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 | 1,714 | 1,717 | 1,691 | 1,702 | +0.12% | 4,596,900 | 767億4545万 | -2.58% | 0.3 | 0.03 |
03/29 | 1,707 | 1,714 | 1,686 | 1,700 | -0.76% | 4,403,600 | 766億5526万 | -2.86% | 0.3 | 0.03 |
03/28 | 1,691 | 1,715 | 1,673 | 1,713 | -0.29% | 6,429,500 | 772億4145万 | -2.45% | 0.3 | 0.03 |
03/27 | 1,687 | 1,728 | 1,678 | 1,718 | +3.43% | 9,031,700 | 774億6691万 | -2.39% | 0.3 | 0.03 |
03/26 | 1,621 | 1,661 | 1,620 | 1,661 | +1.16% | 7,406,500 | 748億9670万 | -5.95% | 0.29 | 0.03 |
03/23 | 1,686 | 1,690 | 1,635 | 1,642 | -5.69% | 8,716,100 | 740億3997万 | -7.39% | 0.29 | 0.03 |
03/22 | 1,720 | 1,741 | 1,709 | 1,741 | +1.69% | 5,395,200 | 785億401万 | -2.25% | 0.31 | 0.03 |
03/20 | 1,710 | 1,715 | 1,701 | 1,712 | -0.7% | 3,898,400 | 771億9636万 | -3.98% | 0.3 | 0.03 |
03/19 | 1,733 | 1,741 | 1,714 | 1,724 | -0.86% | 4,242,800 | 777億3745万 | -3.63% | 0.3 | 0.03 |
03/16 | 1,759 | 1,763 | 1,735 | 1,739 | -1.86% | 6,376,900 | 784億1382万 | -3.01% | 0.31 | 0.03 |
03/15 | 1,767 | 1,780 | 1,758 | 1,772 | -0.06% | 4,577,100 | 799億184万 | -1.5% | 0.31 | 0.03 |
03/14 | 1,769 | 1,784 | 1,760 | 1,773 | -1.28% | 5,787,400 | 799億4693万 | -1.61% | 0.31 | 0.03 |
03/13 | 1,779 | 1,796 | 1,773 | 1,796 | +1.18% | 6,967,700 | 809億8403万 | -0.61% | 0.32 | 0.04 |
03/12 | 1,778 | 1,788 | 1,749 | 1,775 | +2.48% | 6,732,800 | 800億3711万 | -2.1% | 0.31 | 0.03 |
03/09 | 1,764 | 1,774 | 1,721 | 1,732 | +0.76% | 9,085,200 | 780億9819万 | -5.04% | 0.31 | 0.03 |
03/08 | 1,740 | 1,750 | 1,716 | 1,719 | +0.23% | 5,470,300 | 775億1200万 | -6.32% | 0.3 | 0.03 |
03/07 | 1,710 | 1,727 | 1,705 | 1,715 | -1.21% | 6,875,600 | 773億3163万 | -7.1% | 0.3 | 0.03 |
03/06 | 1,761 | 1,781 | 1,735 | 1,736 | +0.12% | 6,135,100 | 782億7855万 | -6.57% | 0.31 | 0.03 |
03/05 | 1,733 | 1,742 | 1,723 | 1,734 | -1.14% | 4,967,200 | 781億8837万 | -7.22% | 0.31 | 0.03 |
03/02 | 1,748 | 1,762 | 1,741 | 1,754 | -2.23% | 6,213,100 | 790億9019万 | -6.8% | 0.31 | 0.03 |
03/01 | 1,809 | 1,810 | 1,785 | 1,794 | -1.27% | 5,767,500 | 808億9385万 | -5.28% | 0.32 | 0.04 |
02/28 | 1,863 | 1,868 | 1,817 | 1,817 | -2.47% | 6,151,100 | 819億3095万 | -4.62% | 0.32 | 0.04 |
02/27 | 1,845 | 1,877 | 1,844 | 1,863 | +2.31% | 6,249,000 | 840億515万 | -2.82% | 0.33 | 0.04 |
02/26 | 1,825 | 1,826 | 1,812 | 1,821 | +0.55% | 3,459,900 | 821億1131万 | -5.55% | 0.32 | 0.04 |
