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 | 443 | 446 | 441 | 444 | +1.14% | 3,717,200 | 2364億1380万 | -2.42% | 11.57 | 0.93 |
03/29 | 444 | 446 | 432 | 439 | +0.69% | 5,538,400 | 2337億5148万 | -3.73% | 11.44 | 0.92 |
03/28 | 435 | 437 | 432 | 436 | -3.11% | 6,063,200 | 2321億5409万 | -4.6% | 11.36 | 0.91 |
03/27 | 446 | 455 | 444 | 450 | +2.97% | 6,259,900 | 2396億858万 | -1.96% | 11.73 | 0.94 |
03/26 | 430 | 437 | 424 | 437 | +0.92% | 5,238,100 | 2326億8656万 | -5% | 11.39 | 0.92 |
03/23 | 440 | 440 | 431 | 433 | -3.99% | 9,045,900 | 2305億5670万 | -6.07% | 11.28 | 0.91 |
03/22 | 452 | 453 | 446 | 451 | -0.22% | 4,811,500 | 2401億4105万 | -2.38% | 11.75 | 0.94 |
03/20 | 446 | 454 | 444 | 452 | +1.57% | 4,815,900 | 2406億7351万 | -2.38% | 11.78 | 0.95 |
03/19 | 448 | 453 | 444 | 445 | -1.33% | 3,775,100 | 2369億4626万 | -3.89% | 11.6 | 0.93 |
03/16 | 455 | 456 | 450 | 451 | -0.22% | 5,525,600 | 2401億4105万 | -2.8% | 11.75 | 0.94 |
03/15 | 455 | 456 | 442 | 452 | -3.21% | 8,742,600 | 2406億7351万 | -3% | 11.78 | 0.95 |
03/14 | 466 | 473 | 465 | 467 | -1.06% | 3,403,200 | 2486億6046万 | 0% | 12.17 | 0.98 |
03/13 | 465 | 472 | 462 | 472 | +1.07% | 3,382,600 | 2513億2278万 | +0.64% | 12.3 | 0.99 |
03/12 | 466 | 472 | 465 | 467 | +2.86% | 4,886,300 | 2486億6046万 | -0.85% | 12.17 | 0.98 |
03/09 | 452 | 463 | 449 | 454 | +1.11% | 5,786,300 | 2417億3844万 | -4.22% | 11.83 | 0.95 |
03/08 | 451 | 453 | 446 | 449 | +0.45% | 3,270,900 | 2390億7612万 | -6.07% | 11.7 | 0.94 |
03/07 | 448 | 450 | 441 | 447 | -1.11% | 4,794,400 | 2380億1119万 | -7.45% | 11.65 | 0.94 |
03/06 | 459 | 461 | 450 | 452 | +1.57% | 3,773,700 | 2406億7351万 | -7.19% | 11.78 | 0.95 |
03/05 | 453 | 453 | 442 | 445 | -2.63% | 4,945,900 | 2369億4626万 | -9.55% | 11.6 | 0.93 |
03/02 | 456 | 459 | 452 | 457 | -2.14% | 5,212,000 | 2433億3583万 | -8.05% | 11.91 | 0.96 |
03/01 | 467 | 469 | 463 | 467 | -1.06% | 6,227,700 | 2486億6046万 | -6.79% | 12.17 | 0.98 |
02/28 | 480 | 481 | 470 | 472 | -1.67% | 4,917,700 | 2513億2278万 | -6.72% | 12.3 | 0.99 |
02/27 | 476 | 482 | 473 | 480 | +2.13% | 5,300,900 | 2555億8249万 | -5.88% | 12.51 | 1.01 |
02/26 | 479 | 483 | 469 | 470 | -1.26% | 5,700,200 | 2502億5785万 | -8.56% | 12.25 | 0.98 |
02/23 | 470 | 480 | 469 | 476 | +0.63% | 5,077,300 | 2534億5263万 | -8.29% | 12.4 | 1 |
