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 | 1,615 | 1,618 | 1,588 | 1,595 | +1.01% | 328,100 | 2065億5306万 | -0.31% | 21.53 | 1.35 |
| 03/29 | 1,600 | 1,605 | 1,562 | 1,579 | 0% | 286,200 | 2044億8106万 | -1.5% | 21.32 | 1.34 |
| 03/28 | 1,575 | 1,587 | 1,559 | 1,579 | -1.19% | 372,700 | 2044億8106万 | -1.8% | 21.32 | 1.34 |
| 03/27 | 1,567 | 1,609 | 1,563 | 1,598 | +4.1% | 696,700 | 2069億4156万 | -0.93% | 21.57 | 1.36 |
| 03/26 | 1,491 | 1,537 | 1,481 | 1,535 | +2.06% | 724,400 | 1987億8304万 | -5.13% | 20.72 | 1.3 |
| 03/23 | 1,529 | 1,549 | 1,493 | 1,504 | -5.35% | 1,119,400 | 1947億6853万 | -7.39% | 20.3 | 1.28 |
| 03/22 | 1,564 | 1,602 | 1,557 | 1,589 | +2.19% | 595,500 | 2057億7606万 | -2.58% | 21.45 | 1.35 |
| 03/20 | 1,547 | 1,563 | 1,537 | 1,555 | -1.02% | 612,100 | 2013億7305万 | -4.78% | 20.99 | 1.32 |
| 03/19 | 1,585 | 1,613 | 1,564 | 1,571 | -2.6% | 432,900 | 2034億4505万 | -4.03% | 21.21 | 1.33 |
| 03/16 | 1,613 | 1,619 | 1,601 | 1,613 | +0.12% | 430,300 | 2088億8407万 | -1.83% | 21.77 | 1.37 |
| 03/15 | 1,601 | 1,614 | 1,585 | 1,611 | -0.37% | 589,200 | 2086億2507万 | -2.3% | 21.75 | 1.37 |
| 03/14 | 1,584 | 1,624 | 1,581 | 1,617 | +0.68% | 523,900 | 2094億207万 | -2.24% | 21.83 | 1.37 |
| 03/13 | 1,583 | 1,606 | 1,556 | 1,606 | -0.12% | 635,200 | 2079億7757万 | -3.14% | 21.68 | 1.36 |
| 03/12 | 1,592 | 1,612 | 1,575 | 1,608 | +3.54% | 564,000 | 2082億3657万 | -3.42% | 21.71 | 1.36 |
| 03/09 | 1,575 | 1,584 | 1,539 | 1,553 | +0.32% | 956,100 | 2011億1405万 | -7.34% | 20.96 | 1.32 |
| 03/08 | 1,541 | 1,553 | 1,524 | 1,548 | +1.11% | 894,900 | 2004億6654万 | -8.24% | 20.9 | 1.31 |
| 03/07 | 1,536 | 1,549 | 1,525 | 1,531 | -1.42% | 552,800 | 1982億6504万 | -10.05% | 20.67 | 1.3 |
| 03/06 | 1,574 | 1,579 | 1,547 | 1,553 | +0.65% | 946,300 | 2011億1405万 | -9.5% | 20.96 | 1.32 |
| 03/05 | 1,556 | 1,561 | 1,526 | 1,543 | -2.71% | 1,252,000 | 1998億1904万 | -10.81% | 20.83 | 1.31 |
| 03/02 | 1,600 | 1,619 | 1,569 | 1,586 | -3.76% | 1,221,100 | 2053億8756万 | -9.11% | 21.41 | 1.35 |
| 03/01 | 1,678 | 1,682 | 1,633 | 1,648 | -2.6% | 569,700 | 2134億1658万 | -6.2% | 22.25 | 1.4 |
| 02/28 | 1,725 | 1,734 | 1,690 | 1,692 | -2.08% | 569,600 | 2191億1460万 | -4.35% | 22.84 | 1.44 |
| 02/27 | 1,746 | 1,750 | 1,720 | 1,728 | +0.7% | 460,400 | 2237億7661万 | -3.03% | 23.33 | 1.47 |
| 02/26 | 1,747 | 1,748 | 1,700 | 1,716 | -0.92% | 435,500 | 2222億2260万 | -4.13% | 23.17 | 1.46 |
| 02/23 | 1,694 | 1,738 | 1,693 | 1,732 | +2.73% | 443,000 | 2242億9461万 | -4.1% | 23.38 | 1.47 |
