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 |
|---|
| 2023 | 10/1, 株式分割 1→3 |
| 2018 | 10/1, 株式併合 10→1 |
| 2018 |
| 03/30 | 1,590 | 1,593 | 1,573 | 1,580 | +1.07% | 91,500 | 246億1301万 | -2.59% | 11.96 | 1.29 |
| 03/29 | 1,583 | 1,593 | 1,543 | 1,563 | 0% | 102,600 | 243億5338万 | -3.79% | 11.83 | 1.28 |
| 03/28 | 1,547 | 1,567 | 1,537 | 1,563 | -2.49% | 119,100 | 243億5338万 | -4.03% | 11.83 | 1.28 |
| 03/27 | 1,573 | 1,603 | 1,560 | 1,603 | +7.37% | 122,700 | 249億7649万 | -1.64% | 12.13 | 1.31 |
| 03/26 | 1,483 | 1,493 | 1,443 | 1,493 | -1.1% | 160,200 | 232億6293万 | -8.33% | 11.3 | 1.22 |
| 03/23 | 1,537 | 1,547 | 1,507 | 1,510 | -6.02% | 184,200 | 235億2256万 | -7.19% | 11.43 | 1.24 |
| 03/22 | 1,603 | 1,630 | 1,600 | 1,607 | 0% | 49,500 | 250億2842万 | -1.13% | 12.16 | 1.32 |
| 03/20 | 1,593 | 1,613 | 1,587 | 1,607 | -1.23% | 91,800 | 250億2842万 | -0.58% | 12.16 | 1.32 |
| 03/19 | 1,643 | 1,650 | 1,607 | 1,627 | -1.21% | 135,300 | 253億3998万 | +1.1% | 12.31 | 1.33 |
| 03/16 | 1,647 | 1,657 | 1,633 | 1,647 | +0.2% | 129,300 | 256億5153万 | +2.72% | 12.46 | 1.35 |
| 03/15 | 1,633 | 1,650 | 1,613 | 1,643 | -0.4% | 126,900 | 255億9961万 | +2.97% | 12.44 | 1.35 |
| 03/14 | 1,660 | 1,670 | 1,643 | 1,650 | -1.2% | 80,100 | 257億346万 | +4.04% | 12.49 | 1.35 |
| 03/13 | 1,650 | 1,677 | 1,650 | 1,670 | -0.2% | 129,300 | 260億1502万 | +6.1% | 12.64 | 1.37 |
| 03/12 | 1,670 | 1,680 | 1,660 | 1,673 | +1.62% | 137,100 | 260億6694万 | +6.79% | 12.66 | 1.37 |
| 03/09 | 1,660 | 1,677 | 1,633 | 1,647 | -0.8% | 164,100 | 256億5153万 | +5.42% | 12.46 | 1.35 |
| 03/08 | 1,633 | 1,673 | 1,623 | 1,660 | +2.47% | 116,400 | 258億5924万 | +6.48% | 12.56 | 1.36 |
| 03/07 | 1,623 | 1,640 | 1,590 | 1,620 | -0.82% | 121,200 | 252億3613万 | +4.18% | 12.26 | 1.33 |
| 03/06 | 1,597 | 1,657 | 1,597 | 1,633 | +4.48% | 126,600 | 254億4383万 | +5.24% | 12.36 | 1.34 |
| 03/05 | 1,627 | 1,633 | 1,560 | 1,563 | -4.48% | 193,800 | 243億5338万 | +0.8% | 11.83 | 1.28 |
| 03/02 | 1,597 | 1,653 | 1,587 | 1,637 | -0.81% | 163,200 | 254億9576万 | +5.52% | 12.38 | 1.34 |
| 03/01 | 1,663 | 1,683 | 1,623 | 1,650 | -2.17% | 211,200 | 257億346万 | +6.66% | 12.49 | 1.35 |
| 02/28 | 1,677 | 1,703 | 1,670 | 1,687 | -0.39% | 129,300 | 262億7465万 | +9.17% | 12.76 | 1.38 |
| 02/27 | 1,697 | 1,720 | 1,680 | 1,693 | +1.2% | 215,100 | 263億7850万 | +9.89% | 12.81 | 1.39 |
| 02/26 | 1,693 | 1,713 | 1,663 | 1,673 | +0.8% | 143,700 | 260億6694万 | +8.87% | 12.66 | 1.37 |