02/22 | 476 | 476 | 469 | 473 | -1.66% | 5,280,700 | 2518億5524万 | -9.56% | 12.33 | 0.99 |
02/21 | 486 | 490 | 480 | 481 | +0.42% | 6,323,000 | 2561億1495万 | -8.73% | 12.53 | 1.01 |
02/20 | 482 | 482 | 474 | 479 | +0.21% | 4,661,800 | 2550億5002万 | -9.79% | 12.48 | 1 |
02/19 | 468 | 479 | 467 | 478 | +3.02% | 4,340,200 | 2545億1756万 | -10.82% | 12.46 | 1 |
02/16 | 460 | 469 | 458 | 464 | +1.09% | 4,848,400 | 2470億6307万 | -14.07% | 12.09 | 0.97 |
02/15 | 462 | 464 | 456 | 459 | +0.66% | 5,199,900 | 2444億75万 | -15.78% | 11.96 | 0.96 |
02/14 | 462 | 462 | 449 | 456 | -1.51% | 7,437,000 | 2428億336万 | -17.09% | 11.88 | 0.96 |
02/13 | 482 | 482 | 461 | 463 | -2.11% | 7,626,600 | 2465億3061万 | -16.58% | 12.07 | 0.97 |
02/09 | 475 | 475 | 464 | 473 | -3.67% | 9,978,400 | 2518億5524万 | -15.54% | 12.33 | 0.99 |
02/08 | 492 | 496 | 487 | 491 | -0.2% | 7,960,800 | 2614億3959万 | -12.94% | 12.79 | 1.03 |
02/07 | 515 | 520 | 491 | 492 | -1.01% | 8,699,900 | 2619億7205万 | -13.07% | 12.82 | 1.03 |
02/06 | 500 | 502 | 481 | 497 | -5.33% | 13,871,300 | 2646億3437万 | -12.65% | 12.95 | 1.04 |
02/05 | 527 | 528 | 521 | 525 | -4.02% | 7,487,000 | 2795億4335万 | -8.06% | 13.68 | 1.1 |
02/02 | 557 | 560 | 546 | 547 | -2.67% | 6,906,800 | 2912億5754万 | -4.54% | 14.25 | 1.15 |
02/01 | 555 | 564 | 546 | 562 | +0.54% | 7,451,500 | 2992億4450万 | -1.92% | 14.65 | 1.18 |
01/31 | 563 | 564 | 558 | 559 | -0.53% | 3,963,500 | 2976億4711万 | -2.44% | 14.57 | 1.17 |
01/30 | 565 | 570 | 554 | 562 | -0.71% | 5,863,300 | 2992億4450万 | -1.92% | 14.65 | 1.18 |
01/29 | 568 | 570 | 563 | 566 | 0% | 3,508,100 | 3013億7435万 | -1.05% | 14.75 | 1.19 |
01/26 | 573 | 574 | 561 | 566 | -0.7% | 4,323,500 | 3013億7435万 | -0.88% | 14.75 | 1.19 |
01/25 | 577 | 577 | 566 | 570 | -2.4% | 5,755,100 | 3035億421万 | 0% | 14.85 | 1.19 |
01/24 | 586 | 590 | 582 | 584 | -0.85% | 3,424,000 | 3109億5869万 | +2.64% | 15.22 | 1.22 |
01/23 | 582 | 594 | 581 | 589 | +1.73% | 5,080,700 | 3136億2101万 | +3.88% | 15.35 | 1.23 |
01/22 | 579 | 580 | 573 | 579 | -0.17% | 3,912,600 | 3082億9638万 | +2.48% | 15.09 | 1.21 |
01/19 | 579 | 580 | 572 | 580 | +0.69% | 4,092,400 | 3088億2884万 | +3.02% | 15.11 | 1.22 |
01/18 | 590 | 590 | 574 | 576 | -1.54% | 5,784,500 | 3066億9899万 | +2.49% | 15.01 | 1.21 |
