PER
2018/07/03～2018/11/26
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 |
| 11/26 | 4,635 | 4,730 | 4,600 | 4,720 | +0.53% | 744,200 | 1兆98億 | +1.94% | 17.84 | 1.92 |
| 11/22 | 4,690 | 4,750 | 4,650 | 4,695 | +0.32% | 649,800 | 1兆45億 | +1.54% | 17.75 | 1.91 |
| 11/21 | 4,490 | 4,690 | 4,480 | 4,680 | +1.08% | 684,000 | 1兆13億 | +1.3% | 17.69 | 1.91 |
| 11/20 | 4,630 | 4,675 | 4,600 | 4,630 | -2.63% | 829,000 | 9906億2633万 | +0.17% | 17.5 | 1.89 |
| 11/19 | 4,705 | 4,810 | 4,700 | 4,755 | +1.06% | 874,900 | 1兆173億 | +2.88% | 17.98 | 1.94 |
| 11/16 | 4,740 | 4,815 | 4,690 | 4,705 | -0.53% | 958,500 | 1兆66億 | +2.02% | 17.79 | 1.92 |
| 11/15 | 4,765 | 4,785 | 4,680 | 4,730 | -1.05% | 668,900 | 1兆120億 | +2.71% | 17.88 | 1.93 |
| 11/14 | 4,745 | 4,815 | 4,715 | 4,780 | +1.49% | 835,200 | 1兆227億 | +4.07% | 18.07 | 1.95 |
| 11/13 | 4,690 | 4,730 | 4,565 | 4,710 | -2.79% | 1,057,000 | 1兆77億 | +2.68% | 17.81 | 1.92 |
| 11/12 | 4,710 | 4,850 | 4,690 | 4,845 | +2.11% | 833,200 | 1兆366億 | +5.65% | 18.32 | 1.97 |
| 11/09 | 4,830 | 4,830 | 4,730 | 4,745 | -1.76% | 913,600 | 1兆152億 | +3.42% | 17.94 | 1.93 |
| 11/08 | 4,890 | 4,935 | 4,800 | 4,830 | +1.9% | 1,240,600 | 1兆334億 | +5.11% | 18.26 | 1.97 |
| 11/07 | 4,720 | 4,860 | 4,695 | 4,740 | +0.53% | 1,059,100 | 1兆141億 | +3.09% | 17.92 | 1.93 |
| 11/06 | 4,745 | 4,790 | 4,695 | 4,715 | -0.42% | 655,200 | 1兆88億 | +2.28% | 17.82 | 1.92 |
| 11/05 | 4,710 | 4,825 | 4,690 | 4,735 | -0.94% | 1,144,300 | 1兆130億 | +2.51% | 17.9 | 1.93 |
| 11/02 | 4,570 | 4,825 | 4,535 | 4,780 | +4.03% | 1,521,400 | 1兆227億 | +3.44% | 18.07 | 1.95 |
| 11/01 | 4,545 | 4,645 | 4,535 | 4,595 | +0.33% | 942,600 | 9831億3780万 | -0.63% | 17.37 | 1.87 |
| 10/31 | 4,540 | 4,605 | 4,365 | 4,580 | +2.46% | 1,722,000 | 9799億2842万 | -1.21% | 17.31 | 1.87 |
| 10/30 | 4,240 | 4,520 | 4,230 | 4,470 | +4.32% | 1,413,100 | 9563億9302万 | -3.93% | 16.9 | 1.82 |
| 10/29 | 4,305 | 4,375 | 4,275 | 4,285 | +0.82% | 821,400 | 9168億1076万 | -8.3% | 16.2 | 1.75 |
| 10/26 | 4,340 | 4,380 | 4,185 | 4,250 | -0.93% | 1,080,700 | 9093億2223万 | -9.65% | 16.07 | 1.73 |
| 10/25 | 4,310 | 4,345 | 4,260 | 4,290 | -3.38% | 1,407,000 | 9178億8055万 | -9.38% | 16.22 | 1.75 |
| 10/24 | 4,530 | 4,535 | 4,420 | 4,440 | -0.45% | 834,100 | 9499億7428万 | -6.59% | 16.78 | 1.81 |
| 10/23 | 4,515 | 4,550 | 4,450 | 4,460 | -2.73% | 871,700 | 9542億5344万 | -6.44% | 16.86 | 1.82 |