| 02/22 | 1,685 | 1,696 | 1,671 | 1,686 | -1.06% | 426,900 | 2183億3759万 | -7.26% | 22.76 | 1.43 |
| 02/21 | 1,710 | 1,720 | 1,682 | 1,704 | +0.29% | 426,100 | 2206億6860万 | -7.14% | 23 | 1.45 |
| 02/20 | 1,729 | 1,729 | 1,677 | 1,699 | -1.74% | 475,800 | 2200億2110万 | -8.16% | 22.94 | 1.44 |
| 02/19 | 1,697 | 1,746 | 1,693 | 1,729 | +3.16% | 723,600 | 2239億611万 | -7.29% | 23.34 | 1.47 |
| 02/16 | 1,703 | 1,710 | 1,670 | 1,676 | -0.83% | 561,200 | 2170億4259万 | -10.85% | 22.63 | 1.42 |
| 02/15 | 1,668 | 1,705 | 1,656 | 1,690 | +3.43% | 629,400 | 2188億5559万 | -10.91% | 22.81 | 1.43 |
| 02/14 | 1,660 | 1,683 | 1,616 | 1,634 | -1.68% | 1,055,000 | 2116億358万 | -14.54% | 22.06 | 1.39 |
| 02/13 | 1,729 | 1,729 | 1,658 | 1,662 | -2.46% | 1,020,200 | 2152億2959万 | -13.84% | 22.44 | 1.41 |
| 02/09 | 1,691 | 1,727 | 1,681 | 1,704 | -3.89% | 1,202,600 | 2206億6860万 | -12.21% | 23 | 1.45 |
| 02/08 | 1,750 | 1,792 | 1,746 | 1,773 | +2.01% | 775,100 | 2296億412万 | -9.03% | 23.93 | 1.5 |
| 02/07 | 1,766 | 1,818 | 1,738 | 1,738 | +2.24% | 1,456,600 | 2250億7161万 | -11.01% | 23.46 | 1.47 |
| 02/06 | 1,699 | 1,734 | 1,645 | 1,700 | -4.71% | 1,269,200 | 2201億5060万 | -13.22% | 22.95 | 1.44 |
| 02/05 | 1,830 | 1,838 | 1,774 | 1,784 | -5.06% | 1,272,900 | 2310億2863万 | -9.21% | 24.08 | 1.51 |
| 02/02 | 1,890 | 1,925 | 1,857 | 1,879 | +1.51% | 1,217,000 | 2433億3116万 | -4.43% | 25.37 | 1.59 |
| 02/01 | 1,744 | 1,891 | 1,741 | 1,851 | -2.78% | 3,139,200 | 2397億515万 | -5.71% | 24.99 | 1.57 |
| 01/31 | 1,973 | 1,973 | 1,904 | 1,904 | +0.58% | 1,045,500 | 2465億6867万 | -2.96% | 25.7 | 1.62 |
| 01/30 | 1,907 | 1,917 | 1,889 | 1,893 | -0.84% | 943,000 | 2451億4417万 | -3.32% | 25.55 | 1.61 |
| 01/29 | 1,901 | 1,916 | 1,862 | 1,909 | +0.37% | 1,130,300 | 2472億1617万 | -2.25% | 25.77 | 1.62 |
| 01/26 | 1,885 | 1,917 | 1,876 | 1,902 | +0.9% | 1,068,600 | 2463億967万 | -2.26% | 25.68 | 1.61 |
| 01/25 | 1,841 | 1,895 | 1,835 | 1,885 | -3.88% | 1,871,700 | 2441億816万 | -2.89% | 25.45 | 1.6 |
| 01/24 | 1,972 | 2,001 | 1,954 | 1,961 | -2.1% | 793,400 | 2539億5019万 | +1.4% | 26.47 | 1.66 |
| 01/23 | 1,991 | 2,017 | 1,948 | 2,003 | +3.51% | 1,479,500 | 2593億8921万 | +4.05% | 27.04 | 1.7 |
| 01/22 | 2,037 | 2,041 | 1,922 | 1,935 | -8.16% | 3,774,300 | 2505億8318万 | +0.99% | 26.12 | 1.64 |
| 01/19 | 2,050 | 2,111 | 2,037 | 2,107 | +2.58% | 774,000 | 2728億5724万 | +10.2% | 28.44 | 1.79 |
| 01/18 | 2,100 | 2,119 | 2,054 | 2,054 | -1.82% | 645,900 | 2659億9372万 | +8.05% | 27.73 | 1.74 |