02/23 | 1,806 | 1,815 | 1,797 | 1,811 | +0.67% | 3,499,200 | 816億6040万 | -6.75% | 0.32 | 0.04 |
02/22 | 1,808 | 1,816 | 1,794 | 1,799 | -1.59% | 5,382,100 | 811億1930万 | -7.93% | 0.32 | 0.04 |
02/21 | 1,832 | 1,844 | 1,813 | 1,828 | -0.11% | 5,662,600 | 824億2695万 | -7.02% | 0.32 | 0.04 |
02/20 | 1,858 | 1,862 | 1,821 | 1,830 | -2.35% | 6,841,200 | 825億1714万 | -7.34% | 0.32 | 0.04 |
02/19 | 1,857 | 1,878 | 1,846 | 1,874 | +2.13% | 4,975,000 | 845億115万 | -5.45% | 0.33 | 0.04 |
02/16 | 1,833 | 1,857 | 1,829 | 1,835 | +0.49% | 5,110,700 | 827億4259万 | -7.65% | 0.32 | 0.04 |
02/15 | 1,819 | 1,845 | 1,805 | 1,826 | +1.11% | 6,834,700 | 823億3677万 | -8.43% | 0.32 | 0.04 |
02/14 | 1,839 | 1,864 | 1,798 | 1,806 | -1.9% | 6,407,700 | 814億3494万 | -9.79% | 0.32 | 0.04 |
02/13 | 1,860 | 1,887 | 1,835 | 1,841 | +0.44% | 10,075,300 | 830億1314万 | -8.45% | 0.32 | 0.04 |
02/09 | 1,808 | 1,836 | 1,795 | 1,833 | -2.66% | 8,982,600 | 826億5241万 | -9.12% | 0.32 | 0.04 |
02/08 | 1,869 | 1,894 | 1,859 | 1,883 | +0.97% | 8,657,800 | 849億698万 | -6.83% | 0.33 | 0.04 |
02/07 | 1,936 | 1,940 | 1,864 | 1,865 | -0.85% | 11,569,000 | 840億9533万 | -7.72% | 0.33 | 0.04 |
02/06 | 1,890 | 1,913 | 1,833 | 1,881 | -3.64% | 13,821,500 | 848億1679万 | -6.97% | 0.33 | 0.04 |
02/05 | 1,998 | 2,000 | 1,951 | 1,952 | -4.78% | 8,100,300 | 880億1828万 | -3.46% | 0.34 | 0.04 |
02/02 | 2,014 | 2,067 | 1,979 | 2,050 | +1.49% | 10,760,300 | 924億3723万 | +1.49% | 0.36 | 0.04 |
02/01 | 2,015 | 2,024 | 1,994 | 2,020 | +1.35% | 5,474,400 | 910億8449万 | +0.25% | 0.36 | 0.04 |
01/31 | 1,983 | 2,034 | 1,982 | 1,993 | -0.1% | 10,170,300 | 898億6702万 | -0.85% | 0.35 | 0.04 |
01/30 | 2,021 | 2,034 | 1,989 | 1,995 | -1.58% | 7,227,000 | 899億5721万 | -0.6% | 0.35 | 0.04 |
01/29 | 2,044 | 2,047 | 2,016 | 2,027 | -1.07% | 7,504,700 | 914億13万 | +1.25% | 0.36 | 0.04 |
01/26 | 2,069 | 2,075 | 2,043 | 2,049 | -0.05% | 5,954,200 | 923億9214万 | +2.71% | 0.36 | 0.04 |
01/25 | 2,048 | 2,078 | 2,041 | 2,050 | -1.82% | 6,072,100 | 924億3723万 | +3.17% | 0.36 | 0.04 |
01/24 | 2,103 | 2,126 | 2,084 | 2,088 | -1% | 7,181,500 | 941億5070万 | +5.61% | 0.37 | 0.04 |
01/23 | 2,121 | 2,125 | 2,103 | 2,109 | -0.75% | 7,342,800 | 950億9762万 | +7.27% | 0.37 | 0.04 |
01/22 | 2,151 | 2,154 | 2,118 | 2,125 | -2.34% | 7,240,900 | 958億1908万 | +8.75% | 0.37 | 0.04 |
01/19 | 2,146 | 2,179 | 2,126 | 2,176 | +2.35% | 9,836,000 | 981億1874万 | +11.93% | 0.38 | 0.04 |
