PER
2018/06/14～2018/11/06
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 |
| 11/06 | 1,035 | 1,059 | 1,035 | 1,056 | +2.03% | 4,400 | 104億688万 | +1.73% | 10.89 | 1.07 |
| 11/05 | 1,038 | 1,045 | 1,032 | 1,035 | -0.19% | 5,500 | 101億9992万 | -0.19% | 10.68 | 1.05 |
| 11/02 | 1,050 | 1,050 | 1,026 | 1,037 | -0.48% | 7,000 | 102億1963万 | 0% | 10.7 | 1.05 |
| 11/01 | 1,035 | 1,044 | 1,030 | 1,042 | +1.26% | 13,300 | 102億6891万 | +0.48% | 10.75 | 1.06 |
| 10/31 | 1,034 | 1,034 | 1,025 | 1,029 | -0.58% | 9,000 | 101億4079万 | -0.87% | 10.61 | 1.05 |
| 10/30 | 1,020 | 1,035 | 1,020 | 1,035 | +1.47% | 14,300 | 101億9992万 | -0.29% | 10.68 | 1.05 |
| 10/29 | 1,020 | 1,025 | 1,017 | 1,020 | +0.39% | 7,000 | 100億5210万 | -1.73% | 10.52 | 1.04 |
| 10/26 | 1,030 | 1,030 | 1,012 | 1,016 | -1.07% | 14,500 | 100億1268万 | -2.21% | 10.48 | 1.03 |
| 10/25 | 1,030 | 1,030 | 1,004 | 1,027 | -0.39% | 19,900 | 101億2108万 | -1.15% | 10.59 | 1.04 |
| 10/24 | 1,030 | 1,038 | 1,027 | 1,031 | 0% | 12,700 | 101億6050万 | -0.67% | 10.64 | 1.05 |
| 10/23 | 1,031 | 1,032 | 1,027 | 1,031 | -0.29% | 7,800 | 101億6050万 | -0.58% | 10.64 | 1.05 |
| 10/22 | 1,038 | 1,040 | 1,034 | 1,034 | -0.77% | 6,200 | 101億9007万 | -0.19% | 10.67 | 1.05 |
| 10/19 | 1,040 | 1,042 | 1,033 | 1,042 | +0.1% | 5,600 | 102億6891万 | +0.68% | 10.75 | 1.06 |
| 10/18 | 1,041 | 1,055 | 1,034 | 1,041 | +0.77% | 6,600 | 102億5905万 | +0.77% | 10.74 | 1.06 |
| 10/17 | 1,038 | 1,045 | 1,030 | 1,033 | +0.29% | 12,000 | 101億8021万 | +0.1% | 10.66 | 1.05 |
| 10/16 | 1,032 | 1,034 | 1,029 | 1,030 | -0.39% | 16,700 | 101億5065万 | -0.1% | 10.63 | 1.05 |
| 10/15 | 1,048 | 1,048 | 1,029 | 1,034 | -1.62% | 8,800 | 101億9007万 | +0.39% | 10.67 | 1.05 |
| 10/12 | 1,049 | 1,053 | 1,040 | 1,051 | +0.57% | 20,100 | 103億5760万 | +2.14% | 10.84 | 1.07 |
| 10/11 | 1,030 | 1,056 | 1,030 | 1,045 | +1.36% | 23,800 | 102億9847万 | +1.75% | 10.78 | 1.06 |
| 10/10 | 1,060 | 1,060 | 1,031 | 1,031 | -2.92% | 11,800 | 101億6050万 | +0.49% | 10.64 | 1.05 |
| 10/09 | 1,065 | 1,065 | 1,054 | 1,062 | +0.47% | 18,300 | 104億6601万 | +3.61% | 10.96 | 1.08 |
| 10/05 | 1,056 | 1,060 | 1,055 | 1,057 | +0.09% | 7,000 | 104億1673万 | +3.22% | 10.9 | 1.07 |
| 10/04 | 1,055 | 1,065 | 1,055 | 1,056 | +0.19% | 8,200 | 104億688万 | +3.33% | 10.89 | 1.07 |
| 10/03 | 1,050 | 1,056 | 1,045 | 1,054 | +2.33% | 26,600 | 103億8717万 | +3.23% | 10.87 | 1.07 |