| 01/17 | 2,048 | 2,096 | 2,017 | 2,092 | +0.77% | 654,500 | 2709億1474万 | +10.75% | 28.24 | 1.77 |
| 01/16 | 2,075 | 2,079 | 2,039 | 2,076 | -0.24% | 1,111,900 | 2688億4273万 | +10.72% | 28.02 | 1.76 |
| 01/15 | 2,136 | 2,147 | 2,077 | 2,081 | -1.61% | 671,800 | 2694億9023万 | +11.82% | 28.09 | 1.77 |
| 01/12 | 2,104 | 2,126 | 2,078 | 2,115 | +0.71% | 939,000 | 2738億9325万 | +14.51% | 28.55 | 1.79 |
| 01/11 | 2,088 | 2,115 | 2,077 | 2,100 | +1.45% | 1,521,300 | 2719億5074万 | +14.69% | 28.35 | 1.78 |
| 01/10 | 2,050 | 2,085 | 2,033 | 2,070 | +1.02% | 924,300 | 2680億6573万 | +13.86% | 27.94 | 1.76 |
| 01/09 | 2,113 | 2,134 | 2,031 | 2,049 | +4.86% | 2,754,200 | 2653億4622万 | +13.64% | 27.66 | 1.74 |
| 01/05 | 1,952 | 1,966 | 1,945 | 1,954 | +1.72% | 825,900 | 2530億4369万 | +9.22% | 26.38 | 1.66 |
| 01/04 | 1,901 | 1,921 | 1,883 | 1,921 | +2.67% | 689,400 | 2487億7018万 | +7.92% | 25.93 | 1.63 |
| 2017 |
| 12/29 | 1,880 | 1,884 | 1,863 | 1,871 | +0.16% | 520,900 | 2422億9516万 | +5.59% | 25.23 | 1.59 |
| 12/28 | 1,866 | 1,912 | 1,865 | 1,868 | +1.03% | 1,261,500 | 2419億666万 | +5.66% | 25.19 | 1.58 |
| 12/27 | 1,820 | 1,855 | 1,818 | 1,849 | +1.82% | 1,150,400 | 2394億4615万 | +4.82% | 24.93 | 1.57 |
| 12/26 | 1,817 | 1,822 | 1,809 | 1,816 | +0.72% | 407,300 | 2351億7264万 | +3.18% | 24.49 | 1.54 |
| 12/25 | 1,841 | 1,844 | 1,797 | 1,803 | -1.85% | 638,600 | 2334億8914万 | +2.74% | 24.31 | 1.53 |
| 12/22 | 1,800 | 1,841 | 1,791 | 1,837 | +2.45% | 760,400 | 2378億9215万 | +4.85% | 24.77 | 1.56 |
| 12/21 | 1,782 | 1,813 | 1,773 | 1,793 | +1.36% | 798,100 | 2321億9413万 | +2.63% | 24.18 | 1.52 |
| 12/20 | 1,753 | 1,789 | 1,753 | 1,769 | +1.09% | 706,300 | 2290億8612万 | +1.43% | 23.85 | 1.5 |
| 12/19 | 1,769 | 1,780 | 1,749 | 1,750 | -0.4% | 773,400 | 2266億2562万 | +0.23% | 23.6 | 1.48 |
| 12/18 | 1,736 | 1,761 | 1,727 | 1,757 | +1.74% | 737,900 | 2275億3212万 | +0.46% | 23.69 | 1.49 |
| 12/15 | 1,734 | 1,743 | 1,708 | 1,727 | -0.75% | 643,800 | 2236億4711万 | -1.37% | 23.29 | 1.46 |
| 12/14 | 1,741 | 1,755 | 1,724 | 1,740 | -1.58% | 759,000 | 2253億3061万 | -0.85% | 23.46 | 1.47 |
| 12/13 | 1,810 | 1,819 | 1,764 | 1,768 | -3.07% | 679,700 | 2289億5662万 | +0.63% | 23.84 | 1.5 |
| 12/12 | 1,820 | 1,837 | 1,810 | 1,824 | -0.33% | 615,300 | 2362億864万 | +3.81% | 24.6 | 1.55 |
| 12/11 | 1,805 | 1,833 | 1,785 | 1,830 | +3.04% | 861,300 | 2369億8564万 | +4.27% | 24.68 | 1.55 |
| 12/08 | 1,724 | 1,797 | 1,724 | 1,776 | +2.42% | 905,300 | 2299億9263万 | +1.43% | 23.95 | 1.5 |
