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 | 10/1, 株式併合 10→1 |
| 2018 |
| 03/30 | 1,620 | 1,620 | 1,590 | 1,590 | -0.63% | 22,100 | 55億521万 | -7.4% | 38.92 | 7.09 |
| 03/29 | 1,680 | 1,680 | 1,590 | 1,600 | -2.44% | 25,700 | 55億3984万 | -6.65% | 39.17 | 7.13 |
| 03/28 | 1,620 | 1,650 | 1,610 | 1,640 | -1.2% | 19,600 | 56億7833万 | -4.21% | 40.15 | 7.31 |
| 03/27 | 1,660 | 1,680 | 1,650 | 1,660 | +3.11% | 35,600 | 57億4758万 | -2.75% | 40.63 | 7.4 |
| 03/26 | 1,630 | 1,630 | 1,520 | 1,610 | -4.17% | 118,800 | 55億7446万 | -5.41% | 39.41 | 7.18 |
| 03/23 | 1,710 | 1,750 | 1,680 | 1,680 | -6.67% | 113,000 | 58億1683万 | -1% | 41.12 | 7.49 |
| 03/22 | 1,820 | 1,830 | 1,740 | 1,800 | -0.55% | 165,400 | 62億3232万 | +6.7% | 44.06 | 8.03 |
| 03/20 | 1,850 | 1,920 | 1,810 | 1,810 | -2.69% | 283,800 | 62億6694万 | +8.32% | 44.31 | 8.07 |
| 03/19 | 1,740 | 1,880 | 1,700 | 1,860 | +5.68% | 324,500 | 64億4006万 | +12.05% | 45.53 | 8.29 |
| 03/16 | 1,750 | 1,770 | 1,720 | 1,760 | 0% | 33,700 | 60億9382万 | +6.6% | 43.08 | 7.85 |
| 03/15 | 1,760 | 1,770 | 1,740 | 1,760 | 0% | 21,300 | 60億9382万 | +7.06% | 43.08 | 7.85 |
| 03/14 | 1,740 | 1,760 | 1,730 | 1,760 | +0.57% | 18,100 | 60億9382万 | +7.65% | 43.08 | 7.85 |
| 03/13 | 1,760 | 1,780 | 1,750 | 1,750 | 0% | 17,900 | 60億5920万 | +7.76% | 42.84 | 7.8 |
| 03/12 | 1,820 | 1,830 | 1,730 | 1,750 | -2.78% | 47,500 | 60億5920万 | +7.83% | 42.84 | 7.8 |
| 03/09 | 1,830 | 1,870 | 1,790 | 1,800 | -1.64% | 62,500 | 62億3232万 | +10.84% | 44.06 | 8.03 |
| 03/08 | 1,760 | 1,840 | 1,740 | 1,830 | +4.57% | 104,800 | 63億3619万 | +12.68% | 44.8 | 8.16 |
| 03/07 | 1,760 | 1,770 | 1,700 | 1,750 | 0% | 37,800 | 60億5920万 | +7.96% | 42.84 | 7.8 |
| 03/06 | 1,780 | 1,790 | 1,750 | 1,750 | +1.74% | 39,900 | 60億5920万 | +7.89% | 42.84 | 7.8 |
| 03/05 | 1,820 | 1,820 | 1,720 | 1,720 | -3.37% | 75,300 | 59億5532万 | +5.65% | 42.1 | 7.67 |
| 03/02 | 1,770 | 1,790 | 1,730 | 1,780 | -0.56% | 72,000 | 61億6307万 | +8.74% | 43.57 | 7.94 |
| 03/01 | 1,840 | 1,910 | 1,780 | 1,790 | +5.92% | 531,900 | 61億9769万 | +8.62% | 43.82 | 7.98 |
| 02/28 | 1,600 | 1,700 | 1,590 | 1,690 | +4.97% | 61,200 | 58億5145万 | +1.87% | 41.37 | 7.53 |
| 02/27 | 1,660 | 1,670 | 1,610 | 1,610 | -1.83% | 54,100 | 55億7446万 | -3.77% | 39.41 | 7.18 |
| 02/26 | 1,570 | 1,640 | 1,570 | 1,640 | +6.49% | 70,400 | 56億7833万 | -2.73% | 40.15 | 7.31 |
| 02/23 | 1,510 | 1,540 | 1,500 | 1,540 | +2.67% | 18,900 | 53億3209万 | -9.31% | 37.7 | 6.87 |
