PER
2018/01/26～2018/06/21
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 |
|---|
| 2023 | 11/1, 株式分割 1→3 |
| 2018 |
| 06/21 | 344 | 348 | 342 | 343 | 0% | 100,500 | 218億571万 | -2.18% | 17.82 | 1.77 |
| 06/20 | 340 | 344 | 331 | 343 | +0.98% | 278,400 | 218億571万 | -2.46% | 17.82 | 1.77 |
| 06/19 | 347 | 347 | 340 | 340 | -1.64% | 122,400 | 215億9401万 | -3.68% | 17.64 | 1.75 |
| 06/18 | 347 | 349 | 342 | 346 | -0.29% | 165,000 | 219億5391万 | -2.35% | 17.94 | 1.78 |
| 06/15 | 346 | 347 | 341 | 347 | +1.76% | 187,800 | 220億1742万 | -2.35% | 17.99 | 1.78 |
| 06/14 | 340 | 347 | 340 | 341 | -6.5% | 615,900 | 216億3635万 | -4.31% | 17.68 | 1.75 |
| 06/13 | 357 | 364 | 357 | 364 | +2.34% | 354,300 | 231億3946万 | +2.05% | 18.91 | 1.87 |
| 06/12 | 351 | 357 | 351 | 356 | +1.71% | 82,200 | 226億1020万 | -0.28% | 18.47 | 1.83 |
| 06/11 | 347 | 352 | 346 | 350 | +0.96% | 93,000 | 222億2913万 | -1.96% | 18.16 | 1.8 |
| 06/08 | 345 | 348 | 342 | 347 | +0.48% | 73,800 | 220億1742万 | -3.17% | 17.99 | 1.78 |
| 06/07 | 342 | 345 | 339 | 345 | +1.67% | 137,400 | 219億1157万 | -3.9% | 17.9 | 1.78 |
| 06/06 | 342 | 344 | 339 | 339 | -0.97% | 142,200 | 215億5167万 | -5.74% | 17.61 | 1.75 |
| 06/05 | 348 | 350 | 341 | 343 | -1.34% | 124,200 | 217億6337万 | -5.08% | 17.78 | 1.76 |
| 06/04 | 347 | 348 | 343 | 347 | +0.48% | 122,700 | 220億5976万 | -3.79% | 18.02 | 1.79 |
| 06/01 | 347 | 350 | 345 | 346 | +0.1% | 76,800 | 219億5391万 | -4.51% | 17.94 | 1.78 |
| 05/31 | 348 | 349 | 345 | 345 | +0.58% | 66,900 | 219億3274万 | -4.87% | 17.92 | 1.78 |
| 05/30 | 341 | 346 | 339 | 343 | -1.15% | 138,000 | 218億571万 | -5.68% | 17.82 | 1.77 |
| 05/29 | 356 | 356 | 343 | 347 | -1.79% | 199,500 | 220億5976万 | -4.58% | 18.02 | 1.79 |
| 05/28 | 354 | 356 | 352 | 354 | -0.09% | 92,400 | 224億6200万 | -3.11% | 18.35 | 1.82 |
| 05/25 | 362 | 362 | 352 | 354 | -2.3% | 177,600 | 224億8317万 | -2.75% | 18.37 | 1.82 |
| 05/24 | 365 | 366 | 362 | 362 | -0.82% | 111,000 | 230億1244万 | -0.46% | 18.8 | 1.86 |
| 05/23 | 371 | 371 | 365 | 365 | -1.35% | 132,300 | 232億297万 | +0.64% | 18.96 | 1.88 |
| 05/22 | 373 | 374 | 370 | 370 | -0.45% | 200,400 | 235億2053万 | +2.02% | 19.22 | 1.91 |
| 05/21 | 368 | 373 | 367 | 372 | +1% | 162,000 | 236億2638万 | +2.76% | 19.3 | 1.91 |