| 10/02 | 1,032 | 1,037 | 1,029 | 1,030 | -0.19% | 9,200 | 101億5065万 | +0.98% | 10.63 | 1.05 |
| 10/01 | 1,042 | 1,046 | 1,029 | 1,032 | 0% | 11,300 | 101億7036万 | +1.18% | 10.65 | 1.05 |
| 09/28 | 1,037 | 1,038 | 1,030 | 1,032 | -0.29% | 8,100 | 101億7036万 | +1.18% | 10.65 | 1.05 |
| 09/27 | 1,053 | 1,060 | 1,035 | 1,035 | -1.52% | 10,000 | 101億9992万 | +1.57% | 10.68 | 1.05 |
| 09/26 | 1,052 | 1,055 | 1,047 | 1,051 | +0.67% | 11,700 | 103億5760万 | +3.24% | 10.84 | 1.07 |
| 09/25 | 1,030 | 1,044 | 1,030 | 1,044 | +1.56% | 18,100 | 102億8862万 | +2.65% | 10.77 | 1.06 |
| 09/21 | 1,029 | 1,032 | 1,028 | 1,028 | -0.87% | 17,900 | 101億3094万 | +1.18% | 10.6 | 1.05 |
| 09/20 | 1,048 | 1,049 | 1,033 | 1,037 | 0% | 11,600 | 102億1445万 | +2.07% | 10.69 | 1.05 |
| 09/19 | 1,021 | 1,037 | 1,014 | 1,037 | +3.7% | 13,700 | 102億1445万 | +2.07% | 10.69 | 1.05 |
| 09/18 | 1,000 | 1,002 | 998 | 1,000 | -0.4% | 35,200 | 98億5000万 | -1.57% | 10.31 | 1.02 |
| 09/14 | 1,000 | 1,009 | 1,000 | 1,004 | +0.1% | 36,200 | 98億8940万 | -1.28% | 10.35 | 1.02 |
| 09/13 | 1,009 | 1,014 | 1,003 | 1,003 | +0.2% | 6,200 | 98億7955万 | -1.86% | 10.34 | 1.02 |
| 09/12 | 1,004 | 1,010 | 1,000 | 1,001 | -0.3% | 9,800 | 98億5985万 | -2.63% | 10.32 | 1.02 |
| 09/11 | 1,010 | 1,010 | 1,002 | 1,004 | -0.4% | 5,800 | 98億8940万 | -2.9% | 10.35 | 1.02 |
| 09/10 | 1,009 | 1,024 | 1,006 | 1,008 | -0.1% | 11,300 | 99億2880万 | -3.08% | 10.39 | 1.02 |
| 09/07 | 1,010 | 1,015 | 1,005 | 1,009 | +0.4% | 8,500 | 99億3865万 | -3.54% | 10.4 | 1.03 |
| 09/06 | 1,004 | 1,010 | 1,003 | 1,005 | +0.1% | 12,900 | 98億9925万 | -4.47% | 10.36 | 1.02 |
| 09/05 | 1,010 | 1,012 | 1,002 | 1,004 | -0.69% | 9,400 | 98億8940万 | -5.19% | 10.35 | 1.02 |
| 09/04 | 1,019 | 1,019 | 1,010 | 1,011 | -0.1% | 29,900 | 99億5835万 | -5.16% | 10.42 | 1.03 |
| 09/03 | 1,022 | 1,022 | 1,010 | 1,012 | -0.39% | 8,200 | 99億6820万 | -5.68% | 10.43 | 1.03 |
| 08/31 | 1,015 | 1,020 | 1,015 | 1,016 | -0.39% | 4,700 | 100億760万 | -6.01% | 10.48 | 1.03 |
| 08/30 | 1,012 | 1,026 | 1,012 | 1,020 | -0.68% | 12,300 | 100億4700万 | -6.16% | 10.52 | 1.04 |
| 08/29 | 1,013 | 1,027 | 1,013 | 1,027 | +0.88% | 8,100 | 101億1595万 | -6.04% | 10.59 | 1.04 |
| 08/28 | 1,030 | 1,044 | 1,015 | 1,018 | -0.29% | 8,900 | 100億2730万 | -7.37% | 10.5 | 1.03 |
| 08/27 | 1,036 | 1,040 | 1,019 | 1,021 | -1.54% | 12,400 | 100億5685万 | -7.52% | 10.53 | 1.04 |
| 08/24 | 1,052 | 1,052 | 1,036 | 1,037 | -0.38% | 8,600 | 102億1445万 | -6.49% | 10.69 | 1.05 |