| 02/22 | 1,550 | 1,550 | 1,490 | 1,500 | -3.23% | 20,800 | 51億9360万 | -12.38% | 36.72 | 6.69 |
| 02/21 | 1,510 | 1,580 | 1,500 | 1,550 | +1.31% | 25,200 | 53億6672万 | -10.4% | 37.94 | 6.91 |
| 02/20 | 1,540 | 1,540 | 1,510 | 1,530 | -0.65% | 17,800 | 52億9747万 | -12.27% | 37.45 | 6.82 |
| 02/19 | 1,490 | 1,550 | 1,490 | 1,540 | +4.05% | 22,100 | 53億3209万 | -12.4% | 37.7 | 6.87 |
| 02/16 | 1,420 | 1,490 | 1,420 | 1,480 | +3.5% | 21,500 | 51億2435万 | -16.19% | 36.23 | 6.6 |
| 02/15 | 1,430 | 1,470 | 1,400 | 1,430 | +2.14% | 32,200 | 49億5123万 | -19.48% | 35 | 6.38 |
| 02/14 | 1,530 | 1,540 | 1,360 | 1,400 | -7.89% | 84,200 | 48億4736万 | -21.7% | 34.27 | 6.24 |
| 02/13 | 1,670 | 1,730 | 1,520 | 1,520 | -7.32% | 108,400 | 52億6284万 | -15.7% | 37.21 | 6.78 |
| 02/09 | 1,530 | 1,640 | 1,510 | 1,640 | +2.5% | 38,900 | 56億7833万 | -9.44% | 40.15 | 7.31 |
| 02/08 | 1,530 | 1,610 | 1,530 | 1,600 | +4.58% | 30,200 | 55億3984万 | -11.55% | 39.17 | 7.13 |
| 02/07 | 1,580 | 1,640 | 1,530 | 1,530 | +2.68% | 56,800 | 52億9747万 | -15.42% | 37.45 | 6.82 |
| 02/06 | 1,570 | 1,600 | 1,440 | 1,490 | -13.37% | 153,000 | 51億5897万 | -17.86% | 36.47 | 6.64 |
| 02/05 | 1,740 | 1,740 | 1,710 | 1,720 | -2.82% | 49,600 | 59億5532万 | -5.39% | 42.1 | 7.67 |
| 02/02 | 1,820 | 1,820 | 1,730 | 1,770 | -2.21% | 51,300 | 61億2844万 | -2.21% | 43.33 | 7.89 |
| 02/01 | 1,780 | 1,850 | 1,780 | 1,810 | +3.43% | 36,300 | 62億6694万 | +0.39% | 44.31 | 8.07 |
| 01/31 | 1,700 | 1,830 | 1,690 | 1,750 | -1.69% | 105,800 | 60億5920万 | -2.51% | 42.84 | 7.8 |
| 01/30 | 1,870 | 1,870 | 1,780 | 1,780 | -5.82% | 102,300 | 61億6307万 | -0.45% | 43.57 | 7.94 |
| 01/29 | 1,970 | 1,970 | 1,880 | 1,890 | -3.08% | 83,100 | 65億4393万 | +6.06% | 46.27 | 8.43 |
| 01/26 | 2,070 | 2,090 | 1,900 | 1,950 | -5.34% | 180,500 | 67億5168万 | +10.23% | 47.73 | 8.69 |
| 01/25 | 2,050 | 2,130 | 2,040 | 2,060 | +0.49% | 71,900 | 71億3254万 | +17.51% | 50.43 | 9.18 |
| 01/24 | 2,020 | 2,140 | 2,020 | 2,050 | +0.49% | 237,900 | 70億9792万 | +18.09% | 50.18 | 9.14 |
| 01/23 | 1,960 | 2,050 | 1,950 | 2,040 | +4.62% | 256,800 | 70億6329万 | +18.33% | 49.94 | 9.1 |
| 01/22 | 1,930 | 1,980 | 1,920 | 1,950 | +1.04% | 82,600 | 67億5168万 | +13.84% | 47.73 | 8.69 |
| 01/19 | 1,900 | 1,950 | 1,880 | 1,930 | +2.12% | 63,900 | 66億8243万 | +13.2% | 47.24 | 8.6 |
| 01/18 | 1,980 | 2,030 | 1,890 | 1,890 | -2.58% | 274,700 | 65億4393万 | +11.44% | 46.27 | 8.43 |
