PER
2017/08/22～2018/01/18
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 | 10/1, 株式分割 1→3 |
| 2018 | 10/1, 株式併合 10→1 |
| 2018 |
| 01/18 | 1,583 | 1,613 | 1,553 | 1,560 | +0.21% | 212,100 | 243億145万 | +3.59% | 11.8 | 1.28 |
| 01/17 | 1,560 | 1,577 | 1,550 | 1,557 | -0.64% | 97,200 | 242億4953万 | +3.57% | 11.78 | 1.28 |
| 01/16 | 1,567 | 1,567 | 1,537 | 1,567 | +1.08% | 123,000 | 244億531万 | +4.44% | 11.86 | 1.28 |
| 01/15 | 1,587 | 1,587 | 1,543 | 1,550 | -1.06% | 143,400 | 241億4568万 | +3.61% | 11.73 | 1.27 |
| 01/12 | 1,587 | 1,597 | 1,563 | 1,567 | -1.26% | 118,800 | 244億531万 | +4.86% | 11.86 | 1.28 |
| 01/11 | 1,560 | 1,597 | 1,550 | 1,587 | 0% | 114,900 | 247億1686万 | +6.27% | 12.01 | 1.3 |
| 01/10 | 1,587 | 1,587 | 1,557 | 1,587 | +0.85% | 138,900 | 247億1686万 | +6.27% | 12.01 | 1.3 |
| 01/09 | 1,583 | 1,597 | 1,573 | 1,573 | +0.64% | 176,700 | 245億916万 | +5.38% | 11.91 | 1.29 |
| 01/05 | 1,583 | 1,590 | 1,543 | 1,563 | -0.64% | 178,200 | 243億5338万 | +4.57% | 11.83 | 1.28 |
| 01/04 | 1,527 | 1,583 | 1,513 | 1,573 | +4.89% | 285,000 | 245億916万 | +4.96% | 11.91 | 1.29 |
| 2017 |
| 12/29 | 1,497 | 1,530 | 1,487 | 1,500 | +0.22% | 163,500 | 233億6678万 | -0.4% | 11.35 | 1.23 |
| 12/28 | 1,483 | 1,517 | 1,473 | 1,497 | +0.45% | 238,800 | 233億1486万 | -1.14% | 11.33 | 1.23 |
| 12/27 | 1,467 | 1,490 | 1,460 | 1,490 | +1.59% | 122,100 | 232億1100万 | -2.1% | 11.28 | 1.22 |
| 12/26 | 1,467 | 1,497 | 1,463 | 1,467 | +0.69% | 228,300 | 228億4752万 | -4.08% | 11.1 | 1.2 |
| 12/25 | 1,483 | 1,483 | 1,457 | 1,457 | -1.13% | 168,600 | 226億9174万 | -5.16% | 11.02 | 1.19 |
| 12/22 | 1,467 | 1,480 | 1,447 | 1,473 | +0.91% | 221,400 | 229億5137万 | -4.45% | 11.15 | 1.21 |
| 12/21 | 1,473 | 1,477 | 1,453 | 1,460 | -0.9% | 275,700 | 227億4367万 | -5.62% | 11.05 | 1.2 |
| 12/20 | 1,433 | 1,490 | 1,427 | 1,473 | +2.55% | 1,072,200 | 229億5137万 | -4.95% | 11.15 | 1.21 |
| 12/19 | 1,443 | 1,457 | 1,427 | 1,437 | -0.46% | 204,600 | 223億8018万 | -7.55% | 10.87 | 1.18 |
| 12/18 | 1,417 | 1,453 | 1,417 | 1,443 | +1.41% | 206,700 | 224億8404万 | -7.42% | 10.92 | 1.18 |
| 12/15 | 1,453 | 1,453 | 1,413 | 1,423 | -2.29% | 288,900 | 221億7248万 | -8.99% | 10.77 | 1.17 |
| 12/14 | 1,450 | 1,480 | 1,447 | 1,457 | 0% | 177,000 | 226億9174万 | -7.16% | 11.02 | 1.19 |
| 12/13 | 1,473 | 1,510 | 1,453 | 1,457 | 0% | 643,200 | 226億9174万 | -7.57% | 11.02 | 1.19 |
| 12/12 | 1,470 | 1,490 | 1,443 | 1,457 | -1.35% | 756,000 | 226億9174万 | -8.04% | 11.02 | 1.19 |