01/17 | 577 | 586 | 573 | 585 | +0.34% | 5,049,400 | 3114億9116万 | +4.46% | 15.24 | 1.23 |
01/16 | 585 | 587 | 579 | 583 | -0.51% | 3,631,000 | 3104億2623万 | +4.67% | 15.19 | 1.22 |
01/15 | 591 | 594 | 583 | 586 | -0.34% | 2,978,300 | 3120億2362万 | +5.4% | 15.27 | 1.23 |
01/12 | 589 | 593 | 587 | 588 | 0% | 4,165,900 | 3130億8855万 | +6.14% | 15.32 | 1.23 |
01/11 | 577 | 591 | 577 | 588 | +0.17% | 3,649,900 | 3130億8855万 | +6.33% | 15.32 | 1.23 |
01/10 | 586 | 594 | 585 | 587 | +0.69% | 4,873,900 | 3125億5609万 | +6.34% | 15.3 | 1.23 |
01/09 | 585 | 594 | 581 | 583 | +0.87% | 6,453,600 | 3104億2623万 | +6% | 15.19 | 1.22 |
01/05 | 572 | 581 | 572 | 578 | +1.76% | 6,284,500 | 3077億6391万 | +5.28% | 15.06 | 1.21 |
01/04 | 572 | 572 | 566 | 568 | +1.61% | 4,652,800 | 3024億3928万 | +3.65% | 14.8 | 1.19 |
2017 |
12/29 | 559 | 564 | 558 | 559 | +0.54% | 2,961,400 | 2976億4711万 | +2.19% | 14.57 | 1.17 |
12/28 | 559 | 563 | 555 | 556 | -0.71% | 3,223,400 | 2960億4972万 | +1.65% | 14.49 | 1.17 |
12/27 | 559 | 563 | 559 | 560 | 0% | 2,201,000 | 2981億7957万 | +2.19% | 14.6 | 1.17 |
12/26 | 560 | 561 | 556 | 560 | 0% | 2,693,000 | 2981億7957万 | +2.19% | 14.6 | 1.17 |
12/25 | 566 | 567 | 555 | 560 | +0.36% | 2,062,100 | 2981億7957万 | +2.38% | 14.6 | 1.17 |
12/22 | 554 | 565 | 554 | 558 | +1.09% | 4,512,400 | 2971億1464万 | +2.01% | 14.55 | 1.17 |
12/21 | 552 | 556 | 550 | 552 | +0.73% | 3,047,500 | 2939億1986万 | +0.91% | 14.39 | 1.16 |
12/20 | 544 | 553 | 543 | 548 | +1.11% | 4,487,400 | 2917億9001万 | +0.18% | 14.28 | 1.15 |
12/19 | 541 | 545 | 540 | 542 | +0.56% | 2,562,600 | 2885億9523万 | -1.09% | 14.13 | 1.14 |
12/18 | 539 | 542 | 533 | 539 | +1.7% | 4,187,600 | 2869億9784万 | -1.82% | 14.05 | 1.13 |
12/15 | 533 | 536 | 529 | 530 | -0.75% | 4,775,900 | 2822億566万 | -3.64% | 13.82 | 1.11 |
12/14 | 533 | 537 | 530 | 534 | -0.56% | 3,758,200 | 2843億3552万 | -3.26% | 13.92 | 1.12 |
12/13 | 547 | 548 | 531 | 537 | -1.29% | 4,329,300 | 2859億3291万 | -2.89% | 14 | 1.13 |
12/12 | 539 | 548 | 538 | 544 | +1.12% | 4,393,300 | 2896億6015万 | -1.98% | 14.18 | 1.14 |
12/11 | 540 | 541 | 534 | 538 | +0.94% | 3,720,700 | 2864億6537万 | -3.06% | 14.02 | 1.13 |
12/08 | 521 | 534 | 521 | 533 | +1.52% | 7,247,100 | 2838億305万 | -3.96% | 13.89 | 1.12 |