| 01/17 | 1,930 | 1,960 | 1,860 | 1,940 | +1.04% | 157,000 | 67億1705万 | +14.73% | 47.49 | 8.65 |
| 01/16 | 1,880 | 1,970 | 1,840 | 1,920 | +3.23% | 330,400 | 66億4780万 | +14.08% | 47 | 8.56 |
| 01/15 | 1,760 | 1,860 | 1,750 | 1,860 | +6.29% | 144,500 | 64億4006万 | +11.04% | 45.53 | 8.29 |
| 01/12 | 1,730 | 1,750 | 1,690 | 1,750 | +1.16% | 76,100 | 60億5920万 | +4.67% | 42.84 | 7.8 |
| 01/11 | 1,740 | 1,750 | 1,700 | 1,730 | -0.57% | 48,700 | 59億8995万 | +3.28% | 42.35 | 7.71 |
| 01/10 | 1,780 | 1,810 | 1,720 | 1,740 | -1.14% | 77,300 | 60億2457万 | +3.76% | 42.59 | 7.76 |
| 01/09 | 1,760 | 1,820 | 1,720 | 1,760 | +2.33% | 138,000 | 60億9382万 | +4.64% | 43.08 | 7.85 |
| 01/05 | 1,590 | 1,740 | 1,580 | 1,720 | +8.18% | 169,500 | 59億5532万 | +1.78% | 42.1 | 7.67 |
| 01/04 | 1,630 | 1,630 | 1,580 | 1,590 | -0.63% | 32,800 | 55億521万 | -6.53% | 38.92 | 7.09 |
| 2017 |
| 12/29 | 1,650 | 1,650 | 1,590 | 1,600 | -3.03% | 47,200 | 55億3984万 | -7.08% | 39.17 | 7.13 |
| 12/28 | 1,580 | 1,680 | 1,580 | 1,650 | +3.13% | 108,800 | 57億1296万 | -5.61% | 40.39 | 7.36 |
| 12/27 | 1,550 | 1,610 | 1,530 | 1,600 | +4.58% | 59,000 | 55億3984万 | -8.73% | 39.17 | 7.13 |
| 12/26 | 1,570 | 1,570 | 1,500 | 1,530 | -3.16% | 105,300 | 52億9747万 | -12.42% | 37.45 | 6.82 |
| 12/25 | 1,600 | 1,620 | 1,580 | 1,580 | -1.86% | 36,300 | 54億7059万 | -9.4% | 38.68 | 7.04 |
| 12/22 | 1,570 | 1,680 | 1,570 | 1,610 | +1.9% | 120,900 | 55億7446万 | -7.26% | 39.41 | 7.18 |
| 12/21 | 1,640 | 1,640 | 1,580 | 1,580 | -2.47% | 44,000 | 54億7059万 | -8.56% | 38.68 | 7.04 |
| 12/20 | 1,560 | 1,650 | 1,560 | 1,620 | +3.18% | 85,400 | 56億908万 | -5.81% | 39.66 | 7.22 |
| 12/19 | 1,550 | 1,590 | 1,520 | 1,570 | +0.64% | 62,500 | 54億3596万 | -8.45% | 38.43 | 7 |
| 12/18 | 1,660 | 1,660 | 1,550 | 1,560 | -4.88% | 128,500 | 54億134万 | -8.67% | 38.19 | 6.96 |
| 12/15 | 1,740 | 1,750 | 1,620 | 1,640 | -6.29% | 161,100 | 56億7833万 | -3.47% | 40.15 | 7.31 |
| 12/14 | 1,750 | 1,780 | 1,740 | 1,750 | -0.57% | 81,900 | 60億5920万 | +4.1% | 42.84 | 7.8 |
| 12/13 | 1,740 | 1,810 | 1,710 | 1,760 | +1.15% | 180,100 | 60億9382万 | +5.96% | 43.08 | 7.85 |
| 12/12 | 1,730 | 1,790 | 1,710 | 1,740 | +1.16% | 136,100 | 60億2457万 | +5.9% | 42.59 | 7.76 |
| 12/11 | 1,790 | 1,790 | 1,710 | 1,720 | -2.27% | 82,700 | 59億5532万 | +5.59% | 42.1 | 7.67 |
| 12/08 | 1,750 | 1,800 | 1,710 | 1,760 | +1.73% | 121,300 | 60億9382万 | +9.52% | 43.08 | 7.85 |