01/18 | 2,137 | 2,156 | 2,105 | 2,126 | +1.43% | 13,308,000 | 958億6417万 | +10.1% | 0.37 | 0.04 |
01/17 | 2,050 | 2,099 | 2,047 | 2,096 | +2.95% | 9,589,300 | 945億1143万 | +9.11% | 0.37 | 0.04 |
01/16 | 2,017 | 2,038 | 2,011 | 2,036 | +1.24% | 5,489,900 | 918億595万 | +6.6% | 0.36 | 0.04 |
01/15 | 2,020 | 2,021 | 2,002 | 2,011 | +0.25% | 4,543,300 | 906億7867万 | +5.79% | 0.35 | 0.04 |
01/12 | 2,010 | 2,021 | 1,999 | 2,006 | -0.3% | 4,834,600 | 904億5321万 | +5.86% | 0.35 | 0.04 |
01/11 | 2,007 | 2,013 | 2,001 | 2,012 | -0.74% | 4,779,800 | 907億2376万 | +6.51% | 0.35 | 0.04 |
01/10 | 2,025 | 2,036 | 2,013 | 2,027 | 0% | 7,278,000 | 914億13万 | +7.7% | 0.36 | 0.04 |
01/09 | 2,008 | 2,033 | 2,007 | 2,027 | +1.96% | 9,301,600 | 914億13万 | +8.05% | 0.36 | 0.04 |
01/05 | 1,955 | 1,989 | 1,953 | 1,988 | +2.21% | 7,577,800 | 896億4157万 | +6.37% | 0.35 | 0.04 |
01/04 | 1,913 | 1,945 | 1,909 | 1,945 | +3.9% | 7,100,600 | 877億264万 | +4.35% | 0.34 | 0.04 |
2017 |
12/29 | 1,879 | 1,890 | 1,869 | 1,872 | -0.32% | 2,653,500 | 4兆195億 | +0.54% | 15.71 | 1.75 |
12/28 | 1,891 | 1,898 | 1,874 | 1,878 | -1% | 2,893,600 | 4兆324億 | +0.81% | 15.76 | 1.76 |
12/27 | 1,895 | 1,908 | 1,893 | 1,897 | 0% | 2,441,500 | 4兆732億 | +1.77% | 15.92 | 1.77 |
12/26 | 1,916 | 1,918 | 1,894 | 1,897 | -1.09% | 2,830,300 | 4兆732億 | +1.88% | 15.92 | 1.77 |
12/25 | 1,910 | 1,918 | 1,900 | 1,918 | +0.63% | 2,485,500 | 4兆1183億 | +3.12% | 16.09 | 1.79 |
12/22 | 1,909 | 1,919 | 1,900 | 1,906 | +0.16% | 4,801,900 | 4兆925億 | +2.58% | 15.99 | 1.78 |
12/21 | 1,881 | 1,904 | 1,867 | 1,903 | +1.71% | 5,109,100 | 4兆861億 | +2.48% | 15.97 | 1.78 |
12/20 | 1,878 | 1,878 | 1,860 | 1,871 | +0.11% | 3,526,300 | 4兆174億 | +0.92% | 15.7 | 1.75 |
12/19 | 1,856 | 1,875 | 1,854 | 1,869 | +1.08% | 4,819,600 | 4兆131億 | +0.81% | 15.68 | 1.75 |
12/18 | 1,824 | 1,850 | 1,817 | 1,849 | +2.55% | 4,091,300 | 3兆9701億 | -0.32% | 15.51 | 1.73 |
12/15 | 1,806 | 1,822 | 1,789 | 1,803 | +0.06% | 6,385,900 | 3兆8714億 | -2.91% | 15.13 | 1.69 |
12/14 | 1,812 | 1,821 | 1,797 | 1,802 | -0.83% | 6,313,700 | 3兆8692億 | -3.22% | 15.12 | 1.69 |
12/13 | 1,863 | 1,865 | 1,808 | 1,817 | -2.47% | 7,835,100 | 3兆9014億 | -2.73% | 15.24 | 1.7 |
12/12 | 1,870 | 1,877 | 1,857 | 1,863 | -0.16% | 3,586,900 | 4兆2億 | -0.48% | 15.63 | 1.74 |
12/11 | 1,868 | 1,868 | 1,841 | 1,866 | -0.11% | 4,316,000 | 4兆66億 | -0.43% | 15.66 | 1.75 |
12/08 | 1,824 | 1,869 | 1,824 | 1,868 | +2.41% | 8,018,000 | 4兆109億 | -0.43% | 15.67 | 1.75 |