| 10/22 | 4,530 | 4,625 | 4,490 | 4,585 | +0.22% | 859,700 | 9809億9821万 | -3.84% | 17.33 | 1.87 |
| 10/19 | 4,500 | 4,580 | 4,470 | 4,575 | -0.22% | 884,800 | 9788億5863万 | -3.99% | 17.3 | 1.86 |
| 10/18 | 4,730 | 4,735 | 4,560 | 4,585 | -3.37% | 1,007,600 | 9809億9821万 | -3.88% | 17.33 | 1.87 |
| 10/17 | 4,730 | 4,815 | 4,720 | 4,745 | +2.82% | 1,184,100 | 1兆152億 | -0.59% | 17.94 | 1.93 |
| 10/16 | 4,510 | 4,620 | 4,510 | 4,615 | +2.1% | 1,090,100 | 9874億1696万 | -3.23% | 17.45 | 1.88 |
| 10/15 | 4,520 | 4,620 | 4,480 | 4,520 | +0.11% | 1,334,100 | 9670億9093万 | -5.32% | 17.09 | 1.84 |
| 10/12 | 4,435 | 4,575 | 4,415 | 4,515 | +1.69% | 1,301,600 | 9660億2114万 | -5.62% | 17.07 | 1.84 |
| 10/11 | 4,420 | 4,535 | 4,410 | 4,440 | -4.1% | 1,482,900 | 9499億7428万 | -7.46% | 16.78 | 1.81 |
| 10/10 | 4,660 | 4,690 | 4,610 | 4,630 | -1.17% | 984,200 | 9906億2633万 | -3.84% | 17.5 | 1.89 |
| 10/09 | 4,800 | 4,815 | 4,645 | 4,685 | -4.29% | 1,418,300 | 1兆23億 | -2.98% | 17.71 | 1.91 |
| 10/05 | 4,890 | 4,930 | 4,865 | 4,895 | -0.2% | 804,400 | 1兆473億 | +1.16% | 18.5 | 1.99 |
| 10/04 | 4,990 | 5,030 | 4,885 | 4,905 | -0.3% | 666,400 | 1兆494億 | +1.3% | 18.54 | 2 |
| 10/03 | 4,990 | 5,010 | 4,905 | 4,920 | -2.19% | 930,100 | 1兆526億 | +1.57% | 18.6 | 2 |
| 10/02 | 5,010 | 5,130 | 5,000 | 5,030 | +1.93% | 1,135,900 | 1兆762億 | +3.88% | 19.02 | 2.05 |
| 10/01 | 4,800 | 4,955 | 4,800 | 4,935 | +2.81% | 881,500 | 1兆558億 | +2.07% | 18.66 | 2.01 |
| 09/28 | 4,905 | 4,940 | 4,790 | 4,800 | -0.83% | 1,200,600 | 1兆269億 | -0.66% | 18.15 | 1.95 |
| 09/27 | 4,930 | 4,935 | 4,830 | 4,840 | -1.43% | 998,000 | 1兆355億 | +0.08% | 18.3 | 1.97 |
| 09/26 | 4,945 | 4,970 | 4,855 | 4,910 | -1.7% | 1,342,000 | 1兆505億 | +1.49% | 18.56 | 2 |
| 09/25 | 4,945 | 5,000 | 4,915 | 4,995 | +0.3% | 1,306,900 | 1兆687億 | +3.29% | 18.88 | 2.03 |
| 09/21 | 4,995 | 5,020 | 4,960 | 4,980 | -1.39% | 1,947,600 | 1兆655億 | +3.08% | 18.83 | 2.03 |
| 09/20 | 5,100 | 5,150 | 5,020 | 5,050 | +1.1% | 1,056,100 | 1兆804億 | +4.66% | 19.09 | 2.06 |
| 09/19 | 4,930 | 5,040 | 4,915 | 4,995 | +4.5% | 1,313,500 | 1兆687億 | +3.67% | 18.88 | 2.03 |
| 09/18 | 4,715 | 4,820 | 4,655 | 4,780 | +0.1% | 916,500 | 1兆227億 | -0.73% | 18.07 | 1.95 |
| 09/14 | 4,625 | 4,850 | 4,610 | 4,775 | +5.99% | 1,792,800 | 1兆216億 | -0.91% | 18.05 | 1.94 |
| 09/13 | 4,500 | 4,615 | 4,480 | 4,505 | 0% | 971,300 | 9638億8156万 | -6.71% | 17.03 | 1.83 |