| 12/07 | 1,730 | 1,770 | 1,700 | 1,730 | +0.58% | 104,200 | 59億8995万 | +9.36% | 42.35 | 7.71 |
| 12/06 | 1,790 | 1,850 | 1,720 | 1,720 | -3.91% | 113,700 | 59億5532万 | +10.47% | 42.1 | 7.67 |
| 12/05 | 1,780 | 1,800 | 1,720 | 1,790 | -1.65% | 67,000 | 61億9769万 | +16.76% | 43.82 | 7.98 |
| 12/04 | 1,820 | 1,830 | 1,740 | 1,820 | +2.25% | 108,100 | 63億156万 | +20.85% | 44.55 | 8.11 |
| 12/01 | 1,850 | 1,920 | 1,770 | 1,780 | -4.81% | 170,000 | 61億6307万 | +20.43% | 43.57 | 7.94 |
| 11/30 | 1,960 | 1,960 | 1,800 | 1,870 | -4.59% | 238,700 | 64億7468万 | +28.79% | 45.78 | 8.34 |
| 11/29 | 2,030 | 2,040 | 1,910 | 1,960 | -2% | 220,700 | 67億8630万 | +37.64% | 47.98 | 8.74 |
| 11/28 | 2,180 | 2,220 | 1,980 | 2,000 | -4.76% | 328,400 | 69億2480万 | +44.2% | 48.96 | 8.92 |
| 11/27 | 2,520 | 2,600 | 2,040 | 2,100 | -6.67% | 1,294,300 | 72億7104万 | +55.44% | 51.41 | 9.36 |
| 11/24 | 1,780 | 2,280 | 1,720 | 2,250 | +25.7% | 1,509,000 | 77億9040万 | +71.49% | 55.08 | 10.03 |
| 11/22 | 1,640 | 1,920 | 1,610 | 1,790 | +24.31% | 1,245,400 | 61億9769万 | +41.39% | 43.82 | 7.98 |
| 11/21 | 1,460 | 1,480 | 1,420 | 1,440 | -1.37% | 66,200 | 49億8585万 | +16.22% | 35.25 | 6.42 |
| 11/20 | 1,380 | 1,490 | 1,380 | 1,460 | +5.8% | 94,900 | 50億5510万 | +19.57% | 35.74 | 6.51 |
| 11/17 | 1,420 | 1,430 | 1,370 | 1,380 | -2.82% | 58,800 | 47億7811万 | +14.9% | 33.78 | 6.15 |
| 11/16 | 1,360 | 1,460 | 1,340 | 1,420 | +2.9% | 98,500 | 49億1660万 | +19.93% | 34.76 | 6.33 |
| 11/15 | 1,440 | 1,460 | 1,370 | 1,380 | -6.76% | 126,600 | 47億7811万 | +18.45% | 33.78 | 6.15 |
| 11/14 | 1,390 | 1,500 | 1,360 | 1,480 | +5.71% | 226,700 | 51億2435万 | +28.81% | 36.23 | 6.6 |
| 11/13 | 1,350 | 1,440 | 1,320 | 1,400 | +5.26% | 199,300 | 48億4736万 | +24.11% | 34.27 | 6.24 |
| 11/10 | 1,250 | 1,520 | 1,230 | 1,330 | +10.83% | 697,400 | 46億499万 | +19.82% | 32.56 | 5.93 |
| 11/09 | 1,250 | 1,300 | 1,200 | 1,200 | -4% | 105,500 | 41億5488万 | +9.39% | 29.37 | 5.35 |
| 11/08 | 1,300 | 1,300 | 1,210 | 1,250 | -3.85% | 125,500 | 43億2800万 | +14.78% | 30.6 | 5.57 |
| 11/07 | 1,360 | 1,390 | 1,260 | 1,300 | -7.14% | 225,500 | 45億112万 | +20.59% | 31.82 | 5.8 |
| 11/06 | 1,250 | 1,480 | 1,210 | 1,400 | +19.66% | 739,100 | 48億4736万 | +31.58% | 34.27 | 6.24 |
| 11/02 | 1,180 | 1,260 | 1,150 | 1,170 | +3.54% | 168,200 | 40億5100万 | +11.96% | 28.64 | 5.22 |
| 11/01 | 1,110 | 1,150 | 1,110 | 1,130 | +1.8% | 26,500 | 39億1251万 | +9.28% | 27.66 | 5.04 |