| 05/18 | 370 | 370 | 365 | 368 | -0.36% | 63,900 | 233億9351万 | +2.03% | 19.11 | 1.9 |
| 05/17 | 366 | 371 | 364 | 370 | +2.21% | 185,400 | 234億7819万 | +2.4% | 19.18 | 1.9 |
| 05/16 | 365 | 367 | 362 | 362 | -1.27% | 105,300 | 229億7010万 | +0.18% | 18.77 | 1.86 |
| 05/15 | 370 | 370 | 364 | 366 | -0.99% | 152,400 | 232億6648万 | +1.48% | 19.01 | 1.89 |
| 05/14 | 366 | 371 | 365 | 370 | +1% | 162,600 | 234億9936万 | +2.21% | 19.2 | 1.9 |
| 05/11 | 365 | 367 | 364 | 366 | +0.55% | 107,400 | 232億6648万 | +0.92% | 19.01 | 1.89 |
| 05/10 | 368 | 371 | 364 | 364 | -0.91% | 144,300 | 231億3946万 | -0.18% | 18.91 | 1.87 |
| 05/09 | 372 | 372 | 367 | 368 | -1.08% | 84,300 | 233億5117万 | +0.18% | 19.08 | 1.89 |
| 05/08 | 373 | 373 | 367 | 372 | -0.36% | 159,600 | 236億521万 | +0.72% | 19.29 | 1.91 |
| 05/07 | 364 | 373 | 364 | 373 | +2.66% | 223,200 | 236億8990万 | +1.08% | 19.36 | 1.92 |
| 05/02 | 363 | 364 | 361 | 363 | +0.09% | 109,200 | 230億7595万 | -1.8% | 18.85 | 1.87 |
| 05/01 | 363 | 364 | 360 | 363 | +0.28% | 123,600 | 230億5478万 | -2.16% | 18.84 | 1.87 |
| 04/27 | 363 | 365 | 360 | 362 | -0.18% | 111,600 | 229億9127万 | -2.43% | 18.78 | 1.86 |
| 04/26 | 365 | 366 | 359 | 363 | -0.37% | 183,000 | 230億3361万 | -2.51% | 18.82 | 1.87 |
| 04/25 | 371 | 374 | 364 | 364 | -1.97% | 317,100 | 231億1829万 | -2.41% | 18.89 | 1.87 |
| 04/24 | 372 | 382 | 367 | 371 | +4.5% | 1,572,300 | 235億8404万 | -0.71% | 19.27 | 1.91 |
| 04/23 | 363 | 363 | 352 | 355 | -2.11% | 271,800 | 225億6785万 | -5.24% | 18.44 | 1.83 |
| 04/20 | 358 | 364 | 358 | 363 | +1.4% | 334,800 | 230億5467万 | -3.71% | 18.84 | 1.87 |
| 04/19 | 351 | 360 | 350 | 358 | +3.47% | 497,400 | 227億3711万 | -5.29% | 18.58 | 1.84 |
| 04/18 | 342 | 348 | 339 | 346 | +2.37% | 316,200 | 219億7497万 | -8.95% | 17.95 | 1.78 |
| 04/17 | 342 | 349 | 335 | 338 | -1.65% | 316,200 | 214億6688万 | -11.52% | 17.54 | 1.74 |
| 04/16 | 352 | 353 | 340 | 344 | -2.74% | 294,300 | 218億2678万 | -10.5% | 17.83 | 1.77 |
| 04/13 | 351 | 355 | 348 | 353 | +0.57% | 238,800 | 224億4073万 | -8.46% | 18.34 | 1.82 |
| 04/12 | 352 | 357 | 350 | 351 | -0.28% | 322,800 | 223億1370万 | -9.45% | 18.23 | 1.81 |
| 04/11 | 359 | 368 | 352 | 352 | -2.13% | 1,020,300 | 223億7721万 | -9.66% | 18.28 | 1.81 |