| 12/07 | 1,711 | 1,740 | 1,699 | 1,734 | +0.76% | 673,000 | 2245億5361万 | -0.86% | 23.38 | 1.47 |
| 12/06 | 1,717 | 1,754 | 1,712 | 1,721 | -0.29% | 872,900 | 2228億7011万 | -1.6% | 23.21 | 1.46 |
| 12/05 | 1,712 | 1,735 | 1,712 | 1,726 | +0.06% | 468,500 | 2235億1761万 | -0.63% | 23.27 | 1.46 |
| 12/04 | 1,749 | 1,756 | 1,722 | 1,725 | -2.1% | 654,600 | 2233億8811万 | +0.06% | 23.26 | 1.46 |
| 12/01 | 1,735 | 1,771 | 1,727 | 1,762 | +3.28% | 1,114,000 | 2281億7962万 | +2.92% | 23.76 | 1.49 |
| 11/30 | 1,699 | 1,717 | 1,698 | 1,706 | +0.06% | 717,900 | 2209億2760万 | +0.53% | 23 | 1.45 |
| 11/29 | 1,724 | 1,737 | 1,699 | 1,705 | -0.93% | 661,200 | 2207億9810万 | +1.25% | 22.99 | 1.44 |
| 11/28 | 1,731 | 1,736 | 1,711 | 1,721 | -0.58% | 708,400 | 2228億7011万 | +2.99% | 23.21 | 1.46 |
| 11/27 | 1,752 | 1,763 | 1,726 | 1,731 | -1.76% | 897,300 | 2241億6511万 | +4.34% | 23.34 | 1.47 |
| 11/24 | 1,771 | 1,782 | 1,737 | 1,762 | -0.9% | 1,404,800 | 2281億7962万 | +6.98% | 23.76 | 1.49 |
| 11/22 | 1,789 | 1,797 | 1,774 | 1,778 | +2.13% | 1,181,200 | 2302億5163万 | +8.88% | 23.98 | 1.51 |
| 11/21 | 1,718 | 1,746 | 1,715 | 1,741 | +2.9% | 690,000 | 2254億6011万 | +7.54% | 23.48 | 1.48 |
| 11/20 | 1,702 | 1,719 | 1,685 | 1,692 | -1.63% | 772,700 | 2191億1460万 | +5.49% | 22.82 | 1.43 |
| 11/17 | 1,743 | 1,763 | 1,713 | 1,720 | +0.47% | 1,018,100 | 2227億4061万 | +8.24% | 23.19 | 1.46 |
| 11/16 | 1,704 | 1,724 | 1,695 | 1,712 | -0.52% | 991,900 | 2217億460万 | +8.84% | 23.09 | 1.45 |
| 11/15 | 1,752 | 1,761 | 1,714 | 1,721 | -5.65% | 1,880,600 | 2228億7011万 | +10.46% | 23.21 | 1.46 |
| 11/14 | 1,815 | 1,853 | 1,810 | 1,824 | +0.11% | 898,700 | 2362億864万 | +18.29% | 24.6 | 1.55 |
| 11/13 | 1,837 | 1,848 | 1,811 | 1,822 | +0.72% | 1,108,500 | 2359億4964万 | +19.71% | 24.57 | 1.54 |
| 11/10 | 1,775 | 1,827 | 1,774 | 1,809 | -0.33% | 1,511,000 | 2342億6614万 | +20.52% | 24.39 | 1.53 |
| 11/09 | 1,807 | 1,866 | 1,787 | 1,815 | +1% | 2,583,100 | 2350億4314万 | +22.64% | 24.47 | 1.54 |
| 11/08 | 1,740 | 1,808 | 1,739 | 1,797 | +1.93% | 1,308,300 | 2327億1213万 | +23.08% | 24.23 | 1.52 |
| 11/07 | 1,747 | 1,781 | 1,736 | 1,763 | -0.4% | 1,442,700 | 2283億912万 | +22.43% | 23.77 | 1.49 |
| 11/06 | 1,743 | 1,795 | 1,737 | 1,770 | +0.97% | 1,449,400 | 2292億1562万 | +24.47% | 23.87 | 1.5 |
| 11/02 | 1,750 | 1,758 | 1,712 | 1,753 | +1.8% | 1,432,400 | 2270億1412万 | +24.86% | 23.64 | 1.49 |
| 11/01 | 1,675 | 1,725 | 1,659 | 1,722 | +0.41% | 3,331,500 | 2229億9961万 | +24.15% | 23.22 | 1.46 |