12/07 | 530 | 530 | 517 | 525 | -2.05% | 10,776,100 | 2795億4335万 | -5.41% | 13.69 | 1.1 |
12/06 | 545 | 545 | 531 | 536 | -2.55% | 8,998,200 | 2854億45万 | -3.6% | 13.97 | 1.12 |
12/05 | 550 | 552 | 546 | 550 | -0.9% | 3,249,200 | 2928億5493万 | -1.08% | 14.34 | 1.15 |
12/04 | 555 | 560 | 553 | 555 | -0.18% | 4,488,500 | 2955億1725万 | 0% | 14.47 | 1.16 |
12/01 | 559 | 564 | 554 | 556 | +0.91% | 4,651,000 | 2960億4972万 | +0.54% | 14.49 | 1.17 |
11/30 | 550 | 551 | 543 | 551 | -0.36% | 6,209,300 | 2933億8740万 | 0% | 14.36 | 1.15 |
11/29 | 560 | 562 | 552 | 553 | +0.36% | 4,364,400 | 2944億5233万 | +0.73% | 14.41 | 1.16 |
11/28 | 555 | 562 | 549 | 551 | -0.72% | 5,398,100 | 2933億8740万 | +0.55% | 14.36 | 1.15 |
11/27 | 565 | 566 | 552 | 555 | -1.25% | 3,401,300 | 2955億1725万 | +1.83% | 14.47 | 1.16 |
11/24 | 567 | 569 | 553 | 562 | -1.58% | 5,926,000 | 2992億4450万 | +3.5% | 14.65 | 1.18 |
11/22 | 567 | 575 | 565 | 571 | +2.15% | 4,956,600 | 3040億3667万 | +5.55% | 14.88 | 1.2 |
11/21 | 559 | 565 | 557 | 559 | +2.01% | 4,882,200 | 2976億4711万 | +3.9% | 14.57 | 1.17 |
11/20 | 554 | 560 | 546 | 548 | -1.97% | 4,567,800 | 2917億9001万 | +2.43% | 14.28 | 1.15 |
11/17 | 565 | 570 | 556 | 559 | +0.72% | 7,222,200 | 2976億4711万 | +4.88% | 14.57 | 1.17 |
11/16 | 547 | 558 | 543 | 555 | +0.54% | 5,538,600 | 2955億1725万 | +4.72% | 14.47 | 1.16 |
11/15 | 559 | 561 | 546 | 552 | -2.13% | 6,064,700 | 2939億1986万 | +4.55% | 14.39 | 1.16 |
11/14 | 562 | 567 | 558 | 564 | 0% | 3,529,600 | 3003億942万 | +7.22% | 14.7 | 1.18 |
11/13 | 571 | 573 | 563 | 564 | -1.4% | 3,812,300 | 3003億942万 | +7.84% | 14.7 | 1.18 |
11/10 | 557 | 575 | 557 | 572 | +0.18% | 6,161,100 | 3045億6913万 | +10% | 14.91 | 1.2 |
11/09 | 578 | 590 | 560 | 571 | -0.35% | 11,628,000 | 3040億3667万 | +10.44% | 14.88 | 1.2 |
11/08 | 577 | 578 | 568 | 573 | +1.24% | 6,463,400 | 3051億160万 | +11.7% | 14.94 | 1.2 |
11/07 | 547 | 569 | 546 | 566 | +2.17% | 10,482,400 | 3013億7435万 | +10.98% | 14.75 | 1.19 |
11/06 | 558 | 561 | 554 | 554 | +0.73% | 7,986,900 | 2949億8479万 | +9.49% | 14.44 | 1.16 |
11/02 | 535 | 553 | 535 | 550 | +4.76% | 14,829,100 | 2928億5493万 | +9.34% | 14.34 | 1.15 |
11/01 | 519 | 525 | 512 | 525 | -3.85% | 13,948,800 | 2795億4335万 | +5% | 13.69 | 1.1 |