| 04/10 | 362 | 362 | 359 | 360 | -2.96% | 824,700 | 228億6414万 | -8.16% | 18.68 | 1.85 |
| 04/09 | 371 | 380 | 365 | 371 | -1.5% | 455,100 | 235億6276万 | -5.6% | 19.25 | 1.91 |
| 04/06 | 385 | 385 | 376 | 377 | -2.42% | 268,500 | 239億2266万 | -4.4% | 19.55 | 1.94 |
| 04/05 | 397 | 397 | 381 | 386 | -2.36% | 308,700 | 245億1543万 | -2.28% | 20.03 | 1.99 |
| 04/04 | 409 | 415 | 390 | 395 | -4.43% | 528,900 | 251億821万 | -0.17% | 20.51 | 2.03 |
| 04/03 | 401 | 423 | 400 | 414 | +1.97% | 262,200 | 262億7259万 | +4.2% | 21.47 | 2.13 |
| 04/02 | 415 | 422 | 405 | 406 | -1.7% | 360,000 | 257億6449万 | +1.93% | 21.05 | 2.09 |
| 03/30 | 394 | 413 | 393 | 413 | +5% | 321,300 | 262億907万 | +3.69% | 21.41 | 2.12 |
| 03/29 | 383 | 397 | 383 | 393 | +2.79% | 152,700 | 249億6001万 | -1.26% | 20.39 | 2.02 |
| 03/28 | 380 | 390 | 377 | 382 | -1.97% | 111,300 | 242億8256万 | -4.18% | 19.84 | 1.97 |
| 03/27 | 378 | 392 | 377 | 390 | +4.28% | 169,500 | 247億6948万 | -2.74% | 20.24 | 2.01 |
| 03/26 | 373 | 374 | 357 | 374 | -1.15% | 252,900 | 237億5330万 | -6.97% | 19.41 | 1.92 |
| 03/23 | 382 | 385 | 376 | 378 | -3.4% | 224,100 | 240億2851万 | -6.35% | 19.63 | 1.95 |
| 03/22 | 389 | 397 | 389 | 392 | +0.6% | 79,200 | 248億7005万 | -3.05% | 20.32 | 2.02 |
| 03/20 | 387 | 395 | 386 | 389 | -1.02% | 201,600 | 247億2188万 | -3.63% | 20.2 | 2 |
| 03/19 | 402 | 403 | 387 | 393 | -3.04% | 217,200 | 249億7588万 | -2.88% | 20.41 | 2.02 |
| 03/16 | 399 | 411 | 396 | 406 | +2.1% | 291,900 | 257億5902万 | +0.16% | 21.05 | 2.09 |
| 03/15 | 394 | 399 | 383 | 397 | +0.85% | 346,200 | 252億2987万 | -1.89% | 20.61 | 2.04 |
| 03/14 | 400 | 405 | 393 | 394 | -2.48% | 285,900 | 250億1821万 | -2.72% | 20.44 | 2.03 |
| 03/13 | 384 | 405 | 380 | 404 | +6.5% | 606,300 | 256億5319万 | -0.49% | 20.96 | 2.08 |
| 03/12 | 394 | 394 | 376 | 379 | -2.4% | 571,200 | 240億8690万 | -7.25% | 19.68 | 1.95 |
| 03/09 | 384 | 397 | 377 | 389 | -6.12% | 1,546,200 | 246億7955万 | -5.89% | 20.16 | 2 |
| 03/08 | 407 | 422 | 405 | 414 | +3.93% | 580,500 | 262億8817万 | -0.72% | 21.48 | 2.13 |
| 03/07 | 398 | 402 | 393 | 398 | +0.17% | 248,400 | 252億9337万 | -5.16% | 20.67 | 2.05 |
| 03/06 | 393 | 402 | 389 | 398 | +3.29% | 195,300 | 252億5103万 | -5.77% | 20.63 | 2.05 |
| 03/05 | 404 | 407 | 380 | 385 | -3.27% | 359,100 | 244億4673万 | -9.2% | 19.97 | 1.98 |