| 12/11 | 1,473 | 1,493 | 1,450 | 1,477 | 0% | 293,700 | 230億330万 | -7.24% | 11.17 | 1.21 |
| 12/08 | 1,470 | 1,490 | 1,463 | 1,477 | -0.67% | 179,100 | 230億330万 | -7.36% | 11.17 | 1.21 |
| 12/07 | 1,470 | 1,507 | 1,467 | 1,487 | +0.9% | 227,400 | 231億5908万 | -7.26% | 11.25 | 1.22 |
| 12/06 | 1,493 | 1,530 | 1,470 | 1,473 | -1.34% | 240,600 | 229億5137万 | -8.43% | 11.15 | 1.21 |
| 12/05 | 1,620 | 1,627 | 1,473 | 1,493 | -3.66% | 534,600 | 232億6293万 | -7.42% | 11.3 | 1.22 |
| 12/04 | 1,577 | 1,583 | 1,547 | 1,550 | -1.69% | 81,900 | 241億4568万 | -3.91% | 11.73 | 1.27 |
| 12/01 | 1,580 | 1,610 | 1,557 | 1,577 | -0.21% | 175,800 | 245億6108万 | -2.01% | 11.93 | 1.29 |
| 11/30 | 1,613 | 1,623 | 1,553 | 1,580 | -3.46% | 219,600 | 246億1301万 | -1.25% | 11.96 | 1.29 |
| 11/29 | 1,647 | 1,687 | 1,613 | 1,637 | -1.6% | 173,400 | 254億9576万 | +2.87% | 12.38 | 1.34 |
| 11/28 | 1,750 | 1,760 | 1,660 | 1,663 | -4.77% | 219,900 | 259億1117万 | +5.34% | 12.59 | 1.36 |
| 11/27 | 1,700 | 1,747 | 1,683 | 1,747 | +3.35% | 174,600 | 272億932万 | +11.54% | 13.22 | 1.43 |
| 11/24 | 1,673 | 1,710 | 1,673 | 1,690 | -0.39% | 61,500 | 263億2658万 | +9.1% | 12.79 | 1.38 |
| 11/22 | 1,717 | 1,747 | 1,690 | 1,697 | +0.59% | 221,700 | 264億3043万 | +10.46% | 12.84 | 1.39 |
| 11/21 | 1,647 | 1,707 | 1,633 | 1,687 | +4.12% | 213,600 | 262億7465万 | +10.75% | 12.76 | 1.38 |
| 11/20 | 1,623 | 1,653 | 1,610 | 1,620 | -0.21% | 119,700 | 252億3613万 | +7.21% | 12.26 | 1.33 |
| 11/17 | 1,630 | 1,697 | 1,603 | 1,623 | +2.1% | 335,400 | 252億8805万 | +8.08% | 12.28 | 1.33 |
| 11/16 | 1,507 | 1,597 | 1,503 | 1,590 | +3.7% | 145,500 | 247億6879万 | +6.57% | 12.03 | 1.3 |
| 11/15 | 1,570 | 1,577 | 1,493 | 1,533 | -3.16% | 191,100 | 238億8604万 | +3.39% | 11.6 | 1.26 |
| 11/14 | 1,560 | 1,610 | 1,560 | 1,583 | +1.71% | 139,200 | 246億6494万 | +7.27% | 11.98 | 1.3 |
| 11/13 | 1,567 | 1,570 | 1,530 | 1,557 | 0% | 94,500 | 242億4953万 | +6.11% | 11.78 | 1.28 |
| 11/10 | 1,560 | 1,583 | 1,533 | 1,557 | -0.21% | 150,300 | 242億4953万 | +6.77% | 11.78 | 1.28 |
| 11/09 | 1,603 | 1,623 | 1,530 | 1,560 | -4.1% | 287,700 | 243億145万 | +7.51% | 11.8 | 1.28 |
| 11/08 | 1,637 | 1,643 | 1,607 | 1,627 | -1.61% | 176,100 | 253億3998万 | +12.73% | 12.31 | 1.33 |
| 11/07 | 1,650 | 1,683 | 1,607 | 1,653 | -0.8% | 260,700 | 257億5539万 | +15.21% | 12.51 | 1.35 |
| 11/06 | 1,580 | 1,733 | 1,570 | 1,667 | +9.17% | 645,900 | 259億6309万 | +17.04% | 12.61 | 1.37 |