| 09/12 | 4,700 | 4,710 | 4,480 | 4,505 | -3.84% | 1,113,700 | 9638億8156万 | -7.19% | 17.03 | 1.83 |
| 09/11 | 4,650 | 4,710 | 4,645 | 4,685 | +0.32% | 505,400 | 1兆23億 | -4% | 17.71 | 1.91 |
| 09/10 | 4,665 | 4,720 | 4,665 | 4,670 | +0.43% | 625,400 | 9991億8466万 | -4.56% | 17.65 | 1.9 |
| 09/07 | 4,690 | 4,720 | 4,620 | 4,650 | -1.59% | 849,800 | 9949億549万 | -5.16% | 17.58 | 1.89 |
| 09/06 | 4,750 | 4,765 | 4,700 | 4,725 | -1.25% | 597,400 | 1兆109億 | -3.92% | 17.86 | 1.92 |
| 09/05 | 4,830 | 4,840 | 4,765 | 4,785 | -1.54% | 572,400 | 1兆237億 | -2.92% | 18.09 | 1.95 |
| 09/04 | 4,890 | 4,910 | 4,845 | 4,860 | -0.1% | 476,700 | 1兆398億 | -1.66% | 18.37 | 1.98 |
| 09/03 | 4,980 | 4,990 | 4,860 | 4,865 | -2.21% | 684,700 | 1兆409億 | -1.7% | 18.39 | 1.98 |
| 08/31 | 4,940 | 5,010 | 4,915 | 4,975 | +0.51% | 658,400 | 1兆644億 | +0.36% | 18.81 | 2.03 |
| 08/30 | 4,980 | 5,010 | 4,950 | 4,950 | -0.4% | 645,500 | 1兆590億 | -0.26% | 18.71 | 2.02 |
| 08/29 | 4,980 | 4,995 | 4,945 | 4,970 | +0.61% | 626,300 | 1兆633億 | 0% | 18.79 | 2.02 |
| 08/28 | 4,940 | 5,050 | 4,930 | 4,940 | +1.33% | 1,178,000 | 1兆569億 | -0.68% | 18.67 | 2.01 |
| 08/27 | 4,725 | 4,910 | 4,720 | 4,875 | +0.21% | 1,150,300 | 1兆430億 | -2.15% | 18.43 | 1.99 |
| 08/24 | 4,880 | 4,880 | 4,820 | 4,865 | +0.31% | 596,900 | 1兆409億 | -2.45% | 18.39 | 1.98 |
| 08/23 | 4,880 | 4,905 | 4,845 | 4,850 | -1.22% | 561,800 | 1兆376億 | -2.9% | 18.33 | 1.98 |
| 08/22 | 4,895 | 4,930 | 4,890 | 4,910 | +0.72% | 725,900 | 1兆505億 | -1.94% | 18.56 | 2 |
| 08/21 | 4,860 | 4,915 | 4,835 | 4,875 | +0.31% | 475,800 | 1兆430億 | -2.77% | 18.43 | 1.99 |
| 08/20 | 4,855 | 4,885 | 4,845 | 4,860 | -0.41% | 558,400 | 1兆398億 | -3.19% | 18.37 | 1.98 |
| 08/17 | 4,865 | 4,930 | 4,850 | 4,880 | +1.35% | 747,000 | 1兆441億 | -2.96% | 18.45 | 1.99 |
| 08/16 | 4,825 | 4,880 | 4,705 | 4,815 | -1.63% | 776,700 | 1兆302億 | -4.41% | 18.2 | 1.96 |
| 08/15 | 4,925 | 4,940 | 4,850 | 4,895 | -0.2% | 510,100 | 1兆473億 | -3.01% | 18.5 | 1.99 |
| 08/14 | 4,850 | 4,905 | 4,825 | 4,905 | +0.62% | 575,600 | 1兆494億 | -3.01% | 18.54 | 2 |
| 08/13 | 5,000 | 5,000 | 4,850 | 4,875 | -3.27% | 859,700 | 1兆430億 | -3.68% | 18.43 | 1.99 |
| 08/10 | 5,130 | 5,140 | 5,020 | 5,040 | -1.75% | 692,000 | 1兆783億 | -0.45% | 19.05 | 2.05 |
| 08/09 | 5,150 | 5,180 | 5,090 | 5,130 | -0.19% | 621,200 | 1兆976億 | +1.44% | 19.39 | 2.09 |