| 02/23 | 1,647 | 1,663 | 1,623 | 1,660 | +0.81% | 122,100 | 258億5924万 | +8.21% | 12.56 | 1.36 |
| 02/22 | 1,660 | 1,663 | 1,597 | 1,647 | -0.2% | 160,200 | 256億5153万 | +7.63% | 12.46 | 1.35 |
| 02/21 | 1,607 | 1,687 | 1,587 | 1,650 | +2.7% | 419,400 | 257億346万 | +8.13% | 12.49 | 1.35 |
| 02/20 | 1,583 | 1,610 | 1,560 | 1,607 | +2.12% | 257,400 | 250億2842万 | +5.49% | 12.16 | 1.32 |
| 02/19 | 1,507 | 1,577 | 1,503 | 1,573 | +8.26% | 238,200 | 245億916万 | +3.44% | 11.91 | 1.29 |
| 02/16 | 1,463 | 1,483 | 1,440 | 1,453 | +0.93% | 123,600 | 226億3982万 | -4.39% | 11 | 1.19 |
| 02/15 | 1,407 | 1,457 | 1,400 | 1,440 | +3.35% | 100,500 | 224億3211万 | -5.64% | 10.9 | 1.18 |
| 02/14 | 1,440 | 1,470 | 1,370 | 1,393 | -3.24% | 116,700 | 217億514万 | -9.05% | 10.54 | 1.14 |
| 02/13 | 1,497 | 1,507 | 1,440 | 1,440 | -2.04% | 146,400 | 224億3211万 | -6.43% | 10.9 | 1.18 |
| 02/09 | 1,410 | 1,477 | 1,407 | 1,470 | -0.45% | 203,400 | 228億9945万 | -4.79% | 11.12 | 1.2 |
| 02/08 | 1,433 | 1,500 | 1,410 | 1,477 | +6.49% | 226,200 | 230億330万 | -4.61% | 11.17 | 1.21 |
| 02/07 | 1,450 | 1,453 | 1,380 | 1,387 | +2.21% | 192,000 | 216億129万 | -10.48% | 10.49 | 1.14 |
| 02/06 | 1,400 | 1,403 | 1,293 | 1,357 | -8.95% | 240,300 | 211億3396万 | -12.64% | 10.27 | 1.11 |
| 02/05 | 1,503 | 1,510 | 1,467 | 1,490 | -3.66% | 278,700 | 232億1100万 | -4.43% | 11.28 | 1.22 |
| 02/02 | 1,567 | 1,567 | 1,540 | 1,547 | -1.9% | 108,600 | 240億9375万 | -0.73% | 11.7 | 1.27 |
| 02/01 | 1,543 | 1,577 | 1,543 | 1,577 | +2.16% | 119,700 | 245億6108万 | +1.46% | 11.93 | 1.29 |
| 01/31 | 1,560 | 1,560 | 1,540 | 1,543 | -0.86% | 112,800 | 240億4182万 | -0.43% | 11.68 | 1.26 |
| 01/30 | 1,593 | 1,597 | 1,540 | 1,557 | -2.71% | 129,000 | 242億4953万 | +0.62% | 11.78 | 1.28 |
| 01/29 | 1,573 | 1,613 | 1,563 | 1,600 | +2.78% | 154,200 | 249億2457万 | +3.69% | 12.11 | 1.31 |
| 01/26 | 1,557 | 1,573 | 1,553 | 1,557 | +0.21% | 105,600 | 242億4953万 | +1.28% | 11.78 | 1.28 |
| 01/25 | 1,573 | 1,577 | 1,550 | 1,553 | -2.1% | 145,800 | 241億9760万 | +1.39% | 11.75 | 1.27 |
| 01/24 | 1,603 | 1,607 | 1,570 | 1,587 | -0.63% | 93,900 | 247億1686万 | +3.91% | 12.01 | 1.3 |
| 01/23 | 1,607 | 1,607 | 1,580 | 1,597 | +0.42% | 106,500 | 248億7264万 | +4.91% | 12.08 | 1.31 |
| 01/22 | 1,600 | 1,610 | 1,577 | 1,590 | -0.42% | 124,800 | 247億6879万 | +4.88% | 12.03 | 1.3 |
| 01/19 | 1,573 | 1,600 | 1,560 | 1,597 | +2.35% | 154,800 | 248億7264万 | +5.67% | 12.08 | 1.31 |
| 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 |