| 11/02 | 1,703 | 1,757 | 1,497 | 1,527 | -10.2% | 996,600 | 237億8219万 | +8.04% | 11.55 | 1.25 |
| 11/01 | 1,700 | 1,717 | 1,623 | 1,700 | +4.29% | 487,500 | 264億8235万 | +20.91% | 12.86 | 1.39 |
| 10/31 | 1,563 | 1,633 | 1,560 | 1,630 | +3.16% | 329,100 | 253億9190万 | +17.18% | 12.33 | 1.34 |
| 10/30 | 1,583 | 1,583 | 1,543 | 1,580 | +6.76% | 490,200 | 246億1301万 | +14.66% | 11.96 | 1.29 |
| 10/27 | 1,473 | 1,490 | 1,457 | 1,480 | +1.6% | 278,400 | 230億5523万 | +8.27% | 11.2 | 1.21 |
| 10/26 | 1,373 | 1,480 | 1,373 | 1,457 | +8.17% | 605,400 | 226億9174万 | +7.03% | 11.02 | 1.19 |
| 10/25 | 1,367 | 1,380 | 1,347 | 1,347 | -0.98% | 75,300 | 209億7818万 | -0.25% | 10.19 | 1.1 |
| 10/24 | 1,350 | 1,360 | 1,337 | 1,360 | +0.74% | 45,300 | 211億8588万 | +1.27% | 10.29 | 1.11 |
| 10/23 | 1,333 | 1,373 | 1,333 | 1,350 | +1.5% | 85,500 | 210億3010万 | +1.28% | 10.22 | 1.11 |
| 10/20 | 1,307 | 1,340 | 1,303 | 1,330 | +0.5% | 83,100 | 207億1855万 | +0.61% | 10.06 | 1.09 |
| 10/19 | 1,363 | 1,363 | 1,320 | 1,323 | -2.22% | 147,600 | 206億1469万 | +0.79% | 10.01 | 1.08 |
| 10/18 | 1,393 | 1,393 | 1,350 | 1,353 | -2.87% | 87,000 | 210億8203万 | +3.78% | 10.24 | 1.11 |
| 10/17 | 1,393 | 1,413 | 1,380 | 1,393 | +1.46% | 98,700 | 217億514万 | +7.76% | 10.54 | 1.14 |
| 10/16 | 1,400 | 1,407 | 1,367 | 1,373 | -1.67% | 95,100 | 213億9359万 | +7.29% | 10.39 | 1.12 |
| 10/13 | 1,370 | 1,397 | 1,370 | 1,397 | +0.96% | 89,700 | 217億5707万 | +10.15% | 10.57 | 1.14 |
| 10/12 | 1,363 | 1,397 | 1,357 | 1,383 | +2.47% | 120,000 | 215億4937万 | +10.23% | 10.47 | 1.13 |
| 10/11 | 1,373 | 1,380 | 1,347 | 1,350 | -1.22% | 84,900 | 210億3010万 | +8.7% | 10.22 | 1.11 |
| 10/10 | 1,340 | 1,373 | 1,333 | 1,367 | +1.49% | 58,500 | 212億8973万 | +10.93% | 10.34 | 1.12 |
| 10/06 | 1,333 | 1,360 | 1,333 | 1,347 | +0.75% | 83,400 | 209億7818万 | +10.29% | 10.19 | 1.1 |
| 10/05 | 1,357 | 1,380 | 1,337 | 1,337 | -2.67% | 134,100 | 208億2240万 | +10.38% | 10.11 | 1.09 |
| 10/04 | 1,383 | 1,390 | 1,367 | 1,373 | -0.24% | 98,700 | 213億9359万 | +14.35% | 10.39 | 1.12 |
| 10/03 | 1,410 | 1,410 | 1,360 | 1,377 | -2.36% | 165,300 | 214億4551万 | +15.78% | 10.42 | 1.13 |
| 10/02 | 1,410 | 1,420 | 1,373 | 1,410 | +1.44% | 197,700 | 219億6478万 | +19.69% | 10.67 | 1.16 |
| 09/29 | 1,387 | 1,403 | 1,367 | 1,390 | -0.24% | 198,900 | 216億5322万 | +19.42% | 11.8 | 1.28 |
| 09/28 | 1,373 | 1,393 | 1,357 | 1,393 | +2.45% | 294,600 | 217億514万 | +20.95% | 11.83 | 1.28 |
