +0.93% | 17,900 | 85億8111万 | -9.12% | 275.52 | 5.89 |
| 02/16 | 1,570 | 1,630 | 1,569 | 1,619 | +3.32% | 20,400 | 85億234万 | -10.16% | 272.99 | 5.84 |
| 02/15 | 1,536 | 1,596 | 1,536 | 1,567 | +2.75% | 21,900 | 82億2925万 | -13.33% | 264.22 | 5.65 |
| 02/14 | 1,572 | 1,624 | 1,506 | 1,525 | -6.1% | 91,900 | 80億869万 | -15.93% | 257.14 | 5.5 |
| 02/13 | 1,679 | 1,708 | 1,622 | 1,624 | -3.22% | 41,400 | 85億2859万 | -10.72% | 273.84 | 5.86 |
| 02/09 | 1,586 | 1,684 | 1,572 | 1,678 | -0.42% | 47,300 | 88億1218万 | -7.8% | 282.94 | 6.05 |
| 02/08 | 1,666 | 1,701 | 1,663 | 1,685 | +1.94% | 21,000 | 88億4894万 | -7.32% | 284.12 | 6.08 |
| 02/07 | 1,720 | 1,730 | 1,653 | 1,653 | +0.61% | 69,600 | 86億8089万 | -8.98% | 278.73 | 5.96 |
| 02/06 | 1,664 | 1,697 | 1,537 | 1,643 | -7.75% | 193,300 | 86億2837万 | -9.48% | 277.04 | 5.93 |
| 02/05 | 1,813 | 1,836 | 1,758 | 1,781 | -4.25% | 107,200 | 93億5309万 | -1.93% | 300.31 | 6.42 |
| 02/02 | 1,953 | 1,976 | 1,854 | 1,860 | -6.44% | 166,500 | 97億6797万 | +2.99% | 313.63 | 6.71 |
| 02/01 | 2,035 | 2,097 | 1,980 | 1,988 | -2.41% | 110,600 | 104億4018万 | +10.75% | 335.21 | 7.17 |
| 01/31 | 1,961 | 2,140 | 1,930 | 2,037 | +2.41% | 512,800 | 106億9750万 | +14.44% | 343.47 | 7.35 |
| 01/30 | 2,092 | 2,406 | 1,968 | 1,989 | -4.92% | 1,063,900 | 104億4543万 | +12.82% | 335.38 | 7.17 |
| 01/29 | 2,100 | 2,115 | 2,038 | 2,092 | +3.92% | 130,300 | 109億8634万 | +19.68% | 352.75 | 7.55 |
| 01/26 | 1,990 | 2,013 | 1,958 | 2,013 | +3.02% | 83,700 | 105億7147万 | +16.36% | 339.43 | 7.26 |
| 01/25 | 1,970 | 1,979 | 1,933 | 1,954 | +0.21% | 55,600 | 102億6162万 | +13.8% | 329.48 | 7.05 |
| 01/24 | 1,917 | 1,960 | 1,895 | 1,950 | +2.15% | 111,700 | 102億4062万 | +14.24% | 328.8 | 7.03 |
| 01/23 | 1,873 | 1,920 | 1,840 | 1,909 | +1.92% | 115,600 | 100億2530万 | +12.43% | 321.89 | 6.89 |
| 01/22 | 1,751 | 1,880 | 1,740 | 1,873 | +7.21% | 142,400 | 98億3624万 | +10.76% | 315.82 | 6.76 |
| 01/19 | 1,819 | 1,819 | 1,714 | 1,747 | -4.01% | 56,500 | 91億7454万 | +3.74% | 294.58 | 6.3 |
| 01/18 | 1,807 | 1,850 | 1,803 | 1,820 | +0.78% | 78,100 | 95億5791万 | +8.08% | 306.88 | 6.57 |
| 01/17 | 1,772 | 1,820 | 1,750 | 1,806 | +2.09% | 112,200 | 94億8438万 | +7.5% | 304.52 | 6.51 |
| 01/16 | 1,749 | 1,790 | 1,731 | 1,769 | +1.32% | 74,100 | 92億9008万 | +5.42% | 298.28 | 6.38 |