| 03/02 | 398 | 399 | 394 | 398 | -2.45% | 167,700 | 252億7220万 | -6.79% | 20.65 | 2.05 |
| 03/01 | 413 | 416 | 407 | 408 | -2.55% | 157,800 | 259億718万 | -4.67% | 21.17 | 2.1 |
| 02/28 | 414 | 420 | 413 | 419 | -0.71% | 96,600 | 265億8449万 | -2.41% | 21.72 | 2.15 |
| 02/27 | 426 | 428 | 420 | 422 | -1.02% | 127,200 | 280億6436万 | -1.94% | 22.98 | 2.28 |
| 02/26 | 422 | 427 | 407 | 426 | +3.23% | 377,100 | 283億5277万 | -1.16% | 23.22 | 2.3 |
| 02/23 | 407 | 416 | 406 | 413 | +1.73% | 80,700 | 274億6536万 | -4.48% | 22.49 | 2.23 |
| 02/22 | 412 | 413 | 399 | 406 | -3.03% | 210,600 | 269億9947万 | -6.1% | 22.11 | 2.19 |
| 02/21 | 424 | 424 | 414 | 418 | -1.88% | 191,700 | 278億2368万 | -3.16% | 22.78 | 2.26 |
| 02/20 | 423 | 428 | 422 | 426 | +0.31% | 136,200 | 283億5577万 | -1.31% | 23.22 | 2.3 |
| 02/19 | 418 | 429 | 417 | 425 | +3.41% | 198,600 | 282億6709万 | -1.39% | 23.15 | 2.3 |
| 02/16 | 401 | 417 | 401 | 411 | +3.18% | 225,300 | 273億3594万 | -4.64% | 22.39 | 2.22 |
| 02/15 | 395 | 402 | 392 | 398 | +2.22% | 271,500 | 264億9347万 | -7.36% | 21.7 | 2.15 |
| 02/14 | 394 | 397 | 388 | 390 | -3.47% | 719,700 | 259億1704万 | -9.59% | 21.22 | 2.1 |
| 02/13 | 417 | 417 | 402 | 404 | +1.17% | 227,700 | 268億4819万 | -6.34% | 21.99 | 2.18 |
| 02/09 | 385 | 402 | 383 | 399 | +0.34% | 227,100 | 265億3781万 | -7.64% | 21.73 | 2.16 |
| 02/08 | 411 | 413 | 395 | 398 | -2.21% | 523,500 | 264億4913万 | -7.95% | 21.66 | 2.15 |
| 02/07 | 439 | 441 | 407 | 407 | -3.71% | 319,200 | 270億4772万 | -6.08% | 22.15 | 2.2 |
| 02/06 | 421 | 432 | 400 | 422 | -10.27% | 783,000 | 280億8973万 | -2.46% | 23 | 2.28 |
| 02/05 | 468 | 482 | 464 | 471 | -2.08% | 247,800 | 313億442万 | +8.7% | 25.64 | 2.54 |
| 02/02 | 495 | 495 | 476 | 481 | -2.3% | 273,900 | 319億6952万 | +11.78% | 26.18 | 2.6 |
| 02/01 | 485 | 498 | 480 | 492 | +0.82% | 498,000 | 327億2331万 | +15.22% | 26.8 | 2.66 |
| 01/31 | 456 | 490 | 454 | 488 | +7.1% | 602,100 | 324億5727万 | +15.09% | 26.58 | 2.64 |
| 01/30 | 461 | 471 | 445 | 456 | +2.47% | 856,800 | 303億675万 | +8.49% | 24.82 | 2.46 |
| 01/29 | 446 | 446 | 438 | 445 | +0.08% | 157,500 | 295億7514万 | +6.63% | 24.22 | 2.4 |
| 01/26 | 435 | 448 | 429 | 444 | +3.65% | 259,500 | 295億5296万 | +6.81% | 24.2 | 2.4 |