| 08/08 | 5,040 | 5,160 | 5,030 | 5,140 | +2.39% | 733,500 | 1兆997億 | +1.76% | 19.43 | 2.09 |
| 08/07 | 4,920 | 5,030 | 4,915 | 5,020 | +1.93% | 532,000 | 1兆740億 | -0.61% | 18.98 | 2.04 |
| 08/06 | 4,985 | 5,000 | 4,920 | 4,925 | -1.7% | 612,500 | 1兆537億 | -2.55% | 18.62 | 2.01 |
| 08/03 | 5,010 | 5,060 | 4,980 | 5,010 | -0.2% | 754,200 | 1兆719億 | -1.07% | 18.94 | 2.04 |
| 08/02 | 5,090 | 5,110 | 4,985 | 5,020 | -1.38% | 729,500 | 1兆740億 | -1.04% | 18.98 | 2.04 |
| 08/01 | 5,080 | 5,130 | 5,040 | 5,090 | +0.99% | 776,500 | 1兆890億 | +0.2% | 19.24 | 2.07 |
| 07/31 | 5,060 | 5,090 | 5,030 | 5,040 | -0.59% | 846,900 | 1兆783億 | -0.92% | 19.05 | 2.05 |
| 07/30 | 5,110 | 5,110 | 5,050 | 5,070 | -1.17% | 649,000 | 1兆847億 | -0.49% | 19.17 | 2.06 |
| 07/27 | 5,050 | 5,200 | 5,000 | 5,130 | +0.39% | 1,357,900 | 1兆976億 | +0.49% | 19.39 | 2.09 |
| 07/26 | 5,150 | 5,170 | 5,070 | 5,110 | +0.39% | 764,000 | 1兆933億 | -0.1% | 19.32 | 2.08 |
| 07/25 | 5,060 | 5,120 | 5,030 | 5,090 | -0.78% | 729,000 | 1兆890億 | -0.7% | 19.24 | 2.07 |
| 07/24 | 5,050 | 5,160 | 5,000 | 5,130 | +2.6% | 809,800 | 1兆976億 | -0.14% | 19.39 | 2.09 |
| 07/23 | 5,020 | 5,050 | 4,960 | 5,000 | -1.19% | 666,500 | 1兆697億 | -2.89% | 18.9 | 2.04 |
| 07/20 | 5,150 | 5,160 | 5,000 | 5,060 | -1.75% | 813,600 | 1兆826億 | -2.13% | 19.13 | 2.06 |
| 07/19 | 5,120 | 5,210 | 5,110 | 5,150 | +1.18% | 891,600 | 1兆1018億 | -0.87% | 19.47 | 2.1 |
| 07/18 | 5,100 | 5,150 | 5,070 | 5,090 | +1.39% | 615,800 | 1兆890億 | -2.49% | 19.24 | 2.07 |
| 07/17 | 5,080 | 5,100 | 4,940 | 5,020 | -1.38% | 1,029,400 | 1兆740億 | -4.36% | 18.98 | 2.04 |
| 07/13 | 5,110 | 5,170 | 5,040 | 5,090 | +0.39% | 730,200 | 1兆890億 | -3.6% | 19.24 | 2.07 |
| 07/12 | 5,020 | 5,090 | 5,000 | 5,070 | 0% | 573,100 | 1兆847億 | -4.48% | 19.17 | 2.06 |
| 07/11 | 5,080 | 5,090 | 4,950 | 5,070 | -1.55% | 762,300 | 1兆847億 | -5% | 19.17 | 2.06 |
| 07/10 | 5,050 | 5,190 | 5,030 | 5,150 | +3.1% | 896,700 | 1兆1018億 | -3.99% | 19.47 | 2.1 |
| 07/09 | 4,980 | 5,040 | 4,965 | 4,995 | +1.32% | 454,100 | 1兆687億 | -7.33% | 18.88 | 2.03 |
| 07/06 | 4,875 | 4,960 | 4,845 | 4,930 | +0.51% | 776,600 | 1兆548億 | -9.07% | 18.64 | 2.01 |
| 07/05 | 4,935 | 5,020 | 4,880 | 4,905 | -1.41% | 1,008,600 | 1兆494億 | -10.07% | 18.54 | 2 |
| 07/04 | 5,100 | 5,100 | 4,930 | 4,975 | -3.21% | 958,000 | 1兆644億 | -9.33% | 18.81 | 2.03 |
| 07/03 | 5,130 | 5,190 | 5,090 | 5,140 | +0.98% | 742,800 | 1兆997億 | -6.82% | 19.43 | 2.09 |