| 09/27 | 1,303 | 1,373 | 1,303 | 1,360 | +3.29% | 306,600 | 211億8588万 | +19.4% | 11.54 | 1.25 |
| 09/26 | 1,310 | 1,320 | 1,290 | 1,317 | +1.54% | 123,900 | 205億1084万 | +16.73% | 11.18 | 1.21 |
| 09/25 | 1,350 | 1,350 | 1,277 | 1,297 | -2.02% | 195,900 | 201億9928万 | +16.08% | 11.01 | 1.19 |
| 09/22 | 1,307 | 1,330 | 1,260 | 1,323 | +1.28% | 314,700 | 206億1469万 | +19.33% | 11.23 | 1.22 |
| 09/21 | 1,333 | 1,447 | 1,293 | 1,307 | +10.11% | 1,034,400 | 203億5506万 | +18.79% | 11.09 | 1.2 |
| 09/20 | 1,183 | 1,193 | 1,170 | 1,187 | +1.42% | 111,600 | 184億8572万 | +8.77% | 10.07 | 1.09 |
| 09/19 | 1,147 | 1,180 | 1,143 | 1,170 | +4.46% | 165,000 | 182億2609万 | +7.64% | 9.93 | 1.08 |
| 09/15 | 1,073 | 1,120 | 1,070 | 1,120 | +3.7% | 59,700 | 174億4720万 | +3.32% | 9.51 | 1.03 |
| 09/14 | 1,100 | 1,103 | 1,077 | 1,080 | -1.82% | 27,900 | 168億2408万 | -0.28% | 9.17 | 0.99 |
| 09/13 | 1,093 | 1,110 | 1,093 | 1,100 | +0.92% | 21,600 | 171億3564万 | +1.38% | 9.34 | 1.01 |
| 09/12 | 1,090 | 1,100 | 1,083 | 1,090 | 0% | 29,700 | 169億7986万 | +0.18% | 9.25 | 1 |
| 09/11 | 1,073 | 1,090 | 1,070 | 1,090 | +2.83% | 23,400 | 169億7986万 | 0% | 9.25 | 1 |
| 09/08 | 1,067 | 1,073 | 1,057 | 1,060 | -1.24% | 36,900 | 165億1252万 | -2.84% | 9 | 0.97 |
| 09/07 | 1,077 | 1,087 | 1,060 | 1,073 | +0.94% | 42,300 | 167億2023万 | -1.98% | 9.11 | 0.99 |
| 09/06 | 1,057 | 1,077 | 1,033 | 1,063 | -0.62% | 27,600 | 165億6445万 | -3.25% | 9.03 | 0.98 |
| 09/05 | 1,107 | 1,107 | 1,070 | 1,070 | -1.83% | 30,300 | 166億6830万 | -2.73% | 9.08 | 0.98 |
| 09/04 | 1,113 | 1,113 | 1,083 | 1,090 | -1.8% | 36,900 | 169億7986万 | -1.18% | 9.25 | 1 |
| 09/01 | 1,120 | 1,123 | 1,097 | 1,110 | +0.91% | 51,900 | 172億9142万 | +0.36% | 9.42 | 1.02 |
| 08/31 | 1,077 | 1,100 | 1,077 | 1,100 | +2.17% | 56,100 | 171億3564万 | -0.81% | 9.34 | 1.01 |
| 08/30 | 1,090 | 1,090 | 1,070 | 1,077 | -0.31% | 41,700 | 167億7216万 | -3.09% | 9.14 | 0.99 |
| 08/29 | 1,073 | 1,093 | 1,073 | 1,080 | -0.61% | 39,600 | 168億2408万 | -3.05% | 9.17 | 0.99 |
| 08/28 | 1,077 | 1,090 | 1,070 | 1,087 | +1.56% | 23,100 | 169億2793万 | -2.8% | 9.22 | 1 |
| 08/25 | 1,093 | 1,100 | 1,070 | 1,070 | -0.93% | 60,900 | 166億6830万 | -4.55% | 9.08 | 0.98 |
| 08/24 | 1,077 | 1,087 | 1,073 | 1,080 | +0.31% | 33,000 | 168億2408万 | -3.83% | 9.17 | 0.99 |
| 08/23 | 1,100 | 1,100 | 1,077 | 1,077 | +0.31% | 30,300 | 167億7216万 | -4.3% | 9.14 | 0.99 |
| 08/22 | 1,067 | 1,083 | 1,067 | 1,073 | +1.58% | 22,500 | 167億2023万 | -4.76% | 9.11 | 0.99 |