12/07 | 1,804 | 1,833 | 1,802 | 1,824 | +0.44% | 7,201,400 | 3兆9164億 | -2.82% | 15.3 | 1.71 |
12/06 | 1,862 | 1,862 | 1,811 | 1,816 | -2.1% | 6,587,600 | 3兆8993億 | -3.46% | 15.24 | 1.7 |
12/05 | 1,836 | 1,865 | 1,834 | 1,855 | +0.65% | 5,073,500 | 3兆9830億 | -1.7% | 15.56 | 1.73 |
12/04 | 1,865 | 1,865 | 1,841 | 1,843 | -0.81% | 3,774,900 | 3兆9572億 | -2.54% | 15.46 | 1.72 |
12/01 | 1,869 | 1,880 | 1,844 | 1,858 | +0.27% | 4,397,100 | 3兆9895億 | -2% | 15.59 | 1.74 |
11/30 | 1,868 | 1,873 | 1,849 | 1,853 | -1.23% | 7,043,800 | 3兆9787億 | -2.42% | 15.55 | 1.73 |
11/29 | 1,884 | 1,887 | 1,867 | 1,876 | +0.7% | 4,263,300 | 4兆281億 | -1.42% | 15.74 | 1.75 |
11/28 | 1,883 | 1,883 | 1,861 | 1,863 | -1.32% | 4,061,000 | 4兆2億 | -2.26% | 15.63 | 1.74 |
11/27 | 1,913 | 1,918 | 1,887 | 1,888 | -0.37% | 4,679,100 | 4兆539億 | -1.05% | 15.84 | 1.77 |
11/24 | 1,892 | 1,903 | 1,867 | 1,895 | +0.26% | 5,270,800 | 4兆689億 | -0.68% | 15.9 | 1.77 |
11/22 | 1,878 | 1,898 | 1,875 | 1,890 | +1.78% | 6,472,300 | 4兆582億 | -0.89% | 15.86 | 1.77 |
11/21 | 1,863 | 1,876 | 1,856 | 1,857 | +0.32% | 5,497,300 | 3兆9873億 | -2.57% | 15.58 | 1.74 |
11/20 | 1,865 | 1,870 | 1,847 | 1,851 | -0.91% | 4,833,500 | 3兆9744億 | -2.89% | 15.53 | 1.73 |
11/17 | 1,890 | 1,893 | 1,862 | 1,868 | 0% | 7,188,000 | 4兆109億 | -1.99% | 15.67 | 1.75 |
11/16 | 1,833 | 1,872 | 1,832 | 1,868 | +1.97% | 7,462,100 | 4兆109億 | -1.84% | 15.67 | 1.75 |
11/15 | 1,861 | 1,867 | 1,824 | 1,832 | -2.97% | 8,022,300 | 3兆9336億 | -3.58% | 15.37 | 1.71 |
11/14 | 1,870 | 1,894 | 1,860 | 1,888 | +0.64% | 5,818,300 | 4兆539億 | -0.53% | 15.84 | 1.77 |
11/13 | 1,885 | 1,898 | 1,875 | 1,876 | -1.42% | 4,895,600 | 4兆281億 | -0.95% | 15.74 | 1.75 |
11/10 | 1,875 | 1,911 | 1,873 | 1,903 | -1.14% | 7,275,400 | 4兆861億 | +0.69% | 15.97 | 1.78 |
11/09 | 1,959 | 1,973 | 1,895 | 1,925 | -1.18% | 10,041,600 | 4兆1333億 | +2.07% | 16.15 | 1.8 |
11/08 | 1,933 | 1,956 | 1,920 | 1,948 | +0.57% | 6,460,700 | 4兆1827億 | +3.62% | 16.34 | 1.82 |
11/07 | 1,916 | 1,941 | 1,911 | 1,937 | +1.2% | 7,330,700 | 4兆1591億 | +3.47% | 16.25 | 1.81 |
11/06 | 1,918 | 1,919 | 1,904 | 1,914 | +0.9% | 6,139,000 | 4兆1097億 | +2.63% | 16.06 | 1.79 |
11/02 | 1,923 | 1,925 | 1,888 | 1,897 | +0.26% | 6,787,600 | 4兆732億 | +2.1% | 15.92 | 1.77 |
11/01 | 1,928 | 1,930 | 1,884 | 1,892 | -2.07% | 14,046,900 | 4兆625億 | +2.22% | 15.87 | 1.77 |