| 08/23 | 1,022 | 1,047 | 1,021 | 1,041 | +3.07% | 8,600 | 102億5385万 | -6.55% | 10.73 | 1.06 |
| 08/22 | 1,003 | 1,011 | 1,003 | 1,010 | +0.8% | 17,700 | 99億4850万 | -9.82% | 10.41 | 1.03 |
| 08/21 | 1,015 | 1,016 | 1,000 | 1,002 | -1.96% | 16,500 | 98億6970万 | -11.01% | 10.33 | 1.02 |
| 08/20 | 1,030 | 1,032 | 1,018 | 1,022 | -0.58% | 8,000 | 100億6670万 | -9.72% | 10.54 | 1.04 |
| 08/17 | 1,023 | 1,031 | 1,017 | 1,028 | +1.18% | 7,300 | 101億2580万 | -9.59% | 10.6 | 1.04 |
| 08/16 | 1,035 | 1,035 | 1,015 | 1,016 | -1.93% | 29,700 | 100億760万 | -11.03% | 10.48 | 1.03 |
| 08/15 | 1,038 | 1,038 | 1,030 | 1,036 | -0.19% | 57,800 | 102億460万 | -9.68% | 10.68 | 1.05 |
| 08/14 | 1,048 | 1,049 | 1,031 | 1,038 | +0.39% | 57,500 | 102億2430万 | -9.82% | 10.7 | 1.05 |
| 08/13 | 1,078 | 1,079 | 1,027 | 1,034 | -9.06% | 53,400 | 101億8490万 | -10.48% | 10.66 | 1.05 |
| 08/10 | 1,135 | 1,142 | 1,134 | 1,137 | 0% | 7,700 | 111億9945万 | -1.9% | 11.72 | 1.16 |
| 08/09 | 1,143 | 1,153 | 1,137 | 1,137 | -0.79% | 6,100 | 111億9945万 | -1.81% | 11.72 | 1.16 |
| 08/08 | 1,138 | 1,158 | 1,138 | 1,146 | -1.12% | 11,600 | 112億8810万 | -1.04% | 11.82 | 1.16 |
| 08/07 | 1,160 | 1,162 | 1,157 | 1,159 | -0.34% | 8,600 | 114億1615万 | +0.17% | 11.95 | 1.18 |
| 08/06 | 1,162 | 1,168 | 1,155 | 1,163 | -0.26% | 11,400 | 114億5555万 | +0.52% | 11.99 | 1.18 |
| 08/03 | 1,159 | 1,175 | 1,159 | 1,166 | -0.26% | 4,000 | 114億8510万 | +0.78% | 12.02 | 1.18 |
| 08/02 | 1,180 | 1,192 | 1,166 | 1,169 | -1.18% | 8,200 | 115億1465万 | +1.04% | 12.05 | 1.19 |
| 08/01 | 1,200 | 1,200 | 1,170 | 1,183 | -1.09% | 14,600 | 116億5255万 | +2.25% | 12.2 | 1.2 |
| 07/31 | 1,192 | 1,202 | 1,185 | 1,196 | -0.33% | 21,300 | 117億8060万 | +3.37% | 12.33 | 1.22 |
| 07/30 | 1,175 | 1,200 | 1,175 | 1,200 | +2.92% | 45,100 | 118億2000万 | +3.9% | 12.37 | 1.22 |
| 07/27 | 1,176 | 1,176 | 1,161 | 1,166 | -1.02% | 4,900 | 114億8510万 | +0.95% | 12.02 | 1.18 |
| 07/26 | 1,176 | 1,180 | 1,173 | 1,178 | +1.46% | 11,500 | 116億330万 | +1.99% | 12.15 | 1.2 |
| 07/25 | 1,163 | 1,169 | 1,150 | 1,161 | +0.26% | 9,900 | 114億3585万 | +0.52% | 11.97 | 1.18 |
| 07/24 | 1,159 | 1,160 | 1,151 | 1,158 | +0.7% | 5,900 | 114億630万 | +0.17% | 11.94 | 1.18 |
| 07/23 | 1,160 | 1,171 | 1,149 | 1,150 | -1.03% | 9,300 | 113億2750万 | -0.69% | 11.86 | 1.17 |
| 07/20 | 1,170 | 1,170 | 1,151 | 1,162 | -1.19% | 4,400 | 114億4570万 | +0.17% | 11.98 | 1.18 |