| 01/15 | 1,767 | 1,768 | 1,733 | 1,746 | +0.69% | 36,200 | 91億6929万 | +3.99% | 294.41 | 6.3 |
| 01/12 | 1,734 | 1,744 | 1,700 | 1,734 | -0.86% | 40,600 | 91億627万 | +3.15% | 292.38 | 6.25 |
| 01/11 | 1,705 | 1,800 | 1,689 | 1,749 | +1.8% | 154,900 | 91億8504万 | +4.11% | 294.91 | 6.31 |
| 01/10 | 1,651 | 1,720 | 1,640 | 1,718 | +4.06% | 54,700 | 90億2224万 | +2.38% | 289.69 | 6.2 |
| 01/09 | 1,648 | 1,676 | 1,639 | 1,651 | +0.43% | 33,400 | 86億7039万 | -1.55% | 278.39 | 5.96 |
| 01/05 | 1,642 | 1,664 | 1,625 | 1,644 | +0.12% | 16,900 | 86億3363万 | -2.14% | 277.21 | 5.93 |
| 01/04 | 1,640 | 1,649 | 1,619 | 1,642 | +0.12% | 11,800 | 86億2312万 | -2.44% | 276.87 | 5.92 |
| 2017 |
| 12/29 | 1,630 | 1,646 | 1,612 | 1,640 | +1.11% | 11,100 | 86億1262万 | -2.79% | 276.53 | 5.92 |
| 12/28 | 1,648 | 1,660 | 1,607 | 1,622 | -2.35% | 38,800 | 85億1809万 | -4.02% | 273.5 | 5.85 |
| 12/27 | 1,542 | 1,664 | 1,542 | 1,661 | +8% | 71,900 | 87億2290万 | -1.72% | 280.07 | 5.99 |
| 12/26 | 1,553 | 1,574 | 1,537 | 1,538 | -2.35% | 61,300 | 80億7696万 | -8.83% | 259.33 | 5.55 |
| 12/25 | 1,611 | 1,618 | 1,575 | 1,575 | -2.78% | 40,000 | 82億7127万 | -6.75% | 265.57 | 5.68 |
| 12/22 | 1,620 | 1,624 | 1,606 | 1,620 | 0% | 22,100 | 85億759万 | -4.03% | 273.16 | 5.84 |
| 12/21 | 1,614 | 1,634 | 1,600 | 1,620 | +0.43% | 16,900 | 85億597万 | -3.86% | 273.11 | 5.84 |
| 12/20 | 1,629 | 1,631 | 1,600 | 1,613 | -1.71% | 45,200 | 84億6921万 | -3.99% | 271.93 | 5.82 |
| 12/19 | 1,680 | 1,681 | 1,639 | 1,641 | -2.44% | 31,000 | 86億1623万 | -2.03% | 276.65 | 5.92 |
| 12/18 | 1,700 | 1,713 | 1,682 | 1,682 | -1.41% | 40,500 | 88億3150万 | +0.72% | 283.56 | 6.07 |
| 12/15 | 1,735 | 1,740 | 1,700 | 1,706 | -1.67% | 27,800 | 89億5752万 | +2.46% | 287.61 | 6.15 |
| 12/14 | 1,743 | 1,764 | 1,722 | 1,735 | +0.58% | 34,900 | 91億979万 | +4.71% | 292.5 | 6.26 |
| 12/13 | 1,706 | 1,725 | 1,706 | 1,725 | +1.29% | 23,900 | 90億5728万 | +4.61% | 290.81 | 6.22 |
| 12/12 | 1,721 | 1,742 | 1,702 | 1,703 | -1.67% | 25,200 | 89億4177万 | +3.71% | 287.1 | 6.14 |
| 12/11 | 1,735 | 1,755 | 1,685 | 1,732 | +0.76% | 42,800 | 90億9403万 | +5.87% | 291.99 | 6.25 |
| 12/08 | 1,788 | 1,788 | 1,710 | 1,719 | -2.61% | 83,200 | 90億2578万 | +5.52% | 289.8 | 6.2 |
| 12/07 | 1,798 | 1,850 | 1,759 | 1,765 | -1.29% | 110,900 | 92億6730万 | +8.82% | 297.55 | 6.37 |