| 07/19 | 1,179 | 1,179 | 1,162 | 1,176 | +1.03% | 3,800 | 115億8360万 | +1.29% | 12.13 | 1.19 |
| 07/18 | 1,161 | 1,175 | 1,161 | 1,164 | +1.04% | 4,600 | 114億6540万 | +0.17% | 12 | 1.18 |
| 07/17 | 1,153 | 1,160 | 1,148 | 1,152 | +0.35% | 6,300 | 113億4720万 | -0.95% | 11.88 | 1.17 |
| 07/13 | 1,158 | 1,158 | 1,141 | 1,148 | -0.09% | 8,600 | 113億780万 | -1.46% | 11.84 | 1.17 |
| 07/12 | 1,146 | 1,158 | 1,146 | 1,149 | +1.06% | 6,000 | 113億1765万 | -1.46% | 11.85 | 1.17 |
| 07/11 | 1,126 | 1,147 | 1,121 | 1,137 | +0.09% | 12,400 | 111億9945万 | -2.57% | 11.72 | 1.16 |
| 07/10 | 1,151 | 1,170 | 1,136 | 1,136 | -0.53% | 26,600 | 111億8960万 | -2.74% | 11.71 | 1.15 |
| 07/09 | 1,123 | 1,144 | 1,117 | 1,142 | +1.15% | 10,900 | 112億4870万 | -2.39% | 11.77 | 1.16 |
| 07/06 | 1,112 | 1,137 | 1,101 | 1,129 | +1.26% | 28,500 | 111億2065万 | -3.59% | 11.64 | 1.15 |
| 07/05 | 1,133 | 1,138 | 1,115 | 1,115 | -1.59% | 5,900 | 109億8275万 | -4.94% | 11.5 | 1.13 |
| 07/04 | 1,140 | 1,152 | 1,131 | 1,133 | -0.61% | 25,700 | 111億6005万 | -3.57% | 11.68 | 1.15 |
| 07/03 | 1,153 | 1,157 | 1,135 | 1,140 | -1.21% | 25,300 | 112億2900万 | -3.14% | 11.75 | 1.16 |
| 07/02 | 1,170 | 1,174 | 1,152 | 1,154 | -1.03% | 9,100 | 113億6690万 | -2.12% | 11.9 | 1.17 |
| 06/29 | 1,170 | 1,170 | 1,162 | 1,166 | +0.09% | 2,000 | 114億8510万 | -1.19% | 12.02 | 1.18 |
| 06/28 | 1,169 | 1,181 | 1,160 | 1,165 | -0.34% | 4,700 | 114億7525万 | -1.44% | 12.01 | 1.18 |
| 06/27 | 1,171 | 1,192 | 1,164 | 1,169 | -0.34% | 6,600 | 115億1465万 | -1.18% | 12.05 | 1.19 |
| 06/26 | 1,165 | 1,173 | 1,161 | 1,173 | +0.86% | 5,600 | 115億5405万 | -1.01% | 12.09 | 1.19 |
| 06/25 | 1,180 | 1,182 | 1,161 | 1,163 | -1.44% | 9,900 | 114億5555万 | -1.94% | 11.99 | 1.18 |
| 06/22 | 1,180 | 1,184 | 1,171 | 1,180 | -0.25% | 7,600 | 116億2300万 | -0.67% | 12.17 | 1.2 |
| 06/21 | 1,202 | 1,202 | 1,176 | 1,183 | +0.25% | 12,400 | 116億5255万 | -0.42% | 12.2 | 1.2 |
| 06/20 | 1,183 | 1,183 | 1,172 | 1,180 | -0.08% | 9,000 | 116億2300万 | -0.76% | 12.17 | 1.2 |
| 06/19 | 1,194 | 1,194 | 1,178 | 1,181 | -1.01% | 6,000 | 116億3285万 | -0.76% | 12.18 | 1.2 |
| 06/18 | 1,202 | 1,202 | 1,190 | 1,193 | -0.58% | 5,500 | 117億5105万 | +0.17% | 12.3 | 1.21 |
| 06/15 | 1,201 | 1,202 | 1,197 | 1,200 | +0.08% | 5,100 | 118億2000万 | +0.67% | 12.37 | 1.22 |
| 06/14 | 1,200 | 1,200 | 1,193 | 1,199 | -0.08% | 4,900 | 118億1015万 | +0.25% | 12.36 | 1.22 |