| 12/06 | 1,796 | 1,831 | 1,725 | 1,788 | -0.33% | 96,100 | 93億8807万 | +10.78% | 301.43 | 6.45 |
| 12/05 | 1,759 | 1,873 | 1,743 | 1,794 | +4.36% | 251,700 | 94億1957万 | +11.78% | 302.44 | 6.47 |
| 12/04 | 1,722 | 1,763 | 1,713 | 1,719 | +1.24% | 55,700 | 90億2578万 | +7.84% | 289.8 | 6.2 |
| 12/01 | 1,712 | 1,760 | 1,694 | 1,698 | -0.29% | 37,800 | 89億1551万 | +7.06% | 286.26 | 6.12 |
| 11/30 | 1,701 | 1,705 | 1,662 | 1,703 | -0.64% | 47,100 | 89億4177万 | +7.85% | 287.1 | 6.14 |
| 11/29 | 1,741 | 1,770 | 1,703 | 1,714 | -0.87% | 47,000 | 89億9952万 | +9.03% | 288.96 | 6.18 |
| 11/28 | 1,731 | 1,756 | 1,673 | 1,729 | -0.58% | 55,900 | 90億7828万 | +10.62% | 291.48 | 6.24 |
| 11/27 | 1,745 | 1,796 | 1,701 | 1,739 | +1.16% | 83,500 | 91億3079万 | +11.98% | 293.17 | 6.27 |
| 11/24 | 1,611 | 1,734 | 1,610 | 1,719 | +6.44% | 103,500 | 90億2578万 | +11.33% | 289.8 | 6.2 |
| 11/22 | 1,604 | 1,643 | 1,599 | 1,615 | +1.32% | 37,100 | 84億7971万 | +5.21% | 272.27 | 5.82 |
| 11/21 | 1,575 | 1,597 | 1,558 | 1,594 | +0.63% | 20,900 | 83億6945万 | +4.11% | 268.73 | 5.75 |
| 11/20 | 1,517 | 1,584 | 1,517 | 1,584 | +2.66% | 23,000 | 83億1695万 | +3.66% | 267.04 | 5.71 |
| 11/17 | 1,582 | 1,582 | 1,507 | 1,543 | +0.06% | 56,500 | 81億167万 | +1.11% | 260.13 | 5.56 |
| 11/16 | 1,499 | 1,569 | 1,499 | 1,542 | +3.01% | 32,900 | 80億9642万 | +0.98% | 259.96 | 5.56 |
| 11/15 | 1,480 | 1,600 | 1,470 | 1,497 | +0.13% | 73,600 | 78億6014万 | -2.03% | 252.37 | 5.4 |
| 11/14 | 1,510 | 1,525 | 1,495 | 1,495 | -1.32% | 23,100 | 78億4964万 | -2.29% | 252.04 | 5.39 |
| 11/13 | 1,544 | 1,544 | 1,511 | 1,515 | -1.88% | 12,000 | 79億5465万 | -1.17% | 255.41 | 5.46 |
| 11/10 | 1,507 | 1,549 | 1,503 | 1,544 | +1.25% | 12,600 | 81億692万 | +0.59% | 260.3 | 5.57 |
| 11/09 | 1,546 | 1,546 | 1,504 | 1,525 | -0.46% | 24,600 | 80億716万 | -0.78% | 257.09 | 5.5 |
| 11/08 | 1,526 | 1,551 | 1,525 | 1,532 | -0.58% | 10,100 | 80億4391万 | -0.52% | 258.27 | 5.53 |
| 11/07 | 1,548 | 1,555 | 1,539 | 1,541 | -0.77% | 11,200 | 80億9117万 | -0.13% | 259.79 | 5.56 |
| 11/06 | 1,556 | 1,564 | 1,539 | 1,553 | -0.06% | 16,200 | 81億5418万 | +0.45% | 261.81 | 5.6 |
| 11/02 | 1,551 | 1,575 | 1,542 | 1,554 | +0.26% | 20,700 | 81億5943万 | +0.39% | 261.98 | 5.6 |
| 11/01 | 1,583 | 1,583 | 1,549 | 1,550 | -0.39% | 19,400 | 81億3843万 | +0.06% | 261.31 | 5.59 |
